{"symbol":"FTK","url":"https://intraalpha.com/companies/FTK","capturedAt":"2026-10-22T23:00:39.756Z","state":"ready","quote":{"symbol":"FTK","last_price":23.2,"prev_close":25.1,"regular_close":23.2,"change":-1.9,"change_pct":-7.5697,"regular_change":-1.9,"regular_change_pct":-7.5697,"extended_change":0,"extended_change_pct":0,"bid":22.22,"ask":24.34,"bid_size":100,"ask_size":700,"volume":316876,"vwap":23.19076,"open":24.55,"high":24.55,"low":22.68,"close":23.2,"trade_count":6014,"last_trade_at":"2026-10-22T23:00:00.003555375Z","last_quote_at":"2026-10-22T23:00:00.976937704Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:37.639332789-04:00","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":"FTK","fetched_at":"2026-10-22T23:00:38.833734+00:00","name":"Flotek Industries Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Flotek Industries, Inc. is a technology-driven chemical and data company serving customers in the industrial, commercial and consumer markets in the United States, the United Arab Emirates, and internationally. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":909133000,"ebitda":40767000,"pe_ratio":26.99,"peg_ratio":4.317,"book_value":3.572,"dividend_per_share":null,"dividend_yield":null,"eps":0.93,"revenue_ttm":292968000,"gross_profit_ttm":72301000,"profit_margin":0.13,"operating_margin_ttm":0.15,"return_on_assets_ttm":0.109,"return_on_equity_ttm":0.378,"quarterly_earnings_growth":4.2,"quarterly_revenue_growth":0.703,"analyst_target_price":38.92,"analyst_number":0,"beta":1.42,"fifty_two_week_high":39.67,"fifty_two_week_low":13.19,"fifty_day_ma":27.29,"two_hundred_day_ma":21.79,"shares_outstanding":36220400,"forward_pe":23.58,"price_to_sales":3.103,"price_to_book":8.53,"ev_to_revenue":3.94,"ev_to_ebitda":28.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:38.833734+00:00"},"optionObservedAt":"2026-10-22T19:55:04.166Z","bars":[{"c":24.42,"h":24.42,"l":24.2786,"n":2,"o":24.2786,"t":"2026-10-15T13:10:00Z","v":1010,"vw":24.33754},{"c":24.25,"h":24.29,"l":24.24,"n":17,"o":24.29,"t":"2026-10-15T13:15:00Z","v":1414,"vw":24.252739},{"c":23.855,"h":24.24,"l":23.5698,"n":83,"o":24.24,"t":"2026-10-15T13:30:00Z","v":13744,"vw":23.967083},{"c":23.84,"h":23.84,"l":23.5604,"n":32,"o":23.84,"t":"2026-10-15T13:35:00Z","v":1738,"vw":23.789031},{"c":24.015,"h":24.015,"l":24.015,"n":13,"o":24.015,"t":"2026-10-15T13:40:00Z","v":1188,"vw":24.015},{"c":24.07,"h":24.095,"l":23.95,"n":16,"o":24.015,"t":"2026-10-15T13:45:00Z","v":1332,"vw":24.013333},{"c":23.77,"h":24.07,"l":23.77,"n":17,"o":24.07,"t":"2026-10-15T13:50:00Z","v":1398,"vw":23.936894},{"c":24.095,"h":24.095,"l":23.73,"n":44,"o":23.73,"t":"2026-10-15T13:55:00Z","v":3349,"vw":23.884194},{"c":24.21,"h":24.38,"l":23.99,"n":110,"o":24.09,"t":"2026-10-15T14:00:00Z","v":6774,"vw":24.203105},{"c":24.46,"h":24.505,"l":24.2,"n":143,"o":24.21,"t":"2026-10-15T14:05:00Z","v":8069,"vw":24.338677},{"c":24.55,"h":24.64,"l":24.5,"n":68,"o":24.64,"t":"2026-10-15T14:10:00Z","v":3293,"vw":24.529964},{"c":24.48,"h":24.53,"l":24.32,"n":189,"o":24.53,"t":"2026-10-15T14:15:00Z","v":10095,"vw":24.409768},{"c":24.41,"h":24.56,"l":24.41,"n":29,"o":24.48,"t":"2026-10-15T14:20:00Z","v":973,"vw":24.493571},{"c":24.29,"h":24.29,"l":24.29,"n":10,"o":24.29,"t":"2026-10-15T14:25:00Z","v":196,"vw":24.29},{"c":24.365,"h":24.52,"l":24.28,"n":75,"o":24.28,"t":"2026-10-15T14:30:00Z","v":3431,"vw":24.396739},{"c":24.24,"h":24.27,"l":24.19,"n":58,"o":24.21,"t":"2026-10-15T14:35:00Z","v":3106,"vw":24.230877},{"c":24.38,"h":24.46,"l":24.23,"n":99,"o":24.24,"t":"2026-10-15T14:40:00Z","v":5578,"vw":24.273675},{"c":24.355,"h":24.355,"l":24.355,"n":15,"o":24.355,"t":"2026-10-15T14:45:00Z","v":518,"vw":24.355},{"c":24.23,"h":24.25,"l":24.215,"n":33,"o":24.23,"t":"2026-10-15T14:50:00Z","v":1680,"vw":24.22852},{"c":24.28,"h":24.43,"l":24.265,"n":60,"o":24.265,"t":"2026-10-15T14:55:00Z","v":2771,"vw":24.376878},{"c":24.24,"h":24.24,"l":24.15,"n":45,"o":24.23,"t":"2026-10-15T15:00:00Z","v":912,"vw":24.2125},{"c":24.32,"h":24.38,"l":24.23,"n":109,"o":24.29,"t":"2026-10-15T15:05:00Z","v":3032,"vw":24.326177},{"c":24.41,"h":24.54,"l":24.37,"n":175,"o":24.4,"t":"2026-10-15T15:10:00Z","v":24251,"vw":24.449681},{"c":24.45,"h":24.56,"l":24.45,"n":105,"o":24.51,"t":"2026-10-15T15:15:00Z","v":2050,"vw":24.529375},{"c":24.375,"h":24.45,"l":24.375,"n":42,"o":24.45,"t":"2026-10-15T15:20:00Z","v":545,"vw":24.4125},{"c":24.19,"h":24.36,"l":24.19,"n":67,"o":24.36,"t":"2026-10-15T15:30:00Z","v":2812,"vw":24.310759},{"c":24.23,"h":24.29,"l":24.15,"n":58,"o":24.15,"t":"2026-10-15T15:40:00Z","v":2489,"vw":24.228095},{"c":24.17,"h":24.17,"l":24.15,"n":23,"o":24.16,"t":"2026-10-15T15:45:00Z","v":911,"vw":24.16},{"c":24.235,"h":24.25,"l":24.19,"n":78,"o":24.25,"t":"2026-10-15T15:50:00Z","v":3232,"vw":24.232748},{"c":24.24,"h":24.24,"l":24.23,"n":26,"o":24.23,"t":"2026-10-15T15:55:00Z","v":468,"vw":24.235},{"c":24.09,"h":24.245,"l":24.09,"n":110,"o":24.245,"t":"2026-10-15T16:00:00Z","v":2677,"vw":24.159699},{"c":24.12,"h":24.12,"l":24.05,"n":15,"o":24.05,"t":"2026-10-15T16:05:00Z","v":744,"vw":24.104285},{"c":24.09,"h":24.2,"l":24.08,"n":95,"o":24.14,"t":"2026-10-15T16:15:00Z","v":4240,"vw":24.106172},{"c":24.15,"h":24.235,"l":24.12,"n":111,"o":24.15,"t":"2026-10-15T16:20:00Z","v":3243,"vw":24.174434},{"c":24.14,"h":24.3,"l":24.14,"n":33,"o":24.17,"t":"2026-10-15T16:25:00Z","v":734,"vw":24.24},{"c":24.1,"h":24.18,"l":24.1,"n":61,"o":24.13,"t":"2026-10-15T16:30:00Z","v":2859,"vw":24.15},{"c":24.135,"h":24.17,"l":24.115,"n":63,"o":24.115,"t":"2026-10-15T16:35:00Z","v":2079,"vw":24.126364},{"c":24.1,"h":24.17,"l":24.055,"n":78,"o":24.08,"t":"2026-10-15T16:40:00Z","v":2968,"vw":24.098947},{"c":24.15,"h":24.23,"l":24.135,"n":47,"o":24.19,"t":"2026-10-15T16:45:00Z","v":2270,"vw":24.199556},{"c":24.09,"h":24.09,"l":24.09,"n":14,"o":24.09,"t":"2026-10-15T16:50:00Z","v":239,"vw":24.09},{"c":24.09,"h":24.145,"l":24.09,"n":29,"o":24.145,"t":"2026-10-15T16:55:00Z","v":1034,"vw":24.116871},{"c":24.225,"h":24.23,"l":24.085,"n":84,"o":24.09,"t":"2026-10-15T17:00:00Z","v":5560,"vw":24.150466},{"c":24.36,"h":24.36,"l":24.3,"n":50,"o":24.3,"t":"2026-10-15T17:05:00Z","v":1855,"vw":24.336667},{"c":24.37,"h":24.37,"l":24.285,"n":34,"o":24.34,"t":"2026-10-15T17:10:00Z","v":1018,"vw":24.332586},{"c":24.345,"h":24.37,"l":24.32,"n":34,"o":24.37,"t":"2026-10-15T17:15:00Z","v":849,"vw":24.330714},{"c":24.385,"h":24.4639,"l":24.385,"n":96,"o":24.39,"t":"2026-10-15T17:20:00Z","v":2697,"vw":24.412909},{"c":24.37,"h":24.48,"l":24.37,"n":12,"o":24.38,"t":"2026-10-15T17:25:00Z","v":1105,"vw":24.449},{"c":24.405,"h":24.405,"l":24.405,"n":6,"o":24.405,"t":"2026-10-15T17:30:00Z","v":128,"vw":24.405},{"c":24.41,"h":24.41,"l":24.41,"n":12,"o":24.41,"t":"2026-10-15T17:35:00Z","v":247,"vw":24.41},{"c":24.44,"h":24.48,"l":24.42,"n":50,"o":24.42,"t":"2026-10-15T17:40:00Z","v":1337,"vw":24.46625},{"c":24.39,"h":24.445,"l":24.39,"n":70,"o":24.44,"t":"2026-10-15T17:45:00Z","v":1734,"vw":24.411093},{"c":24.41,"h":24.42,"l":24.3801,"n":40,"o":24.3801,"t":"2026-10-15T17:50:00Z","v":1650,"vw":24.405482},{"c":24.41,"h":24.48,"l":24.41,"n":38,"o":24.41,"t":"2026-10-15T17:55:00Z","v":1233,"vw":24.44},{"c":24.48,"h":24.48,"l":24.38,"n":43,"o":24.38,"t":"2026-10-15T18:00:00Z","v":1167,"vw":24.451667},{"c":24.42,"h":24.42,"l":24.38,"n":14,"o":24.38,"t":"2026-10-15T18:05:00Z","v":752,"vw":24.398214},{"c":24.33,"h":24.415,"l":24.33,"n":50,"o":24.415,"t":"2026-10-15T18:10:00Z","v":1483,"vw":24.387},{"c":24.43,"h":24.43,"l":24.32,"n":20,"o":24.32,"t":"2026-10-15T18:15:00Z","v":843,"vw":24.414286},{"c":24.385,"h":24.43,"l":24.385,"n":19,"o":24.39,"t":"2026-10-15T18:20:00Z","v":1144,"vw":24.4125},{"c":24.38,"h":24.43,"l":24.38,"n":35,"o":24.43,"t":"2026-10-15T18:30:00Z","v":2232,"vw":24.404603},{"c":24.43,"h":24.48,"l":24.395,"n":132,"o":24.395,"t":"2026-10-15T18:35:00Z","v":6807,"vw":24.433826},{"c":24.495,"h":24.52,"l":24.435,"n":44,"o":24.435,"t":"2026-10-15T18:40:00Z","v":2144,"vw":24.468755},{"c":24.455,"h":24.495,"l":24.44,"n":62,"o":24.495,"t":"2026-10-15T18:45:00Z","v":2502,"vw":24.467955},{"c":24.46,"h":24.465,"l":24.455,"n":42,"o":24.455,"t":"2026-10-15T18:50:00Z","v":1456,"vw":24.459117},{"c":24.52,"h":24.52,"l":24.46,"n":65,"o":24.46,"t":"2026-10-15T18:55:00Z","v":1952,"vw":24.498238},{"c":24.72,"h":24.72,"l":24.52,"n":67,"o":24.52,"t":"2026-10-15T19:00:00Z","v":2482,"vw":24.653529},{"c":24.62,"h":24.7099,"l":24.57,"n":185,"o":24.65,"t":"2026-10-15T19:05:00Z","v":5783,"vw":24.620369},{"c":24.58,"h":24.625,"l":24.56,"n":85,"o":24.6082,"t":"2026-10-15T19:10:00Z","v":4772,"vw":24.607204},{"c":24.66,"h":24.7,"l":24.58,"n":68,"o":24.58,"t":"2026-10-15T19:15:00Z","v":3042,"vw":24.640336},{"c":24.625,"h":24.66,"l":24.61,"n":130,"o":24.635,"t":"2026-10-15T19:20:00Z","v":5626,"vw":24.636063},{"c":24.62,"h":24.65,"l":24.61,"n":71,"o":24.62,"t":"2026-10-15T19:25:00Z","v":1787,"vw":24.629583},{"c":24.61,"h":24.71,"l":24.595,"n":221,"o":24.595,"t":"2026-10-15T19:30:00Z","v":6740,"vw":24.643976},{"c":24.66,"h":24.66,"l":24.585,"n":138,"o":24.595,"t":"2026-10-15T19:35:00Z","v":6796,"vw":24.635346},{"c":24.605,"h":24.75,"l":24.605,"n":126,"o":24.625,"t":"2026-10-15T19:40:00Z","v":4629,"vw":24.669307},{"c":24.63,"h":24.685,"l":24.605,"n":160,"o":24.605,"t":"2026-10-15T19:45:00Z","v":6087,"vw":24.656774},{"c":24.575,"h":24.64,"l":24.53,"n":265,"o":24.57,"t":"2026-10-15T19:50:00Z","v":8223,"vw":24.566796},{"c":24.78,"h":24.79,"l":24.5026,"n":772,"o":24.64,"t":"2026-10-15T19:55:00Z","v":44466,"vw":24.65674},{"c":24.73,"h":24.73,"l":24.73,"n":9,"o":24.73,"t":"2026-10-15T20:00:00Z","v":63006,"vw":24.73},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-16T10:40:00Z","v":162,"vw":24.73},{"c":24.65,"h":24.65,"l":24.52,"n":12,"o":24.52,"t":"2026-10-16T13:30:00Z","v":8537,"vw":24.521557},{"c":24.5,"h":24.5,"l":24.4,"n":9,"o":24.4,"t":"2026-10-16T13:35:00Z","v":580,"vw":24.422727},{"c":24.49,"h":24.5,"l":24.49,"n":6,"o":24.49,"t":"2026-10-16T13:40:00Z","v":688,"vw":24.492924},{"c":24.78,"h":24.78,"l":24.78,"n":11,"o":24.78,"t":"2026-10-16T13:45:00Z","v":321,"vw":24.78},{"c":24.73,"h":24.73,"l":24.6,"n":8,"o":24.6,"t":"2026-10-16T13:50:00Z","v":345,"vw":24.643333},{"c":24.6,"h":24.81,"l":24.6,"n":8,"o":24.75,"t":"2026-10-16T13:55:00Z","v":376,"vw":24.72},{"c":24.78,"h":24.79,"l":24.77,"n":13,"o":24.79,"t":"2026-10-16T14:00:00Z","v":419,"vw":24.779412},{"c":24.95,"h":24.95,"l":24.55,"n":30,"o":24.7,"t":"2026-10-16T14:05:00Z","v":2012,"vw":24.783814},{"c":24.92,"h":24.92,"l":24.92,"n":6,"o":24.92,"t":"2026-10-16T14:15:00Z","v":434,"vw":24.92},{"c":24.75,"h":24.89,"l":24.75,"n":13,"o":24.89,"t":"2026-10-16T14:20:00Z","v":533,"vw":24.78},{"c":24.75,"h":24.75,"l":24.74,"n":3,"o":24.74,"t":"2026-10-16T14:25:00Z","v":300,"vw":24.746667},{"c":24.86,"h":24.86,"l":24.6169,"n":12,"o":24.755,"t":"2026-10-16T14:30:00Z","v":724,"vw":24.722422},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-16T14:35:00Z","v":125,"vw":24.88},{"c":24.77,"h":24.88,"l":24.76,"n":12,"o":24.88,"t":"2026-10-16T14:40:00Z","v":462,"vw":24.803333},{"c":24.6,"h":24.6,"l":24.6,"n":8,"o":24.6,"t":"2026-10-16T14:45:00Z","v":303,"vw":24.6},{"c":24.72,"h":24.74,"l":24.675,"n":19,"o":24.74,"t":"2026-10-16T14:50:00Z","v":537,"vw":24.71875},{"c":24.6,"h":24.675,"l":24.6,"n":37,"o":24.675,"t":"2026-10-16T14:55:00Z","v":2109,"vw":24.645079},{"c":24.61,"h":24.61,"l":24.61,"n":8,"o":24.61,"t":"2026-10-16T15:00:00Z","v":345,"vw":24.61},{"c":24.47,"h":24.53,"l":24.47,"n":51,"o":24.53,"t":"2026-10-16T15:05:00Z","v":740,"vw":24.5},{"c":24.39,"h":24.39,"l":24.32,"n":13,"o":24.32,"t":"2026-10-16T15:10:00Z","v":355,"vw":24.366667},{"c":24.19,"h":24.43,"l":24.19,"n":28,"o":24.43,"t":"2026-10-16T15:15:00Z","v":558,"vw":24.34375},{"c":24.42,"h":24.42,"l":24.42,"n":11,"o":24.42,"t":"2026-10-16T15:20:00Z","v":214,"vw":24.42},{"c":24.41,"h":24.41,"l":24.41,"n":10,"o":24.41,"t":"2026-10-16T15:25:00Z","v":225,"vw":24.41},{"c":24.43,"h":24.43,"l":24.43,"n":23,"o":24.43,"t":"2026-10-16T15:30:00Z","v":601,"vw":24.43},{"c":24.4,"h":24.43,"l":24.4,"n":17,"o":24.43,"t":"2026-10-16T15:35:00Z","v":426,"vw":24.413158},{"c":24.48,"h":24.49,"l":24.38,"n":61,"o":24.38,"t":"2026-10-16T15:40:00Z","v":2966,"vw":24.425202},{"c":24.445,"h":24.53,"l":24.39,"n":55,"o":24.455,"t":"2026-10-16T15:45:00Z","v":6204,"vw":24.414563},{"c":24.375,"h":24.445,"l":24.35,"n":111,"o":24.445,"t":"2026-10-16T15:50:00Z","v":4339,"vw":24.389798},{"c":24.33,"h":24.33,"l":24.33,"n":18,"o":24.33,"t":"2026-10-16T15:55:00Z","v":324,"vw":24.33},{"c":24.37,"h":24.37,"l":24.34,"n":23,"o":24.36,"t":"2026-10-16T16:00:00Z","v":736,"vw":24.354},{"c":24.29,"h":24.38,"l":24.29,"n":41,"o":24.38,"t":"2026-10-16T16:05:00Z","v":1664,"vw":24.299272},{"c":24.36,"h":24.36,"l":24.25,"n":15,"o":24.27,"t":"2026-10-16T16:10:00Z","v":521,"vw":24.308537},{"c":24.35,"h":24.41,"l":24.35,"n":43,"o":24.38,"t":"2026-10-16T16:15:00Z","v":1843,"vw":24.389563},{"c":24.4,"h":24.4,"l":24.4,"n":8,"o":24.4,"t":"2026-10-16T16:20:00Z","v":211,"vw":24.4},{"c":24.43,"h":24.43,"l":24.43,"n":8,"o":24.43,"t":"2026-10-16T16:25:00Z","v":169,"vw":24.43},{"c":24.365,"h":24.43,"l":24.365,"n":44,"o":24.43,"t":"2026-10-16T16:30:00Z","v":1185,"vw":24.389023},{"c":24.38,"h":24.38,"l":24.3,"n":71,"o":24.32,"t":"2026-10-16T16:35:00Z","v":2324,"vw":24.326364},{"c":24.3,"h":24.41,"l":24.3,"n":45,"o":24.405,"t":"2026-10-16T16:40:00Z","v":1324,"vw":24.378333},{"c":24.22,"h":24.29,"l":24.22,"n":18,"o":24.29,"t":"2026-10-16T16:45:00Z","v":590,"vw":24.25875},{"c":24.31,"h":24.31,"l":24.248,"n":8,"o":24.248,"t":"2026-10-16T16:50:00Z","v":235,"vw":24.279},{"c":24.22,"h":24.27,"l":24.21,"n":26,"o":24.27,"t":"2026-10-16T16:55:00Z","v":710,"vw":24.23},{"c":24.27,"h":24.32,"l":24.25,"n":57,"o":24.25,"t":"2026-10-16T17:00:00Z","v":1698,"vw":24.282857},{"c":24.205,"h":24.22,"l":24.205,"n":45,"o":24.21,"t":"2026-10-16T17:05:00Z","v":1354,"vw":24.207817},{"c":24.17,"h":24.22,"l":24.17,"n":69,"o":24.205,"t":"2026-10-16T17:10:00Z","v":1919,"vw":24.201017},{"c":24.12,"h":24.2099,"l":24.12,"n":10,"o":24.2099,"t":"2026-10-16T17:15:00Z","v":1597,"vw":24.203759},{"c":24.12,"h":24.16,"l":24.12,"n":38,"o":24.12,"t":"2026-10-16T17:20:00Z","v":806,"vw":24.128},{"c":24.17,"h":24.17,"l":24.16,"n":52,"o":24.16,"t":"2026-10-16T17:25:00Z","v":1998,"vw":24.162857},{"c":24.2,"h":24.22,"l":24.14,"n":51,"o":24.22,"t":"2026-10-16T17:30:00Z","v":1674,"vw":24.16622},{"c":24.22,"h":24.22,"l":24.13,"n":23,"o":24.22,"t":"2026-10-16T17:35:00Z","v":473,"vw":24.191875},{"c":24.215,"h":24.22,"l":24.215,"n":30,"o":24.22,"t":"2026-10-16T17:40:00Z","v":615,"vw":24.21625},{"c":24.09,"h":24.14,"l":24.09,"n":58,"o":24.14,"t":"2026-10-16T17:45:00Z","v":1584,"vw":24.120799},{"c":24.03,"h":24.09,"l":24.03,"n":57,"o":24.09,"t":"2026-10-16T17:50:00Z","v":896,"vw":24.054},{"c":23.94,"h":23.945,"l":23.94,"n":10,"o":23.945,"t":"2026-10-16T17:55:00Z","v":245,"vw":23.9425},{"c":24.01,"h":24.01,"l":23.875,"n":63,"o":23.94,"t":"2026-10-16T18:00:00Z","v":1826,"vw":23.957379},{"c":24.11,"h":24.11,"l":23.965,"n":66,"o":23.965,"t":"2026-10-16T18:05:00Z","v":2324,"vw":24.003416},{"c":24.02,"h":24.02,"l":24.02,"n":9,"o":24.02,"t":"2026-10-16T18:10:00Z","v":258,"vw":24.02},{"c":23.89,"h":23.96,"l":23.89,"n":69,"o":23.95,"t":"2026-10-16T18:15:00Z","v":2578,"vw":23.930146},{"c":23.87,"h":23.87,"l":23.775,"n":122,"o":23.87,"t":"2026-10-16T18:20:00Z","v":5720,"vw":23.826131},{"c":23.82,"h":23.9223,"l":23.8,"n":57,"o":23.9223,"t":"2026-10-16T18:25:00Z","v":1678,"vw":23.824628},{"c":23.69,"h":23.75,"l":23.69,"n":27,"o":23.75,"t":"2026-10-16T18:30:00Z","v":883,"vw":23.735714},{"c":23.83,"h":23.83,"l":23.69,"n":70,"o":23.77,"t":"2026-10-16T18:35:00Z","v":2008,"vw":23.746429},{"c":23.825,"h":23.84,"l":23.72,"n":74,"o":23.81,"t":"2026-10-16T18:40:00Z","v":3462,"vw":23.816923},{"c":23.7,"h":23.815,"l":23.7,"n":68,"o":23.815,"t":"2026-10-16T18:45:00Z","v":3137,"vw":23.754576},{"c":23.78,"h":23.835,"l":23.64,"n":134,"o":23.69,"t":"2026-10-16T18:50:00Z","v":8526,"vw":23.745357},{"c":23.76,"h":23.81,"l":23.69,"n":140,"o":23.81,"t":"2026-10-16T18:55:00Z","v":8088,"vw":23.77314},{"c":23.71,"h":23.76,"l":23.71,"n":66,"o":23.76,"t":"2026-10-16T19:00:00Z","v":3359,"vw":23.741599},{"c":23.65,"h":23.77,"l":23.58,"n":192,"o":23.74,"t":"2026-10-16T19:05:00Z","v":9972,"vw":23.678653},{"c":23.705,"h":23.73,"l":23.665,"n":44,"o":23.665,"t":"2026-10-16T19:10:00Z","v":1444,"vw":23.710625},{"c":23.79,"h":23.81,"l":23.725,"n":118,"o":23.77,"t":"2026-10-16T19:15:00Z","v":3656,"vw":23.772993},{"c":23.855,"h":23.86,"l":23.82,"n":86,"o":23.85,"t":"2026-10-16T19:20:00Z","v":3064,"vw":23.84661},{"c":23.78,"h":23.8,"l":23.75,"n":82,"o":23.8,"t":"2026-10-16T19:25:00Z","v":1847,"vw":23.784},{"c":23.73,"h":23.82,"l":23.54,"n":206,"o":23.78,"t":"2026-10-16T19:30:00Z","v":7826,"vw":23.689785},{"c":23.77,"h":23.81,"l":23.75,"n":178,"o":23.75,"t":"2026-10-16T19:35:00Z","v":9452,"vw":23.780537},{"c":23.66,"h":23.765,"l":23.66,"n":145,"o":23.765,"t":"2026-10-16T19:40:00Z","v":6995,"vw":23.736108},{"c":23.75,"h":23.75,"l":23.69,"n":142,"o":23.7,"t":"2026-10-16T19:45:00Z","v":5477,"vw":23.711757},{"c":23.85,"h":23.87,"l":23.75,"n":240,"o":23.75,"t":"2026-10-16T19:50:00Z","v":7823,"vw":23.797585},{"c":24.09,"h":24.1,"l":23.84,"n":637,"o":23.84,"t":"2026-10-16T19:55:00Z","v":32312,"vw":23.980645},{"c":24.06,"h":24.06,"l":24.06,"n":13,"o":24.06,"t":"2026-10-16T20:00:00Z","v":51393,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-19T13:15:00Z","v":300,"vw":24.06},{"c":24.745,"h":24.745,"l":24.7,"n":19,"o":24.7,"t":"2026-10-19T13:30:00Z","v":4319,"vw":24.702188},{"c":24.745,"h":24.745,"l":24.745,"n":2,"o":24.745,"t":"2026-10-19T13:35:00Z","v":101,"vw":24.745},{"c":24.4746,"h":24.4746,"l":24.4746,"n":2,"o":24.4746,"t":"2026-10-19T13:40:00Z","v":282,"vw":24.4746},{"c":24.785,"h":24.785,"l":24.785,"n":6,"o":24.785,"t":"2026-10-19T13:45:00Z","v":912,"vw":24.785},{"c":24.69,"h":24.69,"l":24.69,"n":5,"o":24.69,"t":"2026-10-19T13:50:00Z","v":656,"vw":24.69},{"c":24.29,"h":24.68,"l":24.28,"n":52,"o":24.47,"t":"2026-10-19T13:55:00Z","v":2212,"vw":24.400769},{"c":24.38,"h":24.47,"l":24.38,"n":22,"o":24.47,"t":"2026-10-19T14:00:00Z","v":753,"vw":24.412727},{"c":24.38,"h":24.38,"l":24.38,"n":5,"o":24.38,"t":"2026-10-19T14:05:00Z","v":235,"vw":24.38},{"c":24.27,"h":24.37,"l":24.16,"n":74,"o":24.3,"t":"2026-10-19T14:10:00Z","v":4993,"vw":24.254097},{"c":24.58,"h":24.5899,"l":24.26,"n":61,"o":24.27,"t":"2026-10-19T14:15:00Z","v":9636,"vw":24.506442},{"c":24.475,"h":24.475,"l":24.475,"n":8,"o":24.475,"t":"2026-10-19T14:20:00Z","v":630,"vw":24.475},{"c":24.32,"h":24.4,"l":24.32,"n":28,"o":24.37,"t":"2026-10-19T14:30:00Z","v":1906,"vw":24.358649},{"c":24.36,"h":24.42,"l":24.36,"n":35,"o":24.4,"t":"2026-10-19T14:35:00Z","v":2148,"vw":24.39824},{"c":24.56,"h":24.56,"l":24.41,"n":26,"o":24.41,"t":"2026-10-19T14:40:00Z","v":1126,"vw":24.458406},{"c":24.43,"h":24.52,"l":24.43,"n":35,"o":24.465,"t":"2026-10-19T14:45:00Z","v":913,"vw":24.46},{"c":24.25,"h":24.43,"l":24.25,"n":64,"o":24.43,"t":"2026-10-19T14:50:00Z","v":3871,"vw":24.399333},{"c":24.26,"h":24.26,"l":24.26,"n":5,"o":24.26,"t":"2026-10-19T15:00:00Z","v":105,"vw":24.26},{"c":24.395,"h":24.4,"l":24.36,"n":73,"o":24.365,"t":"2026-10-19T15:05:00Z","v":1404,"vw":24.38},{"c":24.41,"h":24.41,"l":24.41,"n":4,"o":24.41,"t":"2026-10-19T15:20:00Z","v":281,"vw":24.41},{"c":24.69,"h":24.69,"l":24.51,"n":61,"o":24.52,"t":"2026-10-19T15:25:00Z","v":1445,"vw":24.606372},{"c":24.675,"h":24.79,"l":24.675,"n":24,"o":24.79,"t":"2026-10-19T15:30:00Z","v":428,"vw":24.713333},{"c":24.73,"h":24.73,"l":24.67,"n":18,"o":24.675,"t":"2026-10-19T15:35:00Z","v":1481,"vw":24.678571},{"c":24.7,"h":24.7,"l":24.635,"n":10,"o":24.635,"t":"2026-10-19T15:40:00Z","v":452,"vw":24.6675},{"c":24.71,"h":24.71,"l":24.71,"n":8,"o":24.71,"t":"2026-10-19T15:45:00Z","v":180,"vw":24.71},{"c":24.71,"h":24.71,"l":24.71,"n":16,"o":24.71,"t":"2026-10-19T15:50:00Z","v":1165,"vw":24.71},{"c":24.8,"h":24.8,"l":24.795,"n":6,"o":24.795,"t":"2026-10-19T15:55:00Z","v":585,"vw":24.796},{"c":24.78,"h":24.78,"l":24.64,"n":26,"o":24.705,"t":"2026-10-19T16:00:00Z","v":790,"vw":24.707857},{"c":24.62,"h":24.62,"l":24.61,"n":21,"o":24.62,"t":"2026-10-19T16:05:00Z","v":1244,"vw":24.61898},{"c":24.71,"h":24.71,"l":24.55,"n":17,"o":24.55,"t":"2026-10-19T16:15:00Z","v":610,"vw":24.612},{"c":24.62,"h":24.64,"l":24.595,"n":36,"o":24.595,"t":"2026-10-19T16:20:00Z","v":1118,"vw":24.605714},{"c":24.595,"h":24.595,"l":24.595,"n":21,"o":24.595,"t":"2026-10-19T16:25:00Z","v":354,"vw":24.595},{"c":24.53,"h":24.555,"l":24.53,"n":29,"o":24.55,"t":"2026-10-19T16:30:00Z","v":1272,"vw":24.5475},{"c":24.61,"h":24.61,"l":24.535,"n":23,"o":24.6,"t":"2026-10-19T16:35:00Z","v":909,"vw":24.58625},{"c":24.65,"h":24.65,"l":24.6,"n":39,"o":24.61,"t":"2026-10-19T16:40:00Z","v":947,"vw":24.615817},{"c":24.51,"h":24.51,"l":24.51,"n":10,"o":24.51,"t":"2026-10-19T16:45:00Z","v":259,"vw":24.51},{"c":24.5,"h":24.5,"l":24.5,"n":16,"o":24.5,"t":"2026-10-19T16:50:00Z","v":560,"vw":24.5},{"c":24.45,"h":24.45,"l":24.45,"n":10,"o":24.45,"t":"2026-10-19T16:55:00Z","v":338,"vw":24.45},{"c":24.435,"h":24.489,"l":24.4,"n":17,"o":24.4,"t":"2026-10-19T17:00:00Z","v":644,"vw":24.445932},{"c":24.39,"h":24.39,"l":24.39,"n":4,"o":24.39,"t":"2026-10-19T17:05:00Z","v":157,"vw":24.39},{"c":24.4,"h":24.4,"l":24.38,"n":39,"o":24.38,"t":"2026-10-19T17:10:00Z","v":1136,"vw":24.39},{"c":24.41,"h":24.41,"l":24.41,"n":12,"o":24.41,"t":"2026-10-19T17:15:00Z","v":1024,"vw":24.41},{"c":24.46,"h":24.46,"l":24.46,"n":3,"o":24.46,"t":"2026-10-19T17:20:00Z","v":103,"vw":24.46},{"c":24.4,"h":24.4,"l":24.4,"n":17,"o":24.4,"t":"2026-10-19T17:25:00Z","v":265,"vw":24.4},{"c":24.46,"h":24.46,"l":24.38,"n":55,"o":24.38,"t":"2026-10-19T17:30:00Z","v":2127,"vw":24.421171},{"c":24.34,"h":24.4,"l":24.32,"n":54,"o":24.39,"t":"2026-10-19T17:35:00Z","v":2514,"vw":24.376091},{"c":24.32,"h":24.32,"l":24.28,"n":34,"o":24.32,"t":"2026-10-19T17:40:00Z","v":1286,"vw":24.315556},{"c":24.25,"h":24.25,"l":24.25,"n":21,"o":24.25,"t":"2026-10-19T17:45:00Z","v":476,"vw":24.25},{"c":24.26,"h":24.26,"l":24.26,"n":10,"o":24.26,"t":"2026-10-19T17:50:00Z","v":295,"vw":24.26},{"c":24.3,"h":24.305,"l":24.2,"n":31,"o":24.26,"t":"2026-10-19T17:55:00Z","v":1269,"vw":24.248804},{"c":24.33,"h":24.33,"l":24.22,"n":42,"o":24.225,"t":"2026-10-19T18:00:00Z","v":2018,"vw":24.257124},{"c":24.32,"h":24.32,"l":24.26,"n":6,"o":24.26,"t":"2026-10-19T18:05:00Z","v":290,"vw":24.286786},{"c":24.245,"h":24.25,"l":24.24,"n":27,"o":24.25,"t":"2026-10-19T18:10:00Z","v":935,"vw":24.245902},{"c":24.26,"h":24.26,"l":24.26,"n":13,"o":24.26,"t":"2026-10-19T18:15:00Z","v":345,"vw":24.26},{"c":24.19,"h":24.255,"l":24.19,"n":37,"o":24.255,"t":"2026-10-19T18:20:00Z","v":1128,"vw":24.225},{"c":24.03,"h":24.03,"l":24.03,"n":6,"o":24.03,"t":"2026-10-19T18:30:00Z","v":112,"vw":24.03},{"c":24.035,"h":24.035,"l":24.01,"n":15,"o":24.01,"t":"2026-10-19T18:35:00Z","v":335,"vw":24.0225},{"c":24.23,"h":24.25,"l":24.09,"n":110,"o":24.09,"t":"2026-10-19T18:40:00Z","v":6848,"vw":24.194659},{"c":24.4,"h":24.41,"l":24.27,"n":45,"o":24.27,"t":"2026-10-19T18:45:00Z","v":1431,"vw":24.37261},{"c":24.33,"h":24.33,"l":24.33,"n":7,"o":24.33,"t":"2026-10-19T18:50:00Z","v":174,"vw":24.33},{"c":24.29,"h":24.33,"l":24.29,"n":18,"o":24.33,"t":"2026-10-19T18:55:00Z","v":277,"vw":24.31},{"c":24.39,"h":24.39,"l":24.38,"n":4,"o":24.38,"t":"2026-10-19T19:00:00Z","v":309,"vw":24.383333},{"c":24.34,"h":24.34,"l":24.34,"n":6,"o":24.34,"t":"2026-10-19T19:05:00Z","v":156,"vw":24.34},{"c":24.3,"h":24.3,"l":24.3,"n":17,"o":24.3,"t":"2026-10-19T19:10:00Z","v":1081,"vw":24.3},{"c":24.425,"h":24.43,"l":24.27,"n":57,"o":24.27,"t":"2026-10-19T19:15:00Z","v":3457,"vw":24.3826},{"c":24.415,"h":24.505,"l":24.415,"n":37,"o":24.42,"t":"2026-10-19T19:25:00Z","v":1495,"vw":24.4375},{"c":24.43,"h":24.44,"l":24.43,"n":46,"o":24.435,"t":"2026-10-19T19:30:00Z","v":1787,"vw":24.433},{"c":24.48,"h":24.545,"l":24.48,"n":44,"o":24.54,"t":"2026-10-19T19:35:00Z","v":1204,"vw":24.51125},{"c":24.62,"h":24.625,"l":24.53,"n":88,"o":24.53,"t":"2026-10-19T19:40:00Z","v":3920,"vw":24.609509},{"c":24.61,"h":24.6452,"l":24.61,"n":43,"o":24.61,"t":"2026-10-19T19:45:00Z","v":2377,"vw":24.631824},{"c":24.545,"h":24.66,"l":24.53,"n":122,"o":24.6025,"t":"2026-10-19T19:50:00Z","v":5438,"vw":24.580482},{"c":24.53,"h":24.61,"l":24.4101,"n":662,"o":24.52,"t":"2026-10-19T19:55:00Z","v":29649,"vw":24.499781},{"c":24.5,"h":24.5,"l":24.5,"n":17,"o":24.5,"t":"2026-10-19T20:00:00Z","v":44860,"vw":24.5},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-19T23:05:00Z","v":100,"vw":24.27},{"c":24.19,"h":24.36,"l":24.19,"n":20,"o":24.36,"t":"2026-10-20T13:30:00Z","v":2717,"vw":24.292859},{"c":24.01,"h":24.15,"l":24,"n":38,"o":24.15,"t":"2026-10-20T13:35:00Z","v":1033,"vw":24.051705},{"c":24.04,"h":24.04,"l":23.938,"n":32,"o":24.015,"t":"2026-10-20T13:40:00Z","v":543,"vw":23.982863},{"c":24.06,"h":24.06,"l":23.9157,"n":17,"o":23.9157,"t":"2026-10-20T13:45:00Z","v":406,"vw":23.977104},{"c":24.095,"h":24.095,"l":24.095,"n":10,"o":24.095,"t":"2026-10-20T13:50:00Z","v":178,"vw":24.095},{"c":24.575,"h":24.575,"l":24.4,"n":39,"o":24.4,"t":"2026-10-20T14:05:00Z","v":1305,"vw":24.488027},{"c":24.29,"h":24.42,"l":24.29,"n":71,"o":24.42,"t":"2026-10-20T14:10:00Z","v":1940,"vw":24.335025},{"c":24.775,"h":24.93,"l":24.57,"n":50,"o":24.57,"t":"2026-10-20T14:25:00Z","v":2152,"vw":24.807538},{"c":24.64,"h":24.64,"l":24.57,"n":21,"o":24.6,"t":"2026-10-20T14:30:00Z","v":1313,"vw":24.622391},{"c":24.635,"h":24.64,"l":24.465,"n":7,"o":24.465,"t":"2026-10-20T14:35:00Z","v":430,"vw":24.58},{"c":24.57,"h":24.57,"l":24.4738,"n":8,"o":24.4738,"t":"2026-10-20T14:40:00Z","v":1533,"vw":24.481385},{"c":24.61,"h":24.65,"l":24.61,"n":18,"o":24.65,"t":"2026-10-20T14:50:00Z","v":957,"vw":24.645037},{"c":24.748,"h":24.75,"l":24.748,"n":23,"o":24.75,"t":"2026-10-20T14:55:00Z","v":955,"vw":24.74829},{"c":24.78,"h":24.82,"l":24.78,"n":20,"o":24.82,"t":"2026-10-20T15:00:00Z","v":403,"vw":24.806301},{"c":24.61,"h":24.7,"l":24.61,"n":51,"o":24.7,"t":"2026-10-20T15:05:00Z","v":1327,"vw":24.661667},{"c":24.49,"h":24.615,"l":24.43,"n":121,"o":24.615,"t":"2026-10-20T15:10:00Z","v":2847,"vw":24.481851},{"c":24.5,"h":24.53,"l":24.465,"n":73,"o":24.48,"t":"2026-10-20T15:15:00Z","v":3632,"vw":24.499657},{"c":24.49,"h":24.49,"l":24.4601,"n":10,"o":24.4601,"t":"2026-10-20T15:20:00Z","v":938,"vw":24.483038},{"c":24.53,"h":24.56,"l":24.49,"n":35,"o":24.49,"t":"2026-10-20T15:25:00Z","v":1281,"vw":24.53131},{"c":24.465,"h":24.52,"l":24.455,"n":50,"o":24.52,"t":"2026-10-20T15:30:00Z","v":2880,"vw":24.473882},{"c":24.425,"h":24.5237,"l":24.36,"n":55,"o":24.38,"t":"2026-10-20T15:45:00Z","v":2816,"vw":24.416184},{"c":24.42,"h":24.5,"l":24.42,"n":50,"o":24.42,"t":"2026-10-20T15:50:00Z","v":2181,"vw":24.446667},{"c":24.4,"h":24.42,"l":24.37,"n":120,"o":24.38,"t":"2026-10-20T16:00:00Z","v":5510,"vw":24.386322},{"c":24.51,"h":24.51,"l":24.41,"n":28,"o":24.41,"t":"2026-10-20T16:05:00Z","v":1203,"vw":24.471019},{"c":24.595,"h":24.595,"l":24.595,"n":4,"o":24.595,"t":"2026-10-20T16:10:00Z","v":103,"vw":24.595},{"c":24.46,"h":24.472,"l":24.46,"n":20,"o":24.472,"t":"2026-10-20T16:15:00Z","v":883,"vw":24.469342},{"c":24.45,"h":24.46,"l":24.45,"n":18,"o":24.46,"t":"2026-10-20T16:20:00Z","v":854,"vw":24.454713},{"c":24.53,"h":24.53,"l":24.505,"n":33,"o":24.505,"t":"2026-10-20T16:25:00Z","v":1212,"vw":24.514317},{"c":24.48,"h":24.48,"l":24.45,"n":33,"o":24.45,"t":"2026-10-20T16:40:00Z","v":1757,"vw":24.455376},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-10-20T16:45:00Z","v":123,"vw":24.49},{"c":24.46,"h":24.52,"l":24.46,"n":24,"o":24.49,"t":"2026-10-20T16:50:00Z","v":1053,"vw":24.496667},{"c":24.44,"h":24.47,"l":24.43,"n":33,"o":24.47,"t":"2026-10-20T17:00:00Z","v":2116,"vw":24.43383},{"c":24.37,"h":24.41,"l":24.36,"n":33,"o":24.41,"t":"2026-10-20T17:05:00Z","v":1690,"vw":24.402707},{"c":24.38,"h":24.38,"l":24.38,"n":13,"o":24.38,"t":"2026-10-20T17:10:00Z","v":569,"vw":24.38},{"c":24.44,"h":24.44,"l":24.4,"n":68,"o":24.41,"t":"2026-10-20T17:15:00Z","v":2382,"vw":24.423423},{"c":24.47,"h":24.52,"l":24.435,"n":56,"o":24.51,"t":"2026-10-20T17:20:00Z","v":3027,"vw":24.482213},{"c":24.41,"h":24.465,"l":24.41,"n":26,"o":24.46,"t":"2026-10-20T17:25:00Z","v":1080,"vw":24.454691},{"c":24.44,"h":24.46,"l":24.4,"n":41,"o":24.45,"t":"2026-10-20T17:30:00Z","v":2316,"vw":24.436228},{"c":24.455,"h":24.455,"l":24.45,"n":6,"o":24.45,"t":"2026-10-20T17:35:00Z","v":583,"vw":24.454},{"c":24.44,"h":24.475,"l":24.41,"n":26,"o":24.475,"t":"2026-10-20T17:40:00Z","v":910,"vw":24.442143},{"c":24.445,"h":24.445,"l":24.445,"n":2,"o":24.445,"t":"2026-10-20T17:45:00Z","v":227,"vw":24.445},{"c":24.445,"h":24.445,"l":24.445,"n":11,"o":24.445,"t":"2026-10-20T17:50:00Z","v":352,"vw":24.445},{"c":24.41,"h":24.41,"l":24.4,"n":10,"o":24.41,"t":"2026-10-20T17:55:00Z","v":509,"vw":24.406667},{"c":24.41,"h":24.45,"l":24.41,"n":21,"o":24.45,"t":"2026-10-20T18:00:00Z","v":870,"vw":24.418333},{"c":24.385,"h":24.445,"l":24.385,"n":54,"o":24.445,"t":"2026-10-20T18:05:00Z","v":1609,"vw":24.41294},{"c":24.42,"h":24.47,"l":24.41,"n":76,"o":24.41,"t":"2026-10-20T18:10:00Z","v":2611,"vw":24.438452},{"c":24.3,"h":24.4101,"l":24.29,"n":55,"o":24.41,"t":"2026-10-20T18:15:00Z","v":5228,"vw":24.334385},{"c":24.24,"h":24.24,"l":24.24,"n":9,"o":24.24,"t":"2026-10-20T18:20:00Z","v":351,"vw":24.24},{"c":24.2469,"h":24.2469,"l":24.23,"n":28,"o":24.23,"t":"2026-10-20T18:25:00Z","v":999,"vw":24.242522},{"c":24.265,"h":24.27,"l":24.24,"n":20,"o":24.27,"t":"2026-10-20T18:30:00Z","v":944,"vw":24.260964},{"c":24.2,"h":24.24,"l":24.2,"n":34,"o":24.24,"t":"2026-10-20T18:40:00Z","v":991,"vw":24.223333},{"c":24.25,"h":24.25,"l":24.23,"n":34,"o":24.23,"t":"2026-10-20T18:45:00Z","v":1889,"vw":24.237},{"c":24.24,"h":24.27,"l":24.24,"n":8,"o":24.27,"t":"2026-10-20T18:50:00Z","v":483,"vw":24.2475},{"c":24.24,"h":24.24,"l":24.24,"n":7,"o":24.24,"t":"2026-10-20T18:55:00Z","v":209,"vw":24.24},{"c":24.225,"h":24.28,"l":24.22,"n":110,"o":24.27,"t":"2026-10-20T19:00:00Z","v":3591,"vw":24.243695},{"c":24.255,"h":24.255,"l":24.225,"n":19,"o":24.225,"t":"2026-10-20T19:05:00Z","v":882,"vw":24.245},{"c":24.245,"h":24.3,"l":24.24,"n":71,"o":24.29,"t":"2026-10-20T19:10:00Z","v":2836,"vw":24.283977},{"c":24.27,"h":24.27,"l":24.27,"n":67,"o":24.27,"t":"2026-10-20T19:15:00Z","v":1277,"vw":24.27},{"c":24.265,"h":24.265,"l":24.24,"n":37,"o":24.24,"t":"2026-10-20T19:20:00Z","v":1026,"vw":24.247},{"c":24.23,"h":24.23,"l":24.23,"n":8,"o":24.23,"t":"2026-10-20T19:25:00Z","v":383,"vw":24.23},{"c":24.22,"h":24.23,"l":24.2,"n":84,"o":24.21,"t":"2026-10-20T19:30:00Z","v":3411,"vw":24.218461},{"c":24.18,"h":24.23,"l":24.18,"n":116,"o":24.19,"t":"2026-10-20T19:35:00Z","v":3742,"vw":24.207046},{"c":24.22,"h":24.26,"l":24.2,"n":155,"o":24.2,"t":"2026-10-20T19:40:00Z","v":4963,"vw":24.234852},{"c":24.25,"h":24.3,"l":24.21,"n":162,"o":24.22,"t":"2026-10-20T19:45:00Z","v":6748,"vw":24.262995},{"c":24.1835,"h":24.21,"l":24.15,"n":132,"o":24.21,"t":"2026-10-20T19:50:00Z","v":4234,"vw":24.177193},{"c":24.08,"h":24.16,"l":23.98,"n":524,"o":24.16,"t":"2026-10-20T19:55:00Z","v":19306,"vw":24.040999},{"c":24.07,"h":24.07,"l":24.07,"n":11,"o":24.07,"t":"2026-10-20T20:00:00Z","v":75362,"vw":24.07},{"c":24.98,"h":24.98,"l":24.56,"n":4,"o":24.56,"t":"2026-10-21T13:30:00Z","v":1941,"vw":24.582508},{"c":24.625,"h":24.64,"l":24.625,"n":7,"o":24.64,"t":"2026-10-21T13:35:00Z","v":297,"vw":24.6325},{"c":24.3,"h":24.42,"l":24.3,"n":13,"o":24.36,"t":"2026-10-21T13:40:00Z","v":995,"vw":24.338674},{"c":24.33,"h":24.42,"l":24.33,"n":16,"o":24.4,"t":"2026-10-21T13:45:00Z","v":1598,"vw":24.395833},{"c":24.54,"h":24.54,"l":24.53,"n":8,"o":24.53,"t":"2026-10-21T13:50:00Z","v":362,"vw":24.535},{"c":24.63,"h":24.63,"l":24.605,"n":19,"o":24.605,"t":"2026-10-21T13:55:00Z","v":704,"vw":24.62375},{"c":24.73,"h":24.73,"l":24.73,"n":4,"o":24.73,"t":"2026-10-21T14:00:00Z","v":152,"vw":24.73},{"c":24.765,"h":24.765,"l":24.765,"n":4,"o":24.765,"t":"2026-10-21T14:10:00Z","v":427,"vw":24.765},{"c":24.765,"h":24.765,"l":24.765,"n":7,"o":24.765,"t":"2026-10-21T14:15:00Z","v":239,"vw":24.765},{"c":24.52,"h":24.9003,"l":24.52,"n":40,"o":24.9003,"t":"2026-10-21T14:20:00Z","v":1820,"vw":24.66545},{"c":24.665,"h":24.72,"l":24.665,"n":15,"o":24.69,"t":"2026-10-21T14:30:00Z","v":1001,"vw":24.686972},{"c":24.675,"h":24.675,"l":24.675,"n":2,"o":24.675,"t":"2026-10-21T14:35:00Z","v":127,"vw":24.675},{"c":24.625,"h":24.6633,"l":24.61,"n":3,"o":24.6633,"t":"2026-10-21T14:40:00Z","v":300,"vw":24.632767},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-21T14:50:00Z","v":100,"vw":24.47},{"c":24.7599,"h":24.7599,"l":24.7599,"n":8,"o":24.7599,"t":"2026-10-21T14:55:00Z","v":4531,"vw":24.7599},{"c":24.805,"h":24.805,"l":24.58,"n":95,"o":24.58,"t":"2026-10-21T15:05:00Z","v":5601,"vw":24.743763},{"c":24.79,"h":24.805,"l":24.69,"n":68,"o":24.805,"t":"2026-10-21T15:10:00Z","v":3091,"vw":24.743935},{"c":24.8,"h":24.8,"l":24.8,"n":6,"o":24.8,"t":"2026-10-21T15:15:00Z","v":429,"vw":24.8},{"c":24.75,"h":24.76,"l":24.75,"n":29,"o":24.76,"t":"2026-10-21T15:20:00Z","v":1129,"vw":24.755929},{"c":24.82,"h":24.82,"l":24.795,"n":41,"o":24.795,"t":"2026-10-21T15:30:00Z","v":1050,"vw":24.804524},{"c":24.805,"h":24.805,"l":24.74,"n":65,"o":24.76,"t":"2026-10-21T15:35:00Z","v":1645,"vw":24.7626},{"c":24.84,"h":24.84,"l":24.82,"n":12,"o":24.82,"t":"2026-10-21T15:40:00Z","v":383,"vw":24.83},{"c":24.865,"h":24.865,"l":24.86,"n":22,"o":24.86,"t":"2026-10-21T15:45:00Z","v":931,"vw":24.86282},{"c":24.82,"h":24.82,"l":24.76,"n":23,"o":24.76,"t":"2026-10-21T16:00:00Z","v":1321,"vw":24.814545},{"c":24.83,"h":24.95,"l":24.83,"n":128,"o":24.83,"t":"2026-10-21T16:05:00Z","v":8602,"vw":24.896806},{"c":24.81,"h":24.81,"l":24.8,"n":12,"o":24.8,"t":"2026-10-21T16:15:00Z","v":334,"vw":24.805},{"c":24.79,"h":24.9298,"l":24.79,"n":25,"o":24.9298,"t":"2026-10-21T16:20:00Z","v":936,"vw":24.826877},{"c":24.795,"h":24.795,"l":24.795,"n":16,"o":24.795,"t":"2026-10-21T16:25:00Z","v":342,"vw":24.795},{"c":24.79,"h":24.79,"l":24.79,"n":7,"o":24.79,"t":"2026-10-21T16:30:00Z","v":126,"vw":24.79},{"c":24.87,"h":24.87,"l":24.79,"n":54,"o":24.79,"t":"2026-10-21T16:35:00Z","v":1546,"vw":24.824125},{"c":24.76,"h":24.77,"l":24.75,"n":55,"o":24.77,"t":"2026-10-21T16:40:00Z","v":1363,"vw":24.764231},{"c":24.755,"h":24.755,"l":24.755,"n":6,"o":24.755,"t":"2026-10-21T16:45:00Z","v":158,"vw":24.755},{"c":24.9,"h":24.9,"l":24.9,"n":3,"o":24.9,"t":"2026-10-21T16:55:00Z","v":103,"vw":24.9},{"c":24.755,"h":24.755,"l":24.755,"n":9,"o":24.755,"t":"2026-10-21T17:05:00Z","v":442,"vw":24.755},{"c":24.69,"h":24.71,"l":24.69,"n":27,"o":24.71,"t":"2026-10-21T17:10:00Z","v":811,"vw":24.703333},{"c":24.89,"h":24.89,"l":24.89,"n":6,"o":24.89,"t":"2026-10-21T17:15:00Z","v":123,"vw":24.89},{"c":24.905,"h":24.905,"l":24.88,"n":69,"o":24.89,"t":"2026-10-21T17:20:00Z","v":2785,"vw":24.893625},{"c":24.885,"h":24.885,"l":24.885,"n":12,"o":24.885,"t":"2026-10-21T17:25:00Z","v":431,"vw":24.885},{"c":24.94,"h":24.96,"l":24.885,"n":50,"o":24.94,"t":"2026-10-21T17:30:00Z","v":2358,"vw":24.926124},{"c":24.97,"h":24.99,"l":24.97,"n":33,"o":24.98,"t":"2026-10-21T17:40:00Z","v":1805,"vw":24.98},{"c":24.91,"h":24.99,"l":24.91,"n":117,"o":24.97,"t":"2026-10-21T17:45:00Z","v":3871,"vw":24.962773},{"c":24.94,"h":24.94,"l":24.94,"n":16,"o":24.94,"t":"2026-10-21T18:00:00Z","v":354,"vw":24.94},{"c":24.985,"h":24.985,"l":24.98,"n":85,"o":24.98,"t":"2026-10-21T18:05:00Z","v":1248,"vw":24.980833},{"c":25,"h":25,"l":25,"n":17,"o":25,"t":"2026-10-21T18:10:00Z","v":423,"vw":25},{"c":25.08,"h":25.08,"l":25.05,"n":34,"o":25.05,"t":"2026-10-21T18:15:00Z","v":740,"vw":25.065},{"c":25.1,"h":25.1,"l":25.1,"n":10,"o":25.1,"t":"2026-10-21T18:20:00Z","v":216,"vw":25.1},{"c":25.07,"h":25.07,"l":25.07,"n":17,"o":25.07,"t":"2026-10-21T18:30:00Z","v":386,"vw":25.07},{"c":25.04,"h":25.075,"l":25,"n":43,"o":25.075,"t":"2026-10-21T18:35:00Z","v":2339,"vw":25.024497},{"c":25.315,"h":25.315,"l":25.11,"n":73,"o":25.11,"t":"2026-10-21T18:40:00Z","v":3748,"vw":25.198448},{"c":25.21,"h":25.28,"l":25.2,"n":31,"o":25.24,"t":"2026-10-21T18:50:00Z","v":2755,"vw":25.207234},{"c":25.105,"h":25.17,"l":25.105,"n":64,"o":25.17,"t":"2026-10-21T18:55:00Z","v":3000,"vw":25.160434},{"c":25.07,"h":25.09,"l":25.025,"n":128,"o":25.08,"t":"2026-10-21T19:00:00Z","v":4318,"vw":25.068329},{"c":25.09,"h":25.17,"l":25.09,"n":66,"o":25.14,"t":"2026-10-21T19:05:00Z","v":2160,"vw":25.125},{"c":25.17,"h":25.17,"l":25.09,"n":50,"o":25.09,"t":"2026-10-21T19:10:00Z","v":1384,"vw":25.132},{"c":25.2,"h":25.255,"l":25.2,"n":47,"o":25.2,"t":"2026-10-21T19:15:00Z","v":1308,"vw":25.219},{"c":25.24,"h":25.24,"l":25.24,"n":11,"o":25.24,"t":"2026-10-21T19:20:00Z","v":199,"vw":25.24},{"c":25.15,"h":25.15,"l":25.15,"n":7,"o":25.15,"t":"2026-10-21T19:25:00Z","v":445,"vw":25.15},{"c":25.155,"h":25.155,"l":25.155,"n":19,"o":25.155,"t":"2026-10-21T19:30:00Z","v":600,"vw":25.155},{"c":25.1726,"h":25.185,"l":25.14,"n":97,"o":25.16,"t":"2026-10-21T19:35:00Z","v":3525,"vw":25.160371},{"c":25.0925,"h":25.12,"l":25.0925,"n":53,"o":25.12,"t":"2026-10-21T19:40:00Z","v":1285,"vw":25.1125},{"c":25.14,"h":25.24,"l":25.12,"n":243,"o":25.13,"t":"2026-10-21T19:45:00Z","v":10352,"vw":25.160544},{"c":25.05,"h":25.12,"l":25.01,"n":166,"o":25.115,"t":"2026-10-21T19:50:00Z","v":9169,"vw":25.073127},{"c":25.17,"h":25.17,"l":25,"n":505,"o":25.05,"t":"2026-10-21T19:55:00Z","v":19256,"vw":25.058728},{"c":25.1,"h":25.1,"l":25.1,"n":11,"o":25.1,"t":"2026-10-21T20:00:00Z","v":43732,"vw":25.1},{"c":25.095,"h":25.095,"l":25.095,"n":1,"o":25.095,"t":"2026-10-21T20:10:00Z","v":200,"vw":25.095},{"c":24.2801,"h":24.55,"l":24.2801,"n":14,"o":24.55,"t":"2026-10-22T13:30:00Z","v":2277,"vw":24.517879},{"c":24.17,"h":24.48,"l":24.17,"n":50,"o":24.48,"t":"2026-10-22T13:40:00Z","v":2571,"vw":24.278571},{"c":24.15,"h":24.26,"l":24.14,"n":20,"o":24.26,"t":"2026-10-22T13:45:00Z","v":1730,"vw":24.199697},{"c":24.085,"h":24.085,"l":24.02,"n":26,"o":24.04,"t":"2026-10-22T13:50:00Z","v":1727,"vw":24.042126},{"c":24.02,"h":24.02,"l":24.02,"n":3,"o":24.02,"t":"2026-10-22T13:55:00Z","v":103,"vw":24.02},{"c":24.01,"h":24.23,"l":23.8196,"n":56,"o":23.8196,"t":"2026-10-22T14:00:00Z","v":3141,"vw":24.075506},{"c":23.755,"h":23.8,"l":23.755,"n":16,"o":23.8,"t":"2026-10-22T14:05:00Z","v":1532,"vw":23.775},{"c":23.65,"h":23.65,"l":23.65,"n":11,"o":23.65,"t":"2026-10-22T14:10:00Z","v":321,"vw":23.65},{"c":23.63,"h":23.76,"l":23.63,"n":79,"o":23.7,"t":"2026-10-22T14:15:00Z","v":4835,"vw":23.686366},{"c":23.31,"h":23.6,"l":23.2503,"n":46,"o":23.6,"t":"2026-10-22T14:20:00Z","v":4155,"vw":23.309631},{"c":23.295,"h":23.41,"l":23.25,"n":43,"o":23.4,"t":"2026-10-22T14:25:00Z","v":7481,"vw":23.333882},{"c":22.955,"h":23.09,"l":22.81,"n":47,"o":23.09,"t":"2026-10-22T14:30:00Z","v":2596,"vw":22.962003},{"c":22.95,"h":22.95,"l":22.95,"n":8,"o":22.95,"t":"2026-10-22T14:35:00Z","v":510,"vw":22.95},{"c":23.115,"h":23.115,"l":23.115,"n":11,"o":23.115,"t":"2026-10-22T14:40:00Z","v":363,"vw":23.115},{"c":23.25,"h":23.32,"l":23.25,"n":19,"o":23.32,"t":"2026-10-22T14:45:00Z","v":456,"vw":23.285},{"c":23.1,"h":23.1,"l":23.097,"n":8,"o":23.097,"t":"2026-10-22T14:50:00Z","v":341,"vw":23.0982},{"c":23.05,"h":23.05,"l":22.89,"n":50,"o":23,"t":"2026-10-22T14:55:00Z","v":2002,"vw":23.006052},{"c":22.92,"h":23.05,"l":22.92,"n":6,"o":23.05,"t":"2026-10-22T15:00:00Z","v":279,"vw":22.985},{"c":23.2,"h":23.2,"l":23.05,"n":24,"o":23.05,"t":"2026-10-22T15:05:00Z","v":414,"vw":23.140476},{"c":22.88,"h":22.89,"l":22.88,"n":60,"o":22.88,"t":"2026-10-22T15:10:00Z","v":1344,"vw":22.8825},{"c":22.935,"h":23.085,"l":22.875,"n":167,"o":22.9,"t":"2026-10-22T15:15:00Z","v":5714,"vw":22.926607},{"c":23.06,"h":23.07,"l":22.985,"n":67,"o":22.985,"t":"2026-10-22T15:20:00Z","v":3638,"vw":23.016468},{"c":23.01,"h":23.155,"l":23.01,"n":81,"o":23.06,"t":"2026-10-22T15:25:00Z","v":4741,"vw":23.06741},{"c":22.75,"h":23,"l":22.75,"n":156,"o":23,"t":"2026-10-22T15:30:00Z","v":8769,"vw":22.825937},{"c":22.7351,"h":22.745,"l":22.68,"n":61,"o":22.745,"t":"2026-10-22T15:35:00Z","v":3151,"vw":22.731412},{"c":22.78,"h":22.86,"l":22.735,"n":78,"o":22.735,"t":"2026-10-22T15:40:00Z","v":3912,"vw":22.820231},{"c":22.805,"h":22.94,"l":22.805,"n":25,"o":22.82,"t":"2026-10-22T15:45:00Z","v":2117,"vw":22.842717},{"c":23.01,"h":23.02,"l":22.88,"n":59,"o":22.88,"t":"2026-10-22T15:50:00Z","v":2537,"vw":22.970503},{"c":23.02,"h":23.03,"l":23.02,"n":27,"o":23.02,"t":"2026-10-22T15:55:00Z","v":2014,"vw":23.021251},{"c":23.2,"h":23.2,"l":23.09,"n":39,"o":23.09,"t":"2026-10-22T16:00:00Z","v":1638,"vw":23.115},{"c":23.195,"h":23.22,"l":23.09,"n":64,"o":23.09,"t":"2026-10-22T16:05:00Z","v":2512,"vw":23.18634},{"c":23.1883,"h":23.2,"l":23.1883,"n":9,"o":23.2,"t":"2026-10-22T16:10:00Z","v":311,"vw":23.19415},{"c":23.24,"h":23.27,"l":23.23,"n":27,"o":23.27,"t":"2026-10-22T16:15:00Z","v":1116,"vw":23.24},{"c":23.22,"h":23.22,"l":23.22,"n":4,"o":23.22,"t":"2026-10-22T16:20:00Z","v":202,"vw":23.22},{"c":23.29,"h":23.3,"l":23.29,"n":16,"o":23.29,"t":"2026-10-22T16:25:00Z","v":818,"vw":23.292},{"c":23.15,"h":23.19,"l":23.15,"n":48,"o":23.16,"t":"2026-10-22T16:30:00Z","v":1008,"vw":23.163333},{"c":23.1,"h":23.13,"l":23.1,"n":79,"o":23.11,"t":"2026-10-22T16:35:00Z","v":2516,"vw":23.108718},{"c":23.18,"h":23.18,"l":23.1,"n":62,"o":23.11,"t":"2026-10-22T16:40:00Z","v":4105,"vw":23.130101},{"c":23.12,"h":23.12,"l":23.035,"n":23,"o":23.12,"t":"2026-10-22T16:45:00Z","v":1486,"vw":23.113462},{"c":23.235,"h":23.305,"l":23.12,"n":126,"o":23.12,"t":"2026-10-22T16:50:00Z","v":7325,"vw":23.164517},{"c":23.235,"h":23.235,"l":23.235,"n":10,"o":23.235,"t":"2026-10-22T16:55:00Z","v":495,"vw":23.235},{"c":23.235,"h":23.32,"l":23.23,"n":16,"o":23.235,"t":"2026-10-22T17:00:00Z","v":805,"vw":23.257857},{"c":23.235,"h":23.235,"l":23.235,"n":11,"o":23.235,"t":"2026-10-22T17:05:00Z","v":452,"vw":23.235},{"c":23.26,"h":23.33,"l":23.11,"n":43,"o":23.1916,"t":"2026-10-22T17:10:00Z","v":2352,"vw":23.243923},{"c":23.32,"h":23.35,"l":23.28,"n":47,"o":23.3,"t":"2026-10-22T17:15:00Z","v":2069,"vw":23.32},{"c":23.3,"h":23.39,"l":23.3,"n":34,"o":23.38,"t":"2026-10-22T17:20:00Z","v":1854,"vw":23.356428},{"c":23.34,"h":23.36,"l":23.34,"n":20,"o":23.36,"t":"2026-10-22T17:25:00Z","v":1175,"vw":23.353648},{"c":23.41,"h":23.42,"l":23.335,"n":61,"o":23.35,"t":"2026-10-22T17:30:00Z","v":4125,"vw":23.379249},{"c":23.46,"h":23.46,"l":23.3,"n":80,"o":23.42,"t":"2026-10-22T17:35:00Z","v":3871,"vw":23.3768},{"c":23.36,"h":23.43,"l":23.36,"n":24,"o":23.41,"t":"2026-10-22T17:40:00Z","v":1610,"vw":23.385768},{"c":23.305,"h":23.305,"l":23.305,"n":20,"o":23.305,"t":"2026-10-22T17:45:00Z","v":2391,"vw":23.305},{"c":23.285,"h":23.296,"l":23.23,"n":41,"o":23.28,"t":"2026-10-22T17:50:00Z","v":3763,"vw":23.271488},{"c":23.21,"h":23.285,"l":23.21,"n":77,"o":23.285,"t":"2026-10-22T17:55:00Z","v":2516,"vw":23.247666},{"c":23.03,"h":23.11,"l":23.03,"n":39,"o":23.09,"t":"2026-10-22T18:00:00Z","v":3092,"vw":23.075556},{"c":23.27,"h":23.28,"l":23.11,"n":76,"o":23.11,"t":"2026-10-22T18:05:00Z","v":2623,"vw":23.218684},{"c":23.2,"h":23.27,"l":23.2,"n":50,"o":23.205,"t":"2026-10-22T18:10:00Z","v":2276,"vw":23.209959},{"c":23.24,"h":23.25,"l":23.19,"n":93,"o":23.195,"t":"2026-10-22T18:15:00Z","v":4714,"vw":23.205758},{"c":23.19,"h":23.28,"l":23.19,"n":144,"o":23.235,"t":"2026-10-22T18:20:00Z","v":6225,"vw":23.231534},{"c":23.14,"h":23.15,"l":23.14,"n":28,"o":23.14,"t":"2026-10-22T18:25:00Z","v":709,"vw":23.143333},{"c":23.2,"h":23.21,"l":23.11,"n":83,"o":23.14,"t":"2026-10-22T18:30:00Z","v":4615,"vw":23.161983},{"c":23.175,"h":23.195,"l":23.14,"n":44,"o":23.195,"t":"2026-10-22T18:35:00Z","v":1201,"vw":23.178125},{"c":23.105,"h":23.13,"l":23.09,"n":157,"o":23.13,"t":"2026-10-22T18:40:00Z","v":6955,"vw":23.106434},{"c":23.1124,"h":23.18,"l":23.08,"n":82,"o":23.12,"t":"2026-10-22T18:45:00Z","v":3512,"vw":23.124848},{"c":23.17,"h":23.17,"l":23.085,"n":50,"o":23.085,"t":"2026-10-22T18:50:00Z","v":3472,"vw":23.11927},{"c":23.16,"h":23.175,"l":23.16,"n":27,"o":23.175,"t":"2026-10-22T18:55:00Z","v":1031,"vw":23.167857},{"c":23.035,"h":23.16,"l":23.035,"n":59,"o":23.16,"t":"2026-10-22T19:00:00Z","v":4333,"vw":23.107647},{"c":23.03,"h":23.11,"l":23.03,"n":102,"o":23.06,"t":"2026-10-22T19:05:00Z","v":4140,"vw":23.059735},{"c":23.02,"h":23.03,"l":22.965,"n":57,"o":22.965,"t":"2026-10-22T19:10:00Z","v":5809,"vw":22.979387},{"c":22.9501,"h":23.02,"l":22.9501,"n":21,"o":23.02,"t":"2026-10-22T19:15:00Z","v":975,"vw":23.002525},{"c":23.1,"h":23.1,"l":23.01,"n":63,"o":23.01,"t":"2026-10-22T19:20:00Z","v":2669,"vw":23.059005},{"c":23.165,"h":23.25,"l":23.165,"n":96,"o":23.17,"t":"2026-10-22T19:25:00Z","v":6958,"vw":23.182282},{"c":23.01,"h":23.1,"l":23.01,"n":79,"o":23.09,"t":"2026-10-22T19:30:00Z","v":2167,"vw":23.075556},{"c":22.915,"h":23.04,"l":22.885,"n":243,"o":22.98,"t":"2026-10-22T19:35:00Z","v":13663,"vw":22.946303},{"c":22.86,"h":22.915,"l":22.86,"n":90,"o":22.915,"t":"2026-10-22T19:40:00Z","v":2601,"vw":22.905226},{"c":23.07,"h":23.07,"l":22.905,"n":198,"o":22.91,"t":"2026-10-22T19:45:00Z","v":7958,"vw":22.983492},{"c":23.06,"h":23.185,"l":23.015,"n":191,"o":23.1,"t":"2026-10-22T19:50:00Z","v":13121,"vw":23.092199},{"c":23.23,"h":23.27,"l":23.06,"n":638,"o":23.06,"t":"2026-10-22T19:55:00Z","v":30580,"vw":23.188451},{"c":23.2,"h":23.2,"l":23.2,"n":7,"o":23.2,"t":"2026-10-22T20:00:00Z","v":42906,"vw":23.2},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-22T20:20:00Z","v":250,"vw":23}],"history":[{"c":4.91,"h":4.97,"l":4.78,"n":619,"o":4.78,"t":"2024-10-21T04:00:00Z","v":76359,"vw":4.850181},{"c":4.8,"h":4.94,"l":4.7,"n":517,"o":4.94,"t":"2024-10-22T04:00:00Z","v":39687,"vw":4.784022},{"c":4.87,"h":4.95,"l":4.76,"n":701,"o":4.77,"t":"2024-10-23T04:00:00Z","v":72086,"vw":4.839308},{"c":4.88,"h":4.89,"l":4.76,"n":510,"o":4.87,"t":"2024-10-24T04:00:00Z","v":40369,"vw":4.830862},{"c":5.04,"h":5.09,"l":4.8501,"n":513,"o":4.94,"t":"2024-10-25T04:00:00Z","v":62123,"vw":4.995515},{"c":4.9,"h":5.1289,"l":4.89,"n":470,"o":5.06,"t":"2024-10-28T04:00:00Z","v":33122,"vw":4.981136},{"c":4.87,"h":4.965,"l":4.85,"n":617,"o":4.9,"t":"2024-10-29T04:00:00Z","v":79011,"vw":4.916232},{"c":4.98,"h":5.015,"l":4.85,"n":845,"o":4.85,"t":"2024-10-30T04:00:00Z","v":43974,"vw":4.961333},{"c":4.96,"h":5.0175,"l":4.85,"n":456,"o":5,"t":"2024-10-31T04:00:00Z","v":29775,"vw":4.931654},{"c":5.07,"h":5.1199,"l":5.01,"n":618,"o":5.06,"t":"2024-11-01T04:00:00Z","v":37333,"vw":5.056147},{"c":5,"h":5.27,"l":5,"n":1294,"o":5.1,"t":"2024-11-04T05:00:00Z","v":167024,"vw":5.115096},{"c":6.15,"h":6.19,"l":5.2,"n":2960,"o":5.25,"t":"2024-11-05T05:00:00Z","v":433334,"vw":5.863579},{"c":6.57,"h":6.708,"l":5.8001,"n":2711,"o":6.38,"t":"2024-11-06T05:00:00Z","v":318997,"vw":6.288515},{"c":6.56,"h":6.94,"l":6.47,"n":2777,"o":6.6,"t":"2024-11-07T05:00:00Z","v":285883,"vw":6.729424},{"c":6.97,"h":7.2399,"l":6.57,"n":3404,"o":6.71,"t":"2024-11-08T05:00:00Z","v":317127,"vw":6.946992},{"c":7.56,"h":7.7393,"l":7,"n":3286,"o":7,"t":"2024-11-11T05:00:00Z","v":327216,"vw":7.320036},{"c":7.45,"h":7.56,"l":7.25,"n":2098,"o":7.56,"t":"2024-11-12T05:00:00Z","v":164183,"vw":7.412956},{"c":7.5,"h":7.795,"l":7.275,"n":1871,"o":7.39,"t":"2024-11-13T05:00:00Z","v":127623,"vw":7.582474},{"c":7.72,"h":7.83,"l":7.555,"n":1354,"o":7.61,"t":"2024-11-14T05:00:00Z","v":111200,"vw":7.683184},{"c":7.36,"h":7.79,"l":7.34,"n":1084,"o":7.75,"t":"2024-11-15T05:00:00Z","v":89507,"vw":7.496193},{"c":8.03,"h":8.08,"l":7.1301,"n":2909,"o":7.38,"t":"2024-11-18T05:00:00Z","v":278553,"vw":7.645948},{"c":8.24,"h":8.4114,"l":7.88,"n":2745,"o":8.02,"t":"2024-11-19T05:00:00Z","v":297351,"vw":8.164533},{"c":7.85,"h":8.65,"l":7.55,"n":2362,"o":8.5,"t":"2024-11-20T05:00:00Z","v":332110,"vw":8.060891},{"c":8.06,"h":8.26,"l":7.54,"n":3149,"o":7.85,"t":"2024-11-21T05:00:00Z","v":390704,"vw":7.935316},{"c":8.17,"h":8.265,"l":7.97,"n":2681,"o":8.05,"t":"2024-11-22T05:00:00Z","v":194010,"vw":8.109843},{"c":8.11,"h":8.39,"l":8,"n":2313,"o":8.33,"t":"2024-11-25T05:00:00Z","v":256884,"vw":8.12808},{"c":8.44,"h":8.46,"l":7.86,"n":2887,"o":8.07,"t":"2024-11-26T05:00:00Z","v":248487,"vw":8.188804},{"c":8.24,"h":8.51,"l":8.07,"n":2146,"o":8.44,"t":"2024-11-27T05:00:00Z","v":155735,"vw":8.26249},{"c":8.5,"h":8.6,"l":8.16,"n":1041,"o":8.29,"t":"2024-11-29T05:00:00Z","v":89177,"vw":8.411993},{"c":8.43,"h":8.59,"l":8.18,"n":1921,"o":8.59,"t":"2024-12-02T05:00:00Z","v":163061,"vw":8.356124},{"c":8.79,"h":8.81,"l":8.3,"n":3156,"o":8.43,"t":"2024-12-03T05:00:00Z","v":234830,"vw":8.555054},{"c":8.84,"h":9.14,"l":8.7,"n":1884,"o":8.82,"t":"2024-12-04T05:00:00Z","v":195842,"vw":8.876628},{"c":8.7,"h":8.95,"l":8.6,"n":2357,"o":8.95,"t":"2024-12-05T05:00:00Z","v":167287,"vw":8.768236},{"c":8.28,"h":8.76,"l":8.01,"n":2346,"o":8.7,"t":"2024-12-06T05:00:00Z","v":229796,"vw":8.327715},{"c":8.18,"h":8.32,"l":8.05,"n":2088,"o":8.32,"t":"2024-12-09T05:00:00Z","v":149375,"vw":8.156185},{"c":8.08,"h":8.25,"l":7.97,"n":2249,"o":8.25,"t":"2024-12-10T05:00:00Z","v":190776,"vw":8.089072},{"c":8.05,"h":8.15,"l":7.99,"n":2426,"o":8.15,"t":"2024-12-11T05:00:00Z","v":88594,"vw":8.056905},{"c":8.14,"h":8.17,"l":7.875,"n":1814,"o":8,"t":"2024-12-12T05:00:00Z","v":123330,"vw":8.020095},{"c":8.08,"h":8.24,"l":7.99,"n":1924,"o":8.13,"t":"2024-12-13T05:00:00Z","v":146811,"vw":8.062995},{"c":8,"h":8.05,"l":7.71,"n":2345,"o":8,"t":"2024-12-16T05:00:00Z","v":279116,"vw":7.956641},{"c":7.73,"h":8.02,"l":7.73,"n":2224,"o":7.88,"t":"2024-12-17T05:00:00Z","v":111986,"vw":7.816232},{"c":7.41,"h":7.8399,"l":7.41,"n":2622,"o":7.69,"t":"2024-12-18T05:00:00Z","v":197620,"vw":7.582062},{"c":7.36,"h":7.6201,"l":7.1939,"n":2184,"o":7.5,"t":"2024-12-19T05:00:00Z","v":202696,"vw":7.328973},{"c":7.32,"h":7.44,"l":7.114,"n":2084,"o":7.14,"t":"2024-12-20T05:00:00Z","v":142723,"vw":7.289548},{"c":7.35,"h":7.43,"l":7.2,"n":1977,"o":7.29,"t":"2024-12-23T05:00:00Z","v":97788,"vw":7.337544},{"c":8.35,"h":8.37,"l":7.31,"n":2310,"o":7.4,"t":"2024-12-24T05:00:00Z","v":260970,"vw":7.985586},{"c":9.93,"h":10.05,"l":8.34,"n":10278,"o":8.34,"t":"2024-12-26T05:00:00Z","v":1662270,"vw":9.188864},{"c":9.62,"h":10.35,"l":9.6,"n":4563,"o":10.15,"t":"2024-12-27T05:00:00Z","v":455595,"vw":9.847284},{"c":9.25,"h":9.81,"l":9.15,"n":5146,"o":9.65,"t":"2024-12-30T05:00:00Z","v":320936,"vw":9.339759},{"c":9.53,"h":9.73,"l":9.17,"n":4689,"o":9.23,"t":"2024-12-31T05:00:00Z","v":353484,"vw":9.453689},{"c":9.2,"h":9.8,"l":9.06,"n":5225,"o":9.57,"t":"2025-01-02T05:00:00Z","v":396960,"vw":9.433685},{"c":9.25,"h":9.3399,"l":8.9,"n":3318,"o":9.22,"t":"2025-01-03T05:00:00Z","v":252439,"vw":9.11941},{"c":9.52,"h":9.675,"l":9.1,"n":3688,"o":9.26,"t":"2025-01-06T05:00:00Z","v":288403,"vw":9.420565},{"c":9.14,"h":9.58,"l":8.961,"n":3627,"o":9.58,"t":"2025-01-07T05:00:00Z","v":240513,"vw":9.19895},{"c":8.96,"h":9.15,"l":8.74,"n":3715,"o":9.12,"t":"2025-01-08T05:00:00Z","v":290490,"vw":8.925789},{"c":8.68,"h":9.14,"l":8.55,"n":3385,"o":8.97,"t":"2025-01-10T05:00:00Z","v":218027,"vw":8.744564},{"c":8.58,"h":8.65,"l":8.3,"n":2781,"o":8.51,"t":"2025-01-13T05:00:00Z","v":211068,"vw":8.517943},{"c":8.7,"h":8.8976,"l":8.45,"n":2406,"o":8.66,"t":"2025-01-14T05:00:00Z","v":150471,"vw":8.666503},{"c":8.91,"h":9.15,"l":8.77,"n":3502,"o":9,"t":"2025-01-15T05:00:00Z","v":174778,"vw":8.918778},{"c":8.86,"h":9.2057,"l":8.805,"n":2174,"o":9,"t":"2025-01-16T05:00:00Z","v":158905,"vw":8.987856},{"c":8.84,"h":8.95,"l":8.61,"n":2311,"o":8.83,"t":"2025-01-17T05:00:00Z","v":149757,"vw":8.777335},{"c":9.15,"h":9.16,"l":8.78,"n":3459,"o":8.9,"t":"2025-01-21T05:00:00Z","v":280717,"vw":9.030346},{"c":9.13,"h":9.26,"l":8.72,"n":3469,"o":9.15,"t":"2025-01-22T05:00:00Z","v":303972,"vw":9.028743},{"c":8.78,"h":9.45,"l":8.74,"n":2814,"o":9.09,"t":"2025-01-23T05:00:00Z","v":171792,"vw":8.941849},{"c":8.74,"h":8.805,"l":8.35,"n":5464,"o":8.71,"t":"2025-01-24T05:00:00Z","v":365693,"vw":8.638791},{"c":8.18,"h":8.7,"l":7.92,"n":3801,"o":8.59,"t":"2025-01-27T05:00:00Z","v":243472,"vw":8.204412},{"c":8.52,"h":8.55,"l":8.06,"n":3701,"o":8.24,"t":"2025-01-28T05:00:00Z","v":237048,"vw":8.375881},{"c":8.51,"h":8.74,"l":8.3814,"n":3600,"o":8.53,"t":"2025-01-29T05:00:00Z","v":208893,"vw":8.559004},{"c":8.7,"h":8.82,"l":8.41,"n":2484,"o":8.51,"t":"2025-01-30T05:00:00Z","v":210270,"vw":8.641246},{"c":9.25,"h":9.3,"l":8.75,"n":5927,"o":8.75,"t":"2025-01-31T05:00:00Z","v":367167,"vw":9.066003},{"c":8.6,"h":9.1,"l":8.55,"n":3862,"o":9,"t":"2025-02-03T05:00:00Z","v":275931,"vw":8.824189},{"c":9.16,"h":9.18,"l":8.53,"n":3518,"o":8.53,"t":"2025-02-04T05:00:00Z","v":203001,"vw":9.012218},{"c":9,"h":9.2483,"l":8.9451,"n":2260,"o":9.22,"t":"2025-02-05T05:00:00Z","v":129742,"vw":9.071289},{"c":8.67,"h":9.02,"l":8.5,"n":3144,"o":8.98,"t":"2025-02-06T05:00:00Z","v":211120,"vw":8.703991},{"c":8.7,"h":8.93,"l":8.64,"n":2936,"o":8.68,"t":"2025-02-07T05:00:00Z","v":128190,"vw":8.767243},{"c":8.86,"h":8.9284,"l":8.51,"n":2280,"o":8.73,"t":"2025-02-10T05:00:00Z","v":129961,"vw":8.772589},{"c":9.16,"h":9.2357,"l":8.71,"n":2701,"o":8.75,"t":"2025-02-11T05:00:00Z","v":190426,"vw":9.076079},{"c":9.24,"h":9.3684,"l":8.998,"n":2552,"o":9,"t":"2025-02-12T05:00:00Z","v":165384,"vw":9.211514},{"c":9.15,"h":9.45,"l":9.06,"n":3186,"o":9.34,"t":"2025-02-13T05:00:00Z","v":173320,"vw":9.2231},{"c":9.02,"h":9.5499,"l":9.01,"n":2868,"o":9.25,"t":"2025-02-14T05:00:00Z","v":164168,"vw":9.244268},{"c":9.24,"h":9.26,"l":8.91,"n":2046,"o":9.02,"t":"2025-02-18T05:00:00Z","v":140946,"vw":9.125343},{"c":8.77,"h":9.11,"l":8.76,"n":1766,"o":9.11,"t":"2025-02-19T05:00:00Z","v":119636,"vw":8.893607},{"c":8.42,"h":8.753,"l":8.365,"n":2373,"o":8.72,"t":"2025-02-20T05:00:00Z","v":174908,"vw":8.464541},{"c":8.22,"h":8.475,"l":8.21,"n":2598,"o":8.44,"t":"2025-02-21T05:00:00Z","v":203827,"vw":8.317666},{"c":7.83,"h":8.3,"l":7.77,"n":2978,"o":8.22,"t":"2025-02-24T05:00:00Z","v":178829,"vw":7.892688},{"c":7.75,"h":7.88,"l":7.59,"n":3551,"o":7.76,"t":"2025-02-25T05:00:00Z","v":254228,"vw":7.744973},{"c":8.07,"h":8.1,"l":7.68,"n":3044,"o":7.8,"t":"2025-02-26T05:00:00Z","v":185831,"vw":8.021255},{"c":7.8,"h":8.1,"l":7.79,"n":2320,"o":7.97,"t":"2025-02-27T05:00:00Z","v":96627,"vw":7.965476},{"c":8.01,"h":8.01,"l":7.7602,"n":1579,"o":7.8,"t":"2025-02-28T05:00:00Z","v":115631,"vw":7.886127},{"c":7.37,"h":8.15,"l":7.31,"n":2413,"o":8.01,"t":"2025-03-03T05:00:00Z","v":152344,"vw":7.571354},{"c":7.18,"h":7.36,"l":6.8,"n":3519,"o":7.18,"t":"2025-03-04T05:00:00Z","v":297131,"vw":7.114518},{"c":7.44,"h":7.44,"l":7.085,"n":3173,"o":7.15,"t":"2025-03-05T05:00:00Z","v":195386,"vw":7.303697},{"c":7.38,"h":7.51,"l":7.25,"n":2695,"o":7.28,"t":"2025-03-06T05:00:00Z","v":179017,"vw":7.357992},{"c":7.48,"h":7.55,"l":7.19,"n":2669,"o":7.3,"t":"2025-03-07T05:00:00Z","v":208592,"vw":7.371154},{"c":7.29,"h":7.36,"l":7.05,"n":4017,"o":7.25,"t":"2025-03-10T04:00:00Z","v":414185,"vw":7.249588},{"c":7.41,"h":8.2,"l":7.33,"n":5058,"o":8.2,"t":"2025-03-11T04:00:00Z","v":443572,"vw":7.610043},{"c":8.74,"h":8.8,"l":7.525,"n":6126,"o":7.65,"t":"2025-03-12T04:00:00Z","v":556687,"vw":8.343761},{"c":8.88,"h":9.0699,"l":8.52,"n":5065,"o":8.95,"t":"2025-03-13T04:00:00Z","v":395225,"vw":8.77348},{"c":9.42,"h":9.46,"l":8.848,"n":3751,"o":9.03,"t":"2025-03-14T04:00:00Z","v":364270,"vw":9.261682},{"c":10.21,"h":10.24,"l":9.42,"n":5519,"o":9.42,"t":"2025-03-17T04:00:00Z","v":629547,"vw":9.994405},{"c":9.5,"h":10.27,"l":9.34,"n":4741,"o":10.1,"t":"2025-03-18T04:00:00Z","v":338291,"vw":9.662716},{"c":9.4,"h":9.57,"l":9.22,"n":2339,"o":9.5,"t":"2025-03-19T04:00:00Z","v":139006,"vw":9.388065},{"c":9.1,"h":9.35,"l":9.01,"n":3145,"o":9.25,"t":"2025-03-20T04:00:00Z","v":211847,"vw":9.133216},{"c":8.68,"h":9,"l":8.54,"n":3887,"o":9,"t":"2025-03-21T04:00:00Z","v":254698,"vw":8.714513},{"c":8.97,"h":9.01,"l":8.76,"n":3017,"o":8.93,"t":"2025-03-24T04:00:00Z","v":162142,"vw":8.894252},{"c":8.69,"h":8.94,"l":8.56,"n":2312,"o":8.94,"t":"2025-03-25T04:00:00Z","v":156714,"vw":8.703553},{"c":8.53,"h":8.84,"l":8.43,"n":2944,"o":8.62,"t":"2025-03-26T04:00:00Z","v":220468,"vw":8.603056},{"c":8.7,"h":8.765,"l":8.324,"n":3544,"o":8.53,"t":"2025-03-27T04:00:00Z","v":129928,"vw":8.60749},{"c":8.39,"h":8.7332,"l":8.236,"n":2545,"o":8.67,"t":"2025-03-28T04:00:00Z","v":138018,"vw":8.368669},{"c":8.33,"h":8.42,"l":8.0851,"n":3434,"o":8.28,"t":"2025-03-31T04:00:00Z","v":245076,"vw":8.288944},{"c":8.26,"h":8.38,"l":8.11,"n":2935,"o":8.27,"t":"2025-04-01T04:00:00Z","v":155654,"vw":8.236846},{"c":8.37,"h":8.475,"l":8.11,"n":3422,"o":8.14,"t":"2025-04-02T04:00:00Z","v":105520,"vw":8.345654},{"c":7.33,"h":7.9782,"l":7.135,"n":4491,"o":7.9,"t":"2025-04-03T04:00:00Z","v":308673,"vw":7.412369},{"c":6.6,"h":7.07,"l":6.38,"n":3864,"o":7.01,"t":"2025-04-04T04:00:00Z","v":294575,"vw":6.728071},{"c":6.48,"h":6.87,"l":6.05,"n":3679,"o":6.12,"t":"2025-04-07T04:00:00Z","v":247710,"vw":6.464284},{"c":6.25,"h":6.89,"l":6.135,"n":4346,"o":6.75,"t":"2025-04-08T04:00:00Z","v":255389,"vw":6.435841},{"c":7.13,"h":7.26,"l":6.18,"n":3684,"o":6.21,"t":"2025-04-09T04:00:00Z","v":200507,"vw":6.779057},{"c":6.53,"h":6.85,"l":6.4,"n":2502,"o":6.8,"t":"2025-04-10T04:00:00Z","v":136233,"vw":6.573056},{"c":6.42,"h":6.54,"l":6.29,"n":2222,"o":6.46,"t":"2025-04-11T04:00:00Z","v":169972,"vw":6.43025},{"c":6.6,"h":6.85,"l":6.54,"n":2505,"o":6.64,"t":"2025-04-14T04:00:00Z","v":171364,"vw":6.675939},{"c":6.68,"h":6.8,"l":6.52,"n":2318,"o":6.52,"t":"2025-04-15T04:00:00Z","v":111528,"vw":6.702259},{"c":6.8,"h":7.06,"l":6.55,"n":1731,"o":6.55,"t":"2025-04-16T04:00:00Z","v":108814,"vw":6.850201},{"c":6.82,"h":7,"l":6.78,"n":1781,"o":6.78,"t":"2025-04-17T04:00:00Z","v":113663,"vw":6.873613},{"c":6.54,"h":6.79,"l":6.4,"n":1552,"o":6.77,"t":"2025-04-21T04:00:00Z","v":110684,"vw":6.513591},{"c":6.67,"h":6.82,"l":6.53,"n":1611,"o":6.57,"t":"2025-04-22T04:00:00Z","v":97307,"vw":6.666969},{"c":6.79,"h":7.085,"l":6.75,"n":1726,"o":6.9,"t":"2025-04-23T04:00:00Z","v":122997,"vw":6.870436},{"c":7.29,"h":7.41,"l":6.93,"n":3234,"o":6.93,"t":"2025-04-24T04:00:00Z","v":182769,"vw":7.253294},{"c":6.99,"h":7.18,"l":6.93,"n":1963,"o":7.14,"t":"2025-04-25T04:00:00Z","v":119770,"vw":7.005553},{"c":7.11,"h":7.175,"l":6.85,"n":2114,"o":7.04,"t":"2025-04-28T04:00:00Z","v":163825,"vw":6.986929},{"c":7.1,"h":7.3499,"l":6.2,"n":5370,"o":7.05,"t":"2025-04-29T04:00:00Z","v":677408,"vw":6.927186},{"c":6.96,"h":7.03,"l":6.68,"n":2042,"o":6.96,"t":"2025-04-30T04:00:00Z","v":201794,"vw":6.910406},{"c":7.19,"h":7.31,"l":7,"n":2090,"o":7,"t":"2025-05-01T04:00:00Z","v":192628,"vw":7.176636},{"c":7.28,"h":7.45,"l":7.265,"n":1484,"o":7.31,"t":"2025-05-02T04:00:00Z","v":84207,"vw":7.341186},{"c":7.28,"h":7.49,"l":7.1,"n":2776,"o":7.1,"t":"2025-05-05T04:00:00Z","v":334606,"vw":7.34593},{"c":7.14,"h":7.38,"l":7.01,"n":2691,"o":7.21,"t":"2025-05-06T04:00:00Z","v":239349,"vw":7.151559},{"c":10.15,"h":10.4,"l":7.75,"n":13965,"o":7.75,"t":"2025-05-07T04:00:00Z","v":1284771,"vw":9.51994},{"c":11.11,"h":11.415,"l":9.94,"n":9512,"o":10.32,"t":"2025-05-08T04:00:00Z","v":809054,"vw":10.818404},{"c":11.82,"h":12.2255,"l":11.12,"n":5710,"o":11.12,"t":"2025-05-09T04:00:00Z","v":510493,"vw":11.803938},{"c":12.63,"h":12.84,"l":12,"n":6813,"o":12.5,"t":"2025-05-12T04:00:00Z","v":600375,"vw":12.419944},{"c":14.34,"h":14.48,"l":12.615,"n":13619,"o":12.75,"t":"2025-05-13T04:00:00Z","v":1210485,"vw":13.686959},{"c":14.69,"h":15.7161,"l":14.04,"n":15816,"o":15.06,"t":"2025-05-14T04:00:00Z","v":1355148,"vw":14.501985},{"c":15.35,"h":15.64,"l":14.16,"n":8025,"o":14.5,"t":"2025-05-15T04:00:00Z","v":581404,"vw":15.025714},{"c":15.64,"h":15.96,"l":14.8102,"n":5694,"o":15.28,"t":"2025-05-16T04:00:00Z","v":496363,"vw":15.498273},{"c":15.36,"h":15.7217,"l":15.15,"n":5746,"o":15.6,"t":"2025-05-19T04:00:00Z","v":331314,"vw":15.389492},{"c":15.4,"h":15.57,"l":15.0507,"n":3844,"o":15.36,"t":"2025-05-20T04:00:00Z","v":225128,"vw":15.391194},{"c":15.04,"h":15.485,"l":14.77,"n":4639,"o":15.25,"t":"2025-05-21T04:00:00Z","v":310995,"vw":15.038193},{"c":15.13,"h":15.32,"l":14.825,"n":4237,"o":14.95,"t":"2025-05-22T04:00:00Z","v":226332,"vw":15.091494},{"c":14.88,"h":15.22,"l":14.4,"n":4452,"o":14.7,"t":"2025-05-23T04:00:00Z","v":276239,"vw":14.89815},{"c":14.5,"h":15.63,"l":14.3,"n":8312,"o":15.27,"t":"2025-05-27T04:00:00Z","v":705764,"vw":14.67928},{"c":14.52,"h":14.64,"l":13.99,"n":8461,"o":14.52,"t":"2025-05-28T04:00:00Z","v":435098,"vw":14.342811},{"c":14.99,"h":15.13,"l":14.24,"n":6891,"o":14.87,"t":"2025-05-29T04:00:00Z","v":550047,"vw":14.82456},{"c":14.67,"h":14.915,"l":14.32,"n":6201,"o":14.79,"t":"2025-05-30T04:00:00Z","v":343393,"vw":14.581015},{"c":14.61,"h":16.5657,"l":14.53,"n":7705,"o":15,"t":"2025-06-02T04:00:00Z","v":621428,"vw":15.083127},{"c":14.65,"h":15.03,"l":14.53,"n":6222,"o":14.67,"t":"2025-06-03T04:00:00Z","v":391759,"vw":14.812615},{"c":14.65,"h":15.0436,"l":13.43,"n":9977,"o":15,"t":"2025-06-04T04:00:00Z","v":751134,"vw":14.134118},{"c":14.46,"h":14.98,"l":14.215,"n":5368,"o":14.74,"t":"2025-06-05T04:00:00Z","v":337440,"vw":14.563894},{"c":14.39,"h":14.825,"l":14.37,"n":6483,"o":14.64,"t":"2025-06-06T04:00:00Z","v":398610,"vw":14.520698},{"c":15.61,"h":15.66,"l":14.1534,"n":8795,"o":14.57,"t":"2025-06-09T04:00:00Z","v":595716,"vw":15.104102},{"c":15.15,"h":16.83,"l":15.0539,"n":8193,"o":15.94,"t":"2025-06-10T04:00:00Z","v":535088,"vw":15.577894},{"c":16.55,"h":16.87,"l":15.17,"n":9921,"o":15.69,"t":"2025-06-11T04:00:00Z","v":752158,"vw":16.323382},{"c":16.38,"h":16.7899,"l":15.9475,"n":6546,"o":16.35,"t":"2025-06-12T04:00:00Z","v":448573,"vw":16.294571},{"c":15.97,"h":16.4,"l":15.51,"n":8080,"o":16.4,"t":"2025-06-13T04:00:00Z","v":525561,"vw":16.049805},{"c":16.02,"h":16.5199,"l":15.7945,"n":5521,"o":16.16,"t":"2025-06-16T04:00:00Z","v":332231,"vw":16.166024},{"c":14.9,"h":15.94,"l":14.57,"n":7330,"o":15.79,"t":"2025-06-17T04:00:00Z","v":704230,"vw":14.976941},{"c":14.45,"h":14.97,"l":13.89,"n":8507,"o":14.87,"t":"2025-06-18T04:00:00Z","v":775708,"vw":14.303995},{"c":14.06,"h":14.615,"l":13.93,"n":7771,"o":14.53,"t":"2025-06-20T04:00:00Z","v":700555,"vw":14.120254},{"c":14.28,"h":14.56,"l":13.95,"n":10121,"o":14.1,"t":"2025-06-23T04:00:00Z","v":942318,"vw":14.290511},{"c":14.89,"h":14.91,"l":14.38,"n":8645,"o":14.39,"t":"2025-06-24T04:00:00Z","v":1035621,"vw":14.770174},{"c":14.34,"h":14.99,"l":14.1698,"n":7638,"o":14.95,"t":"2025-06-25T04:00:00Z","v":490004,"vw":14.42055},{"c":14.66,"h":14.68,"l":14.15,"n":7152,"o":14.37,"t":"2025-06-26T04:00:00Z","v":473933,"vw":14.525386},{"c":14.63,"h":15.11,"l":14.3371,"n":8346,"o":14.82,"t":"2025-06-27T04:00:00Z","v":2875381,"vw":14.632558},{"c":14.76,"h":15.27,"l":14.41,"n":12952,"o":14.72,"t":"2025-06-30T04:00:00Z","v":1294991,"vw":14.889973},{"c":14.62,"h":14.975,"l":13.56,"n":13474,"o":14.65,"t":"2025-07-01T04:00:00Z","v":1175600,"vw":14.351507},{"c":14.86,"h":15.1,"l":14.31,"n":8439,"o":14.64,"t":"2025-07-02T04:00:00Z","v":706335,"vw":14.908961},{"c":14.84,"h":15.1199,"l":14.53,"n":4478,"o":14.9,"t":"2025-07-03T04:00:00Z","v":287562,"vw":14.776664},{"c":14.79,"h":14.8109,"l":14.38,"n":8553,"o":14.77,"t":"2025-07-07T04:00:00Z","v":435987,"vw":14.652286},{"c":14.5,"h":14.84,"l":14,"n":11074,"o":14.82,"t":"2025-07-08T04:00:00Z","v":710665,"vw":14.329113},{"c":14.21,"h":14.76,"l":14.19,"n":5949,"o":14.76,"t":"2025-07-09T04:00:00Z","v":386674,"vw":14.430727},{"c":14.02,"h":14.3233,"l":13.79,"n":5926,"o":14.17,"t":"2025-07-10T04:00:00Z","v":436803,"vw":14.027494},{"c":13.28,"h":13.95,"l":13.2,"n":6286,"o":13.78,"t":"2025-07-11T04:00:00Z","v":451954,"vw":13.478909},{"c":13.34,"h":13.34,"l":12.94,"n":5194,"o":13.24,"t":"2025-07-14T04:00:00Z","v":400744,"vw":13.197712},{"c":12.8,"h":13.5,"l":12.7301,"n":8626,"o":13.5,"t":"2025-07-15T04:00:00Z","v":648926,"vw":13.001358},{"c":12.82,"h":12.95,"l":12.56,"n":5508,"o":12.85,"t":"2025-07-16T04:00:00Z","v":438248,"vw":12.77527},{"c":12.84,"h":12.9887,"l":12.69,"n":6144,"o":12.8,"t":"2025-07-17T04:00:00Z","v":365996,"vw":12.833889},{"c":12.55,"h":13.21,"l":12.55,"n":7585,"o":13.04,"t":"2025-07-18T04:00:00Z","v":412199,"vw":12.800368},{"c":12.14,"h":12.7,"l":12.12,"n":6290,"o":12.7,"t":"2025-07-21T04:00:00Z","v":382070,"vw":12.336803},{"c":12.29,"h":12.4399,"l":12,"n":7350,"o":12.12,"t":"2025-07-22T04:00:00Z","v":547550,"vw":12.303896},{"c":12.65,"h":12.73,"l":12.325,"n":4909,"o":12.43,"t":"2025-07-23T04:00:00Z","v":261740,"vw":12.573008},{"c":12.57,"h":12.69,"l":12.3,"n":6115,"o":12.5,"t":"2025-07-24T04:00:00Z","v":292146,"vw":12.532145},{"c":12.35,"h":12.615,"l":12.35,"n":4931,"o":12.52,"t":"2025-07-25T04:00:00Z","v":223929,"vw":12.434779},{"c":12.13,"h":12.5599,"l":12.1,"n":6407,"o":12.38,"t":"2025-07-28T04:00:00Z","v":356590,"vw":12.229364},{"c":11.92,"h":12.4,"l":11.78,"n":5387,"o":12.4,"t":"2025-07-29T04:00:00Z","v":339528,"vw":11.98702},{"c":11.97,"h":12.32,"l":11.78,"n":6655,"o":11.93,"t":"2025-07-30T04:00:00Z","v":322397,"vw":12.029723},{"c":12.05,"h":12.2499,"l":11.78,"n":5614,"o":11.79,"t":"2025-07-31T04:00:00Z","v":264216,"vw":12.043038},{"c":11.4,"h":11.855,"l":11.13,"n":7228,"o":11.82,"t":"2025-08-01T04:00:00Z","v":350964,"vw":11.367116},{"c":11.69,"h":11.7099,"l":11.41,"n":5243,"o":11.6,"t":"2025-08-04T04:00:00Z","v":275040,"vw":11.583495},{"c":11.9,"h":12,"l":11.51,"n":8949,"o":11.71,"t":"2025-08-05T04:00:00Z","v":534699,"vw":11.818209},{"c":12.02,"h":13.47,"l":12,"n":13848,"o":12.87,"t":"2025-08-06T04:00:00Z","v":904941,"vw":12.624382},{"c":12.7,"h":13.09,"l":12.17,"n":11170,"o":12.37,"t":"2025-08-07T04:00:00Z","v":726188,"vw":12.710106},{"c":13.8,"h":13.99,"l":12.75,"n":7066,"o":12.94,"t":"2025-08-08T04:00:00Z","v":459417,"vw":13.663065},{"c":13.86,"h":14.11,"l":13.54,"n":6808,"o":13.75,"t":"2025-08-11T04:00:00Z","v":552528,"vw":13.852141},{"c":14.24,"h":14.415,"l":13.765,"n":5414,"o":13.86,"t":"2025-08-12T04:00:00Z","v":385474,"vw":14.181534},{"c":12.66,"h":14.34,"l":12.28,"n":14992,"o":14.2,"t":"2025-08-13T04:00:00Z","v":1340698,"vw":12.835561},{"c":12.01,"h":12.795,"l":11.98,"n":7598,"o":12.5,"t":"2025-08-14T04:00:00Z","v":638082,"vw":12.208131},{"c":11.93,"h":12.1583,"l":11.67,"n":5366,"o":12.01,"t":"2025-08-15T04:00:00Z","v":541614,"vw":11.914864},{"c":11.41,"h":12.18,"l":11.3407,"n":6603,"o":11.75,"t":"2025-08-18T04:00:00Z","v":454565,"vw":11.602529},{"c":11.16,"h":11.565,"l":11.135,"n":5845,"o":11.35,"t":"2025-08-19T04:00:00Z","v":402964,"vw":11.25448},{"c":11.51,"h":11.61,"l":10.9604,"n":5163,"o":11.29,"t":"2025-08-20T04:00:00Z","v":383675,"vw":11.388202},{"c":11.66,"h":11.835,"l":11.34,"n":4882,"o":11.41,"t":"2025-08-21T04:00:00Z","v":248769,"vw":11.661751},{"c":11.92,"h":12.32,"l":11.61,"n":5398,"o":11.76,"t":"2025-08-22T04:00:00Z","v":388950,"vw":12.052055},{"c":12.45,"h":12.63,"l":11.95,"n":6270,"o":11.95,"t":"2025-08-25T04:00:00Z","v":298984,"vw":12.389589},{"c":12.65,"h":12.6986,"l":12.39,"n":6273,"o":12.5,"t":"2025-08-26T04:00:00Z","v":280225,"vw":12.569992},{"c":12.19,"h":12.84,"l":12.1,"n":5350,"o":12.65,"t":"2025-08-27T04:00:00Z","v":287844,"vw":12.376074},{"c":12.14,"h":12.41,"l":12.14,"n":4755,"o":12.39,"t":"2025-08-28T04:00:00Z","v":195702,"vw":12.229025},{"c":12.09,"h":12.27,"l":12,"n":4617,"o":12.27,"t":"2025-08-29T04:00:00Z","v":226082,"vw":12.11991},{"c":12.03,"h":12.165,"l":11.7467,"n":4336,"o":11.83,"t":"2025-09-02T04:00:00Z","v":255934,"vw":12.024909},{"c":11.5,"h":12,"l":11.47,"n":6600,"o":11.99,"t":"2025-09-03T04:00:00Z","v":335906,"vw":11.651189},{"c":11.98,"h":12.37,"l":11.49,"n":8163,"o":11.5,"t":"2025-09-04T04:00:00Z","v":480435,"vw":11.982073},{"c":11.26,"h":12.04,"l":11.2,"n":6743,"o":11.96,"t":"2025-09-05T04:00:00Z","v":372332,"vw":11.509039},{"c":11.26,"h":11.4963,"l":11.02,"n":11722,"o":11.48,"t":"2025-09-08T04:00:00Z","v":722497,"vw":11.209861},{"c":11.04,"h":11.32,"l":10.95,"n":6289,"o":11.29,"t":"2025-09-09T04:00:00Z","v":417316,"vw":11.067612},{"c":11.1,"h":11.465,"l":11.09,"n":5412,"o":11.13,"t":"2025-09-10T04:00:00Z","v":324715,"vw":11.214618},{"c":11.34,"h":11.69,"l":11.11,"n":7474,"o":11.16,"t":"2025-09-11T04:00:00Z","v":332778,"vw":11.403079},{"c":11.42,"h":11.61,"l":11.27,"n":5412,"o":11.27,"t":"2025-09-12T04:00:00Z","v":347327,"vw":11.458482},{"c":11.74,"h":11.83,"l":11.42,"n":6080,"o":11.44,"t":"2025-09-15T04:00:00Z","v":389921,"vw":11.653143},{"c":11.93,"h":12.03,"l":11.5,"n":7638,"o":11.71,"t":"2025-09-16T04:00:00Z","v":406510,"vw":11.817152},{"c":11.78,"h":12.3,"l":11.575,"n":8401,"o":11.9,"t":"2025-09-17T04:00:00Z","v":425003,"vw":11.879744},{"c":12.98,"h":12.98,"l":11.8,"n":9693,"o":11.91,"t":"2025-09-18T04:00:00Z","v":561598,"vw":12.654864},{"c":13.02,"h":13.14,"l":12.711,"n":9626,"o":13.08,"t":"2025-09-19T04:00:00Z","v":1539369,"vw":13.009785},{"c":13.15,"h":13.36,"l":12.6,"n":6435,"o":12.92,"t":"2025-09-22T04:00:00Z","v":371596,"vw":13.017625},{"c":13.26,"h":13.74,"l":13.11,"n":6597,"o":13.38,"t":"2025-09-23T04:00:00Z","v":367821,"vw":13.418955},{"c":13.32,"h":13.51,"l":12.91,"n":6848,"o":13.13,"t":"2025-09-24T04:00:00Z","v":303936,"vw":13.284071},{"c":14.32,"h":15.18,"l":12.77,"n":13668,"o":13.23,"t":"2025-09-25T04:00:00Z","v":947448,"vw":14.309389},{"c":14.65,"h":14.74,"l":14.09,"n":7769,"o":14.38,"t":"2025-09-26T04:00:00Z","v":384444,"vw":14.512873},{"c":14.43,"h":14.89,"l":14.02,"n":6625,"o":14.87,"t":"2025-09-29T04:00:00Z","v":351358,"vw":14.326794},{"c":14.6,"h":14.94,"l":14.2201,"n":6493,"o":14.5,"t":"2025-09-30T04:00:00Z","v":836435,"vw":14.599011},{"c":15.47,"h":15.77,"l":14.31,"n":11291,"o":14.37,"t":"2025-10-01T04:00:00Z","v":655338,"vw":15.276971},{"c":15.18,"h":15.7,"l":15.11,"n":6670,"o":15.38,"t":"2025-10-02T04:00:00Z","v":320810,"vw":15.252966},{"c":15.92,"h":16.22,"l":15.02,"n":8617,"o":15.36,"t":"2025-10-03T04:00:00Z","v":402107,"vw":15.800623},{"c":17.67,"h":17.925,"l":15.9315,"n":15311,"o":16.2,"t":"2025-10-06T04:00:00Z","v":997379,"vw":17.130657},{"c":15.93,"h":17.81,"l":15.9,"n":10158,"o":17.71,"t":"2025-10-07T04:00:00Z","v":533158,"vw":16.549459},{"c":16.34,"h":16.5,"l":15.76,"n":5888,"o":16.03,"t":"2025-10-08T04:00:00Z","v":256677,"vw":16.256496},{"c":15.59,"h":16.48,"l":15.31,"n":7124,"o":16.48,"t":"2025-10-09T04:00:00Z","v":383602,"vw":15.659652},{"c":15.2,"h":16.37,"l":15.17,"n":6025,"o":15.66,"t":"2025-10-10T04:00:00Z","v":318636,"vw":15.627575},{"c":15.91,"h":16.1399,"l":15.01,"n":7234,"o":15.48,"t":"2025-10-13T04:00:00Z","v":464658,"vw":15.639138},{"c":15.87,"h":16.235,"l":15.05,"n":6051,"o":15.5,"t":"2025-10-14T04:00:00Z","v":363261,"vw":15.682452},{"c":15.71,"h":16.2012,"l":15.18,"n":5412,"o":16.15,"t":"2025-10-15T04:00:00Z","v":273773,"vw":15.694015},{"c":15.15,"h":16.14,"l":14.95,"n":5712,"o":15.84,"t":"2025-10-16T04:00:00Z","v":227447,"vw":15.343831},{"c":14.61,"h":15.15,"l":14.5717,"n":5851,"o":15.15,"t":"2025-10-17T04:00:00Z","v":265015,"vw":14.750497},{"c":15.46,"h":15.53,"l":14.65,"n":4955,"o":14.83,"t":"2025-10-20T04:00:00Z","v":248624,"vw":15.289595},{"c":16.15,"h":16.99,"l":15.21,"n":8614,"o":15.5,"t":"2025-10-21T04:00:00Z","v":860213,"vw":16.186836},{"c":14.86,"h":16.14,"l":14.5608,"n":5856,"o":15.96,"t":"2025-10-22T04:00:00Z","v":359000,"vw":15.158788},{"c":17.8,"h":17.86,"l":15.245,"n":9563,"o":15.39,"t":"2025-10-23T04:00:00Z","v":726338,"vw":17.271089},{"c":16.84,"h":18.05,"l":16.685,"n":9336,"o":17.95,"t":"2025-10-24T04:00:00Z","v":538624,"vw":17.122488},{"c":16.19,"h":17.08,"l":16.18,"n":7300,"o":16.79,"t":"2025-10-27T04:00:00Z","v":482491,"vw":16.483704},{"c":16.26,"h":16.6999,"l":15.953,"n":4601,"o":16.23,"t":"2025-10-28T04:00:00Z","v":225162,"vw":16.326157},{"c":17.08,"h":17.7899,"l":16.16,"n":5994,"o":16.25,"t":"2025-10-29T04:00:00Z","v":325033,"vw":17.205937},{"c":18.75,"h":18.96,"l":16.96,"n":10635,"o":17.04,"t":"2025-10-30T04:00:00Z","v":661801,"vw":18.505866},{"c":17.31,"h":18.635,"l":16.79,"n":8475,"o":18.54,"t":"2025-10-31T04:00:00Z","v":528766,"vw":17.364001},{"c":17.35,"h":17.65,"l":16.6501,"n":5987,"o":17.16,"t":"2025-11-03T05:00:00Z","v":319263,"vw":17.267778},{"c":16.6,"h":17.31,"l":16.13,"n":7389,"o":17,"t":"2025-11-04T05:00:00Z","v":526363,"vw":16.709039},{"c":16.86,"h":18.1,"l":15.21,"n":9486,"o":17.63,"t":"2025-11-05T05:00:00Z","v":670691,"vw":16.566223},{"c":15.18,"h":16.9399,"l":15.15,"n":8702,"o":16.61,"t":"2025-11-06T05:00:00Z","v":579673,"vw":15.740334},{"c":15.53,"h":15.93,"l":14.52,"n":6195,"o":15.05,"t":"2025-11-07T05:00:00Z","v":341038,"vw":15.44169},{"c":15.23,"h":15.965,"l":14.94,"n":6113,"o":15.72,"t":"2025-11-10T05:00:00Z","v":486039,"vw":15.294208},{"c":15.42,"h":15.5419,"l":14.77,"n":4099,"o":15.38,"t":"2025-11-11T05:00:00Z","v":247185,"vw":15.237652},{"c":15.28,"h":15.69,"l":14.93,"n":4592,"o":15.67,"t":"2025-11-12T05:00:00Z","v":279347,"vw":15.261752},{"c":14.84,"h":15.469,"l":14.42,"n":8349,"o":15.23,"t":"2025-11-13T05:00:00Z","v":439799,"vw":14.801737},{"c":14.83,"h":15,"l":14.02,"n":5987,"o":14.24,"t":"2025-11-14T05:00:00Z","v":325786,"vw":14.763274},{"c":14.17,"h":14.9234,"l":13.88,"n":9447,"o":14.52,"t":"2025-11-17T05:00:00Z","v":402337,"vw":14.214662},{"c":14.5,"h":14.54,"l":13.76,"n":5190,"o":13.98,"t":"2025-11-18T05:00:00Z","v":305527,"vw":14.325209},{"c":14.33,"h":14.98,"l":14.18,"n":6091,"o":14.47,"t":"2025-11-19T05:00:00Z","v":382141,"vw":14.442168},{"c":13.47,"h":14.97,"l":13.26,"n":5974,"o":14.67,"t":"2025-11-20T05:00:00Z","v":439414,"vw":13.825245},{"c":13.82,"h":14.05,"l":13.19,"n":5756,"o":13.38,"t":"2025-11-21T05:00:00Z","v":373597,"vw":13.740249},{"c":14.14,"h":14.26,"l":13.445,"n":4294,"o":13.85,"t":"2025-11-24T05:00:00Z","v":228377,"vw":14.093245},{"c":14,"h":14.315,"l":13.85,"n":5376,"o":14.12,"t":"2025-11-25T05:00:00Z","v":322256,"vw":14.023007},{"c":14.03,"h":14.19,"l":13.805,"n":4787,"o":14.07,"t":"2025-11-26T05:00:00Z","v":239975,"vw":14.033751},{"c":14.29,"h":14.665,"l":14.165,"n":3269,"o":14.23,"t":"2025-11-28T05:00:00Z","v":208713,"vw":14.346288},{"c":14.19,"h":14.5,"l":13.75,"n":5415,"o":14.07,"t":"2025-12-01T05:00:00Z","v":275620,"vw":14.201622},{"c":14.04,"h":14.38,"l":14.04,"n":4445,"o":14.31,"t":"2025-12-02T05:00:00Z","v":299443,"vw":14.162729},{"c":15.17,"h":15.25,"l":13.8246,"n":5590,"o":14.03,"t":"2025-12-03T05:00:00Z","v":268527,"vw":14.914093},{"c":16.01,"h":16.36,"l":15.1115,"n":7855,"o":15.15,"t":"2025-12-04T05:00:00Z","v":523747,"vw":15.991105},{"c":16.38,"h":16.79,"l":15.955,"n":6637,"o":16.17,"t":"2025-12-05T05:00:00Z","v":435570,"vw":16.28959},{"c":16.61,"h":16.64,"l":16.08,"n":6047,"o":16.38,"t":"2025-12-08T05:00:00Z","v":381296,"vw":16.510146},{"c":16.68,"h":17.135,"l":16.43,"n":4859,"o":16.43,"t":"2025-12-09T05:00:00Z","v":355756,"vw":16.908807},{"c":16.69,"h":16.81,"l":16.2,"n":5195,"o":16.66,"t":"2025-12-10T05:00:00Z","v":287022,"vw":16.63279},{"c":16.7,"h":16.9,"l":16.172,"n":4378,"o":16.38,"t":"2025-12-11T05:00:00Z","v":243632,"vw":16.668584},{"c":16.68,"h":16.98,"l":16.3,"n":4840,"o":16.94,"t":"2025-12-12T05:00:00Z","v":272266,"vw":16.713864},{"c":15.55,"h":16.9132,"l":15.55,"n":4127,"o":16.69,"t":"2025-12-15T05:00:00Z","v":220688,"vw":15.917226},{"c":15.18,"h":15.83,"l":15.01,"n":5812,"o":15.49,"t":"2025-12-16T05:00:00Z","v":354934,"vw":15.216131},{"c":15.2,"h":15.86,"l":15.2,"n":7063,"o":15.25,"t":"2025-12-17T05:00:00Z","v":415049,"vw":15.426714},{"c":15.87,"h":16.19,"l":15.37,"n":5480,"o":15.37,"t":"2025-12-18T05:00:00Z","v":337130,"vw":15.870509},{"c":16.26,"h":16.59,"l":15.815,"n":5422,"o":15.88,"t":"2025-12-19T05:00:00Z","v":411602,"vw":16.209446},{"c":17.79,"h":17.9,"l":16.42,"n":6775,"o":16.5,"t":"2025-12-22T05:00:00Z","v":302215,"vw":17.454585},{"c":18.48,"h":18.55,"l":17.5341,"n":8323,"o":17.56,"t":"2025-12-23T05:00:00Z","v":492436,"vw":18.285075},{"c":18.01,"h":18.75,"l":17.88,"n":3676,"o":18.55,"t":"2025-12-24T05:00:00Z","v":176619,"vw":18.109341},{"c":17.56,"h":18.02,"l":17.37,"n":4748,"o":18.02,"t":"2025-12-26T05:00:00Z","v":183448,"vw":17.62803},{"c":17.3,"h":17.89,"l":17.17,"n":4485,"o":17.46,"t":"2025-12-29T05:00:00Z","v":275591,"vw":17.452496},{"c":17.29,"h":17.78,"l":17.13,"n":4341,"o":17.4,"t":"2025-12-30T05:00:00Z","v":224097,"vw":17.406968},{"c":17.23,"h":17.395,"l":16.94,"n":4271,"o":17.28,"t":"2025-12-31T05:00:00Z","v":249320,"vw":17.171168},{"c":17.05,"h":17.78,"l":16.97,"n":3406,"o":17.46,"t":"2026-01-02T05:00:00Z","v":173926,"vw":17.221956},{"c":19.54,"h":20.09,"l":17.43,"n":10456,"o":17.43,"t":"2026-01-05T05:00:00Z","v":868061,"vw":19.421283},{"c":19.36,"h":19.75,"l":18.77,"n":6237,"o":19.23,"t":"2026-01-06T05:00:00Z","v":385607,"vw":19.222336},{"c":19.04,"h":19.7,"l":19.02,"n":4199,"o":19.46,"t":"2026-01-07T05:00:00Z","v":235468,"vw":19.229912},{"c":18,"h":19.15,"l":16.95,"n":7526,"o":19.01,"t":"2026-01-08T05:00:00Z","v":728692,"vw":17.451654},{"c":17.81,"h":18.45,"l":17.8,"n":4223,"o":18.22,"t":"2026-01-09T05:00:00Z","v":271764,"vw":18.067528},{"c":18.06,"h":18.44,"l":17.29,"n":4044,"o":17.75,"t":"2026-01-12T05:00:00Z","v":290013,"vw":17.89709},{"c":16.33,"h":18.23,"l":16,"n":11970,"o":17.92,"t":"2026-01-13T05:00:00Z","v":895023,"vw":16.685472},{"c":16.66,"h":17.27,"l":16.165,"n":7135,"o":16.24,"t":"2026-01-14T05:00:00Z","v":377998,"vw":16.755321},{"c":16.07,"h":16.75,"l":15.995,"n":4607,"o":16.57,"t":"2026-01-15T05:00:00Z","v":298353,"vw":16.191112},{"c":16.71,"h":16.88,"l":15.91,"n":4826,"o":16.13,"t":"2026-01-16T05:00:00Z","v":327809,"vw":16.608457},{"c":16.09,"h":17.46,"l":15.95,"n":5302,"o":16.46,"t":"2026-01-20T05:00:00Z","v":322337,"vw":16.531525},{"c":17,"h":17.41,"l":16.2001,"n":4537,"o":16.33,"t":"2026-01-21T05:00:00Z","v":267679,"vw":16.919095},{"c":17.68,"h":17.93,"l":17.255,"n":3853,"o":17.41,"t":"2026-01-22T05:00:00Z","v":269084,"vw":17.57185},{"c":17.56,"h":18.19,"l":17.4,"n":3514,"o":17.75,"t":"2026-01-23T05:00:00Z","v":237142,"vw":17.737784},{"c":17.29,"h":18.1799,"l":16.95,"n":3143,"o":17.82,"t":"2026-01-26T05:00:00Z","v":153518,"vw":17.322852},{"c":17.54,"h":17.98,"l":17.21,"n":2999,"o":17.32,"t":"2026-01-27T05:00:00Z","v":247146,"vw":17.55773},{"c":17.06,"h":17.7605,"l":16.75,"n":4087,"o":17.64,"t":"2026-01-28T05:00:00Z","v":222353,"vw":17.07276},{"c":18.55,"h":18.68,"l":17.3,"n":7601,"o":18,"t":"2026-01-29T05:00:00Z","v":550315,"vw":18.222975},{"c":17.37,"h":18.63,"l":17.02,"n":5685,"o":18,"t":"2026-01-30T05:00:00Z","v":324509,"vw":17.551523},{"c":17.64,"h":17.91,"l":16.95,"n":3620,"o":17.03,"t":"2026-02-02T05:00:00Z","v":190008,"vw":17.620289},{"c":18.13,"h":18.485,"l":17.4533,"n":4645,"o":17.91,"t":"2026-02-03T05:00:00Z","v":292158,"vw":18.042605},{"c":17.55,"h":18.44,"l":16.952,"n":7140,"o":18.15,"t":"2026-02-04T05:00:00Z","v":414373,"vw":17.466245},{"c":16.12,"h":17.46,"l":15.89,"n":7269,"o":17.14,"t":"2026-02-05T05:00:00Z","v":497897,"vw":16.316944},{"c":17.33,"h":17.455,"l":16.34,"n":4327,"o":16.78,"t":"2026-02-06T05:00:00Z","v":321009,"vw":17.156593},{"c":17.78,"h":18,"l":17.2,"n":4007,"o":17.23,"t":"2026-02-09T05:00:00Z","v":247144,"vw":17.743983},{"c":17.49,"h":17.95,"l":17.24,"n":2295,"o":17.95,"t":"2026-02-10T05:00:00Z","v":173371,"vw":17.558086},{"c":17.33,"h":18.24,"l":16.47,"n":4539,"o":17.96,"t":"2026-02-11T05:00:00Z","v":300302,"vw":17.103595},{"c":16.63,"h":17.44,"l":16.22,"n":3697,"o":17.36,"t":"2026-02-12T05:00:00Z","v":152237,"vw":16.639024},{"c":17.29,"h":17.92,"l":16.7,"n":4687,"o":16.7,"t":"2026-02-13T05:00:00Z","v":308231,"vw":17.435888},{"c":17.4,"h":17.7,"l":16.66,"n":3126,"o":17.02,"t":"2026-02-17T05:00:00Z","v":140446,"vw":17.287443},{"c":17.39,"h":17.98,"l":17.1,"n":3391,"o":17.46,"t":"2026-02-18T05:00:00Z","v":146803,"vw":17.55653},{"c":17.42,"h":17.43,"l":16.875,"n":3169,"o":17.17,"t":"2026-02-19T05:00:00Z","v":162434,"vw":17.263558},{"c":16.57,"h":17.5445,"l":16.41,"n":3742,"o":17.33,"t":"2026-02-20T05:00:00Z","v":197554,"vw":16.716468},{"c":16.21,"h":16.62,"l":15.8,"n":3843,"o":16.62,"t":"2026-02-23T05:00:00Z","v":212205,"vw":16.131039},{"c":16.02,"h":16.29,"l":15.7063,"n":3824,"o":16.17,"t":"2026-02-24T05:00:00Z","v":196287,"vw":16.037005},{"c":16.26,"h":16.5,"l":15.74,"n":3202,"o":16.37,"t":"2026-02-25T05:00:00Z","v":167240,"vw":16.14421},{"c":15.79,"h":16.48,"l":15.41,"n":4447,"o":16.25,"t":"2026-02-26T05:00:00Z","v":275365,"vw":15.812432},{"c":15.35,"h":15.88,"l":14.92,"n":4278,"o":15.41,"t":"2026-02-27T05:00:00Z","v":286125,"vw":15.154764},{"c":15.81,"h":15.85,"l":15.01,"n":3488,"o":15.22,"t":"2026-03-02T05:00:00Z","v":202272,"vw":15.625564},{"c":16.13,"h":17.23,"l":16,"n":6255,"o":16,"t":"2026-03-03T05:00:00Z","v":426053,"vw":16.52991},{"c":17.35,"h":17.82,"l":16.2,"n":6708,"o":16.77,"t":"2026-03-04T05:00:00Z","v":441725,"vw":17.458345},{"c":16.86,"h":17.51,"l":16.16,"n":6330,"o":17.19,"t":"2026-03-05T05:00:00Z","v":325473,"vw":16.755277},{"c":16.99,"h":17.13,"l":16.3241,"n":4252,"o":16.46,"t":"2026-03-06T05:00:00Z","v":264740,"vw":16.914134},{"c":17.38,"h":17.58,"l":16.665,"n":4090,"o":16.79,"t":"2026-03-09T04:00:00Z","v":163445,"vw":17.255185},{"c":17.5,"h":18.1,"l":17.47,"n":5147,"o":17.64,"t":"2026-03-10T04:00:00Z","v":338690,"vw":17.786912},{"c":17.29,"h":17.75,"l":17.0578,"n":7041,"o":17.42,"t":"2026-03-11T04:00:00Z","v":420070,"vw":17.373733},{"c":18.36,"h":18.7,"l":14.95,"n":13163,"o":14.95,"t":"2026-03-12T04:00:00Z","v":1014180,"vw":17.435579},{"c":17.68,"h":20.41,"l":17.25,"n":8574,"o":18.36,"t":"2026-03-13T04:00:00Z","v":552552,"vw":18.379438},{"c":16.96,"h":18.155,"l":16.9,"n":4498,"o":17.89,"t":"2026-03-16T04:00:00Z","v":276231,"vw":17.423551},{"c":17.01,"h":17.535,"l":16.54,"n":4447,"o":16.6,"t":"2026-03-17T04:00:00Z","v":259947,"vw":17.133417},{"c":16.48,"h":17.3,"l":16.48,"n":5804,"o":17,"t":"2026-03-18T04:00:00Z","v":280708,"vw":16.730223},{"c":17.23,"h":17.38,"l":16.0001,"n":7923,"o":16.22,"t":"2026-03-19T04:00:00Z","v":297369,"vw":16.96368},{"c":16.06,"h":17.315,"l":15.87,"n":6767,"o":17.28,"t":"2026-03-20T04:00:00Z","v":342085,"vw":16.237514},{"c":16.33,"h":17.07,"l":15.92,"n":5539,"o":16,"t":"2026-03-23T04:00:00Z","v":265665,"vw":16.447342},{"c":17,"h":17.2,"l":16.1,"n":3909,"o":16.2,"t":"2026-03-24T04:00:00Z","v":161915,"vw":16.858355},{"c":17.62,"h":17.76,"l":16.99,"n":3962,"o":17.13,"t":"2026-03-25T04:00:00Z","v":211729,"vw":17.513737},{"c":17.45,"h":17.75,"l":17.34,"n":3941,"o":17.51,"t":"2026-03-26T04:00:00Z","v":193812,"vw":17.500913},{"c":17.42,"h":17.76,"l":17.14,"n":3272,"o":17.34,"t":"2026-03-27T04:00:00Z","v":188036,"vw":17.376074},{"c":16.94,"h":17.63,"l":16.83,"n":3654,"o":17.53,"t":"2026-03-30T04:00:00Z","v":143098,"vw":17.079011},{"c":16.97,"h":17.96,"l":16.96,"n":5486,"o":17.19,"t":"2026-03-31T04:00:00Z","v":506692,"vw":17.224519},{"c":16.2,"h":17.6549,"l":16.12,"n":5279,"o":17.18,"t":"2026-04-01T04:00:00Z","v":235822,"vw":16.608609},{"c":16.02,"h":16.45,"l":15.86,"n":2895,"o":16.07,"t":"2026-04-02T04:00:00Z","v":156419,"vw":16.089555},{"c":15.4,"h":16.143,"l":15.22,"n":4337,"o":15.85,"t":"2026-04-06T04:00:00Z","v":211348,"vw":15.493398},{"c":15.12,"h":15.5,"l":14.63,"n":4778,"o":15.24,"t":"2026-04-07T04:00:00Z","v":284670,"vw":14.959273},{"c":15.75,"h":15.81,"l":15.3,"n":4504,"o":15.3,"t":"2026-04-08T04:00:00Z","v":219092,"vw":15.603784},{"c":15.2,"h":15.89,"l":15.19,"n":5187,"o":15.73,"t":"2026-04-09T04:00:00Z","v":276360,"vw":15.411197},{"c":15.78,"h":15.85,"l":15.26,"n":3837,"o":15.42,"t":"2026-04-10T04:00:00Z","v":147242,"vw":15.680491},{"c":15.71,"h":16.05,"l":15.6,"n":3509,"o":15.95,"t":"2026-04-13T04:00:00Z","v":150008,"vw":15.786359},{"c":15.69,"h":16.25,"l":15.57,"n":3283,"o":15.87,"t":"2026-04-14T04:00:00Z","v":201829,"vw":15.828853},{"c":16.37,"h":16.9,"l":15.55,"n":4196,"o":15.8,"t":"2026-04-15T04:00:00Z","v":232798,"vw":16.472355},{"c":16.29,"h":16.85,"l":16.25,"n":3025,"o":16.45,"t":"2026-04-16T04:00:00Z","v":218773,"vw":16.40534},{"c":15.62,"h":16.61,"l":15.61,"n":3727,"o":16.22,"t":"2026-04-17T04:00:00Z","v":214168,"vw":15.872775},{"c":15.71,"h":15.75,"l":15.32,"n":4117,"o":15.64,"t":"2026-04-20T04:00:00Z","v":155691,"vw":15.545545},{"c":15.33,"h":16.3,"l":15.2,"n":3365,"o":15.95,"t":"2026-04-21T04:00:00Z","v":187609,"vw":15.512002},{"c":16.75,"h":17.4799,"l":15.26,"n":6367,"o":15.64,"t":"2026-04-22T04:00:00Z","v":485995,"vw":16.78734},{"c":16.93,"h":17.245,"l":16.51,"n":4029,"o":16.51,"t":"2026-04-23T04:00:00Z","v":150892,"vw":16.857362},{"c":17.01,"h":17.315,"l":16.7426,"n":3700,"o":17,"t":"2026-04-24T04:00:00Z","v":131949,"vw":17.057354},{"c":17.18,"h":17.57,"l":16.9351,"n":3947,"o":16.98,"t":"2026-04-27T04:00:00Z","v":154503,"vw":17.2743},{"c":16.96,"h":17.1099,"l":16.625,"n":2467,"o":16.99,"t":"2026-04-28T04:00:00Z","v":93805,"vw":16.861721},{"c":16.94,"h":17.19,"l":16.63,"n":2739,"o":16.95,"t":"2026-04-29T04:00:00Z","v":107759,"vw":16.874352},{"c":16.9,"h":17.45,"l":16.75,"n":3404,"o":16.99,"t":"2026-04-30T04:00:00Z","v":151162,"vw":16.975753},{"c":16.88,"h":17.08,"l":16.52,"n":4151,"o":16.86,"t":"2026-05-01T04:00:00Z","v":150895,"vw":16.79731},{"c":16.65,"h":17.4099,"l":16.46,"n":3640,"o":17,"t":"2026-05-04T04:00:00Z","v":200096,"vw":16.782199},{"c":16.86,"h":17.31,"l":16.59,"n":5325,"o":16.95,"t":"2026-05-05T04:00:00Z","v":272207,"vw":16.964332},{"c":16.33,"h":16.8,"l":15.0233,"n":12573,"o":15.51,"t":"2026-05-06T04:00:00Z","v":669216,"vw":16.138091},{"c":16.2,"h":17.17,"l":15.75,"n":7098,"o":16.08,"t":"2026-05-07T04:00:00Z","v":417414,"vw":16.175348},{"c":15.97,"h":16.37,"l":15.705,"n":6049,"o":16,"t":"2026-05-08T04:00:00Z","v":292415,"vw":16.047575},{"c":16.95,"h":17.74,"l":15.7349,"n":7191,"o":15.97,"t":"2026-05-11T04:00:00Z","v":395707,"vw":17.024369},{"c":17,"h":17.13,"l":16.3,"n":5406,"o":16.95,"t":"2026-05-12T04:00:00Z","v":271266,"vw":16.860961},{"c":18.72,"h":18.845,"l":16.995,"n":7054,"o":17,"t":"2026-05-13T04:00:00Z","v":370147,"vw":18.203483},{"c":20.5,"h":20.63,"l":18.3301,"n":7152,"o":18.76,"t":"2026-05-14T04:00:00Z","v":376918,"vw":20.063598},{"c":19.61,"h":20.605,"l":19.51,"n":6205,"o":20.2,"t":"2026-05-15T04:00:00Z","v":309269,"vw":20.030847},{"c":19.88,"h":20.62,"l":19.3,"n":5500,"o":19.49,"t":"2026-05-18T04:00:00Z","v":286398,"vw":19.906924},{"c":19.9,"h":20.36,"l":18.955,"n":4960,"o":19.49,"t":"2026-05-19T04:00:00Z","v":203236,"vw":19.715918},{"c":20.33,"h":20.73,"l":19.86,"n":4062,"o":20.02,"t":"2026-05-20T04:00:00Z","v":188012,"vw":20.381251},{"c":20.53,"h":20.99,"l":19.93,"n":4072,"o":20.24,"t":"2026-05-21T04:00:00Z","v":188065,"vw":20.541122},{"c":19.92,"h":22.24,"l":19.83,"n":5518,"o":20.9,"t":"2026-05-22T04:00:00Z","v":427468,"vw":20.746928},{"c":19.78,"h":20.75,"l":19.58,"n":4719,"o":20.33,"t":"2026-05-26T04:00:00Z","v":253098,"vw":19.891229},{"c":21.08,"h":21.46,"l":19.67,"n":5346,"o":19.73,"t":"2026-05-27T04:00:00Z","v":255972,"vw":20.897674},{"c":20.48,"h":20.86,"l":20.23,"n":5331,"o":20.81,"t":"2026-05-28T04:00:00Z","v":185599,"vw":20.516719},{"c":19.95,"h":20.56,"l":19.92,"n":4294,"o":20.38,"t":"2026-05-29T04:00:00Z","v":194710,"vw":20.025955},{"c":20.35,"h":20.37,"l":19.27,"n":5652,"o":20,"t":"2026-06-01T04:00:00Z","v":341233,"vw":19.995242},{"c":23.33,"h":23.59,"l":20.37,"n":13181,"o":20.37,"t":"2026-06-02T04:00:00Z","v":972434,"vw":22.864065},{"c":23.2,"h":23.8986,"l":22.09,"n":11307,"o":23.24,"t":"2026-06-03T04:00:00Z","v":427410,"vw":23.23696},{"c":24.82,"h":25.54,"l":22.8874,"n":9088,"o":23.2,"t":"2026-06-04T04:00:00Z","v":545377,"vw":24.874488},{"c":23.52,"h":24.9,"l":22.83,"n":8569,"o":24.52,"t":"2026-06-05T04:00:00Z","v":467355,"vw":23.559371},{"c":23.55,"h":24.36,"l":23.51,"n":8389,"o":23.92,"t":"2026-06-08T04:00:00Z","v":334317,"vw":23.965074},{"c":24.21,"h":24.545,"l":23.28,"n":8629,"o":23.78,"t":"2026-06-09T04:00:00Z","v":310084,"vw":24.017325},{"c":23.64,"h":24.95,"l":23.63,"n":5902,"o":24.19,"t":"2026-06-10T04:00:00Z","v":255932,"vw":23.987212},{"c":24.18,"h":24.68,"l":22.98,"n":5534,"o":23.99,"t":"2026-06-11T04:00:00Z","v":408635,"vw":23.934342},{"c":24.64,"h":25.23,"l":24.41,"n":5131,"o":24.63,"t":"2026-06-12T04:00:00Z","v":226965,"vw":24.654088},{"c":23.99,"h":25.1099,"l":23.45,"n":4762,"o":24.54,"t":"2026-06-15T04:00:00Z","v":185321,"vw":24.054108},{"c":23.27,"h":24.045,"l":22.48,"n":6181,"o":23.99,"t":"2026-06-16T04:00:00Z","v":359189,"vw":22.996232},{"c":22.48,"h":23.65,"l":22.19,"n":4481,"o":23.41,"t":"2026-06-17T04:00:00Z","v":320816,"vw":22.58339},{"c":22.66,"h":23.51,"l":21.88,"n":4267,"o":22.8,"t":"2026-06-18T04:00:00Z","v":234157,"vw":22.59071},{"c":24.33,"h":24.62,"l":23.53,"n":4091,"o":23.83,"t":"2026-06-22T04:00:00Z","v":270891,"vw":24.253843},{"c":23.47,"h":24.37,"l":23.39,"n":5374,"o":23.68,"t":"2026-06-23T04:00:00Z","v":267876,"vw":23.801859},{"c":21.74,"h":23.44,"l":21.38,"n":7665,"o":23.13,"t":"2026-06-24T04:00:00Z","v":269711,"vw":22.00183},{"c":21.87,"h":22.39,"l":21.58,"n":5300,"o":22.17,"t":"2026-06-25T04:00:00Z","v":252597,"vw":21.871101},{"c":22.16,"h":22.36,"l":21.28,"n":4442,"o":21.59,"t":"2026-06-26T04:00:00Z","v":630662,"vw":22.069926},{"c":22.68,"h":22.88,"l":21.21,"n":5249,"o":22.52,"t":"2026-06-29T04:00:00Z","v":220039,"vw":22.359558},{"c":23.52,"h":23.62,"l":22.35,"n":5123,"o":22.79,"t":"2026-06-30T04:00:00Z","v":367043,"vw":23.332017},{"c":23.65,"h":24.4,"l":23.1,"n":4873,"o":23.31,"t":"2026-07-01T04:00:00Z","v":201931,"vw":23.608211},{"c":22.19,"h":24.1,"l":22.01,"n":5221,"o":23.59,"t":"2026-07-02T04:00:00Z","v":238135,"vw":22.514721},{"c":23.23,"h":23.8999,"l":22.67,"n":3523,"o":22.67,"t":"2026-07-06T04:00:00Z","v":188162,"vw":23.379529},{"c":22.4,"h":23.674,"l":21.47,"n":3875,"o":23.35,"t":"2026-07-07T04:00:00Z","v":252307,"vw":22.199277},{"c":23.09,"h":23.18,"l":21.99,"n":3465,"o":22.06,"t":"2026-07-08T04:00:00Z","v":142824,"vw":22.945154},{"c":24.92,"h":25.51,"l":23.765,"n":6973,"o":23.88,"t":"2026-07-09T04:00:00Z","v":324128,"vw":24.88168},{"c":25.56,"h":25.65,"l":24.915,"n":6273,"o":24.94,"t":"2026-07-10T04:00:00Z","v":292941,"vw":25.325368},{"c":24.96,"h":26.39,"l":24.71,"n":7256,"o":25.8,"t":"2026-07-13T04:00:00Z","v":454947,"vw":25.34008},{"c":26.77,"h":26.93,"l":25.435,"n":5649,"o":25.63,"t":"2026-07-14T04:00:00Z","v":316360,"vw":26.553948},{"c":26.1,"h":27.43,"l":25.51,"n":8895,"o":26.86,"t":"2026-07-15T04:00:00Z","v":564895,"vw":26.516525},{"c":25.82,"h":26.21,"l":25.411,"n":5801,"o":25.62,"t":"2026-07-16T04:00:00Z","v":299339,"vw":25.743835},{"c":26.17,"h":26.53,"l":24.945,"n":4961,"o":25.35,"t":"2026-07-17T04:00:00Z","v":274043,"vw":25.980543},{"c":25.62,"h":26.5,"l":24.98,"n":6673,"o":25.79,"t":"2026-07-20T04:00:00Z","v":333815,"vw":25.590113},{"c":27.28,"h":27.41,"l":25.76,"n":5204,"o":26,"t":"2026-07-21T04:00:00Z","v":275605,"vw":26.944078},{"c":27.24,"h":28.02,"l":27.0925,"n":6282,"o":27.24,"t":"2026-07-22T04:00:00Z","v":318103,"vw":27.352568},{"c":25.94,"h":28.5,"l":25.19,"n":6395,"o":27.2,"t":"2026-07-23T04:00:00Z","v":411222,"vw":26.0554},{"c":25.84,"h":26.31,"l":25.28,"n":5510,"o":25.91,"t":"2026-07-24T04:00:00Z","v":279359,"vw":25.700383},{"c":24.36,"h":26.35,"l":24.01,"n":7886,"o":25.76,"t":"2026-07-27T04:00:00Z","v":431928,"vw":24.560021},{"c":23.66,"h":24.01,"l":22.03,"n":7867,"o":23.89,"t":"2026-07-28T04:00:00Z","v":469748,"vw":23.314101},{"c":21.8,"h":23.33,"l":21.49,"n":6611,"o":23.08,"t":"2026-07-29T04:00:00Z","v":413685,"vw":22.006262},{"c":23.4,"h":23.54,"l":22.265,"n":5013,"o":22.45,"t":"2026-07-30T04:00:00Z","v":230012,"vw":23.207827},{"c":23.54,"h":23.74,"l":22,"n":5542,"o":23.5,"t":"2026-07-31T04:00:00Z","v":226303,"vw":23.305053},{"c":26.76,"h":26.88,"l":24.54,"n":9738,"o":25.1,"t":"2026-08-03T04:00:00Z","v":552970,"vw":26.039732},{"c":28.21,"h":28.68,"l":26.27,"n":12149,"o":27,"t":"2026-08-04T04:00:00Z","v":698078,"vw":27.717198},{"c":36.07,"h":37.3948,"l":32.72,"n":23715,"o":33.47,"t":"2026-08-05T04:00:00Z","v":1552597,"vw":35.576762},{"c":36.43,"h":37.53,"l":34.27,"n":15084,"o":36.5,"t":"2026-08-06T04:00:00Z","v":1058863,"vw":35.666631},{"c":35.42,"h":37,"l":34.84,"n":9121,"o":36.33,"t":"2026-08-07T04:00:00Z","v":529384,"vw":35.909222},{"c":37.62,"h":38.4,"l":35.49,"n":7870,"o":36,"t":"2026-08-10T04:00:00Z","v":413971,"vw":37.451479},{"c":38.82,"h":38.89,"l":36.629,"n":8738,"o":37.92,"t":"2026-08-11T04:00:00Z","v":483527,"vw":38.388093},{"c":37.17,"h":39.67,"l":36.91,"n":6901,"o":39.4,"t":"2026-08-12T04:00:00Z","v":358526,"vw":37.697613},{"c":34.41,"h":38.2728,"l":34.1,"n":11221,"o":37.01,"t":"2026-08-13T04:00:00Z","v":714877,"vw":35.323499},{"c":35.83,"h":36.8899,"l":33.65,"n":10929,"o":34.93,"t":"2026-08-14T04:00:00Z","v":708287,"vw":35.69266},{"c":28.66,"h":35.99,"l":27.3,"n":36348,"o":35.6,"t":"2026-08-17T04:00:00Z","v":2823706,"vw":29.723451},{"c":27.02,"h":29.75,"l":27,"n":19279,"o":29.75,"t":"2026-08-18T04:00:00Z","v":1234944,"vw":27.78739},{"c":25.17,"h":27.3,"l":24.96,"n":16756,"o":27.3,"t":"2026-08-19T04:00:00Z","v":1191637,"vw":25.547939},{"c":25,"h":25.37,"l":23.48,"n":14917,"o":25,"t":"2026-08-20T04:00:00Z","v":1310817,"vw":24.450145},{"c":24.67,"h":25.6171,"l":23.48,"n":10990,"o":24.62,"t":"2026-08-21T04:00:00Z","v":758084,"vw":24.500707},{"c":23.92,"h":24.87,"l":23.45,"n":9883,"o":24.39,"t":"2026-08-24T04:00:00Z","v":685136,"vw":24.272332},{"c":24,"h":24.66,"l":23.49,"n":8007,"o":24.47,"t":"2026-08-25T04:00:00Z","v":518879,"vw":23.995087},{"c":23.61,"h":24.2499,"l":23.32,"n":7110,"o":24.12,"t":"2026-08-26T04:00:00Z","v":313043,"vw":23.581546},{"c":24.4,"h":24.92,"l":23.61,"n":6987,"o":23.96,"t":"2026-08-27T04:00:00Z","v":384660,"vw":24.445304},{"c":23.93,"h":24.8099,"l":23.7,"n":5851,"o":24.61,"t":"2026-08-28T04:00:00Z","v":290051,"vw":24.03492},{"c":23.72,"h":24.725,"l":23.39,"n":5335,"o":24.48,"t":"2026-08-31T04:00:00Z","v":297772,"vw":23.770764},{"c":22.79,"h":23.76,"l":22.79,"n":7722,"o":23.51,"t":"2026-09-01T04:00:00Z","v":465322,"vw":23.046854},{"c":23.37,"h":23.43,"l":22.15,"n":8215,"o":22.8,"t":"2026-09-02T04:00:00Z","v":465778,"vw":22.885405},{"c":23.74,"h":23.88,"l":22.65,"n":4613,"o":23.23,"t":"2026-09-03T04:00:00Z","v":245269,"vw":23.537053},{"c":23.54,"h":24.1,"l":22.95,"n":4960,"o":23.64,"t":"2026-09-04T04:00:00Z","v":258933,"vw":23.402394},{"c":24.37,"h":24.53,"l":23.16,"n":5083,"o":23.49,"t":"2026-09-08T04:00:00Z","v":219826,"vw":24.273303},{"c":27.88,"h":28.7299,"l":26.23,"n":12285,"o":26.79,"t":"2026-09-09T04:00:00Z","v":767012,"vw":27.301323},{"c":27.42,"h":28.0439,"l":26.715,"n":10205,"o":27.62,"t":"2026-09-10T04:00:00Z","v":529145,"vw":27.268399},{"c":27.33,"h":27.62,"l":26.58,"n":9134,"o":27.33,"t":"2026-09-11T04:00:00Z","v":542211,"vw":27.255377},{"c":26.34,"h":27.17,"l":25.91,"n":6715,"o":26.65,"t":"2026-09-14T04:00:00Z","v":283991,"vw":26.499547},{"c":26.98,"h":27.28,"l":26.08,"n":6970,"o":27.23,"t":"2026-09-15T04:00:00Z","v":281249,"vw":26.864636},{"c":28.13,"h":28.85,"l":27.06,"n":9003,"o":28.85,"t":"2026-09-16T04:00:00Z","v":558959,"vw":27.869168},{"c":30.6,"h":30.82,"l":28.39,"n":9833,"o":28.55,"t":"2026-09-17T04:00:00Z","v":579204,"vw":29.959757},{"c":31.4,"h":31.55,"l":29.835,"n":7876,"o":30.32,"t":"2026-09-18T04:00:00Z","v":578843,"vw":31.06839},{"c":30.71,"h":31.58,"l":30.5309,"n":8034,"o":31.45,"t":"2026-09-21T04:00:00Z","v":382910,"vw":31.043844},{"c":30.86,"h":31.885,"l":30.34,"n":7633,"o":30.5,"t":"2026-09-22T04:00:00Z","v":403595,"vw":31.152924},{"c":30.43,"h":31.2899,"l":29.53,"n":8257,"o":30.83,"t":"2026-09-23T04:00:00Z","v":350983,"vw":30.601215},{"c":28.95,"h":30.9973,"l":28.94,"n":6484,"o":30.35,"t":"2026-09-24T04:00:00Z","v":284970,"vw":29.665407},{"c":29.53,"h":30.55,"l":28.6301,"n":6941,"o":29.13,"t":"2026-09-25T04:00:00Z","v":353139,"vw":29.801906},{"c":28.43,"h":30,"l":28.43,"n":8791,"o":29.09,"t":"2026-09-28T04:00:00Z","v":303334,"vw":28.940306},{"c":28.5,"h":29.3679,"l":28.01,"n":6110,"o":28.74,"t":"2026-09-29T04:00:00Z","v":267729,"vw":28.538883},{"c":29.32,"h":29.72,"l":28.07,"n":9845,"o":28.7,"t":"2026-09-30T04:00:00Z","v":1618292,"vw":29.205362},{"c":29.79,"h":30.61,"l":27.7,"n":11383,"o":28.52,"t":"2026-10-01T04:00:00Z","v":786008,"vw":29.611293},{"c":30.94,"h":31.76,"l":30.12,"n":7338,"o":30.12,"t":"2026-10-02T04:00:00Z","v":406255,"vw":31.088091},{"c":29.67,"h":31.4,"l":29.62,"n":7442,"o":31.09,"t":"2026-10-05T04:00:00Z","v":511311,"vw":30.121152},{"c":29.97,"h":30.275,"l":28.96,"n":7296,"o":29.78,"t":"2026-10-06T04:00:00Z","v":377495,"vw":29.700751},{"c":28.06,"h":29.7,"l":26.56,"n":8702,"o":29.4,"t":"2026-10-07T04:00:00Z","v":491497,"vw":27.774395},{"c":27.22,"h":28.34,"l":26.945,"n":7072,"o":28.11,"t":"2026-10-08T04:00:00Z","v":370361,"vw":27.527859},{"c":26.79,"h":27.83,"l":26.51,"n":6746,"o":27.53,"t":"2026-10-09T04:00:00Z","v":440017,"vw":26.987346},{"c":25.65,"h":26.58,"l":25.04,"n":8649,"o":26.55,"t":"2026-10-12T04:00:00Z","v":528585,"vw":25.676598},{"c":27.07,"h":27.3,"l":25.37,"n":7992,"o":25.39,"t":"2026-10-13T04:00:00Z","v":428286,"vw":26.837573},{"c":24.83,"h":26.17,"l":24.7,"n":7444,"o":26.09,"t":"2026-10-14T04:00:00Z","v":431194,"vw":25.091161},{"c":24.73,"h":24.79,"l":23.5604,"n":7201,"o":24.24,"t":"2026-10-15T04:00:00Z","v":351892,"vw":24.467787},{"c":24.06,"h":24.95,"l":23.54,"n":5801,"o":24.52,"t":"2026-10-16T04:00:00Z","v":262074,"vw":24.035143},{"c":24.5,"h":24.8,"l":24.01,"n":4361,"o":24.7,"t":"2026-10-19T04:00:00Z","v":187227,"vw":24.477283},{"c":24.07,"h":24.93,"l":23.9157,"n":4274,"o":24.36,"t":"2026-10-20T04:00:00Z","v":219293,"vw":24.215248},{"c":25.1,"h":25.315,"l":24.3,"n":4190,"o":24.56,"t":"2026-10-21T04:00:00Z","v":183583,"vw":24.995438},{"c":23.2,"h":24.55,"l":22.68,"n":6014,"o":24.55,"t":"2026-10-22T04:00:00Z","v":316876,"vw":23.19076}],"volatilityBars":[{"c":31.15,"h":31.5,"l":31.13,"n":175,"o":31.45,"t":"2026-09-21T13:30:00Z","v":13599,"vw":31.351267},{"c":31.13,"h":31.5699,"l":31.03,"n":121,"o":31.22,"t":"2026-09-21T13:45:00Z","v":5657,"vw":31.27677},{"c":30.88,"h":31.13,"l":30.78,"n":193,"o":31.13,"t":"2026-09-21T14:00:00Z","v":18083,"vw":30.926283},{"c":30.55,"h":31,"l":30.5309,"n":167,"o":30.94,"t":"2026-09-21T14:15:00Z","v":8830,"vw":30.808391},{"c":30.685,"h":30.704,"l":30.55,"n":109,"o":30.55,"t":"2026-09-21T14:30:00Z","v":5550,"vw":30.638663},{"c":30.76,"h":30.82,"l":30.685,"n":58,"o":30.685,"t":"2026-09-21T14:45:00Z","v":3822,"vw":30.709321},{"c":31.26,"h":31.26,"l":30.78,"n":384,"o":30.85,"t":"2026-09-21T15:00:00Z","v":16092,"vw":30.99064},{"c":31.19,"h":31.22,"l":31.19,"n":42,"o":31.22,"t":"2026-09-21T15:15:00Z","v":524,"vw":31.205},{"c":31.56,"h":31.56,"l":31.2975,"n":83,"o":31.2975,"t":"2026-09-21T15:30:00Z","v":3187,"vw":31.356683},{"c":31.3812,"h":31.51,"l":31.355,"n":149,"o":31.51,"t":"2026-09-21T15:45:00Z","v":4482,"vw":31.415211},{"c":31.25,"h":31.58,"l":31.23,"n":441,"o":31.44,"t":"2026-09-21T16:00:00Z","v":22675,"vw":31.414258},{"c":31.2,"h":31.2,"l":31.13,"n":86,"o":31.14,"t":"2026-09-21T16:15:00Z","v":2785,"vw":31.158161},{"c":31.245,"h":31.31,"l":31.2,"n":119,"o":31.2,"t":"2026-09-21T16:30:00Z","v":4673,"vw":31.235483},{"c":31.195,"h":31.305,"l":31.17,"n":207,"o":31.245,"t":"2026-09-21T16:45:00Z","v":8465,"vw":31.226382},{"c":31.24,"h":31.2999,"l":31.195,"n":68,"o":31.195,"t":"2026-09-21T17:00:00Z","v":2032,"vw":31.226478},{"c":31.24,"h":31.29,"l":31.18,"n":191,"o":31.26,"t":"2026-09-21T17:15:00Z","v":8277,"vw":31.216203},{"c":31.185,"h":31.24,"l":31.16,"n":165,"o":31.16,"t":"2026-09-21T17:30:00Z","v":5547,"vw":31.19199},{"c":31.25,"h":31.26,"l":31.11,"n":207,"o":31.2,"t":"2026-09-21T17:45:00Z","v":8659,"vw":31.166206},{"c":31.17,"h":31.3,"l":31.17,"n":292,"o":31.27,"t":"2026-09-21T18:00:00Z","v":8982,"vw":31.226163},{"c":31.4,"h":31.41,"l":31.2,"n":173,"o":31.2,"t":"2026-09-21T18:15:00Z","v":6137,"vw":31.319645},{"c":31.43,"h":31.45,"l":31.36,"n":196,"o":31.36,"t":"2026-09-21T18:30:00Z","v":6413,"vw":31.409334},{"c":31.375,"h":31.46,"l":31.34,"n":275,"o":31.44,"t":"2026-09-21T18:45:00Z","v":10345,"vw":31.419809},{"c":31.47,"h":31.47,"l":31.3,"n":286,"o":31.39,"t":"2026-09-21T19:00:00Z","v":11686,"vw":31.367195},{"c":31.34,"h":31.445,"l":31.28,"n":218,"o":31.43,"t":"2026-09-21T19:15:00Z","v":8729,"vw":31.394699},{"c":31.23,"h":31.45,"l":31.23,"n":488,"o":31.34,"t":"2026-09-21T19:30:00Z","v":21144,"vw":31.370867},{"c":30.69,"h":31.24,"l":30.61,"n":1513,"o":31.24,"t":"2026-09-21T19:45:00Z","v":78328,"vw":30.926264},{"c":29.57,"h":30.71,"l":29.57,"n":22,"o":30.71,"t":"2026-09-21T20:00:00Z","v":68512,"vw":30.700116},{"c":31.02,"h":31.02,"l":31.02,"n":1,"o":31.02,"t":"2026-09-21T21:00:00Z","v":150,"vw":31.02},{"c":30.82,"h":30.92,"l":30.34,"n":140,"o":30.5,"t":"2026-09-22T13:30:00Z","v":10757,"vw":30.564847},{"c":31.385,"h":31.58,"l":30.85,"n":208,"o":30.85,"t":"2026-09-22T13:45:00Z","v":9864,"vw":31.287758},{"c":31.69,"h":31.69,"l":31.3625,"n":208,"o":31.385,"t":"2026-09-22T14:00:00Z","v":23509,"vw":31.538055},{"c":31.675,"h":31.7643,"l":31.52,"n":168,"o":31.64,"t":"2026-09-22T14:15:00Z","v":9746,"vw":31.642462},{"c":31.785,"h":31.885,"l":31.72,"n":224,"o":31.76,"t":"2026-09-22T14:30:00Z","v":9909,"vw":31.803691},{"c":31.6301,"h":31.8,"l":31.6301,"n":96,"o":31.78,"t":"2026-09-22T14:45:00Z","v":9421,"vw":31.720149},{"c":31.64,"h":31.715,"l":31.38,"n":268,"o":31.715,"t":"2026-09-22T15:00:00Z","v":11389,"vw":31.596676},{"c":31.7,"h":31.75,"l":31.56,"n":242,"o":31.62,"t":"2026-09-22T15:15:00Z","v":9922,"vw":31.641964},{"c":31.7,"h":31.79,"l":31.66,"n":244,"o":31.715,"t":"2026-09-22T15:30:00Z","v":9534,"vw":31.707226},{"c":31.62,"h":31.82,"l":31.62,"n":188,"o":31.695,"t":"2026-09-22T15:45:00Z","v":7588,"vw":31.776776},{"c":31.54,"h":31.71,"l":31.53,"n":164,"o":31.7,"t":"2026-09-22T16:00:00Z","v":6611,"vw":31.644186},{"c":31.385,"h":31.54,"l":31.37,"n":159,"o":31.54,"t":"2026-09-22T16:15:00Z","v":5996,"vw":31.430807},{"c":31.57,"h":31.57,"l":31.44,"n":138,"o":31.45,"t":"2026-09-22T16:30:00Z","v":4909,"vw":31.495961},{"c":31.55,"h":31.58,"l":31.47,"n":181,"o":31.52,"t":"2026-09-22T16:45:00Z","v":8407,"vw":31.54686},{"c":31.48,"h":31.495,"l":31.44,"n":145,"o":31.495,"t":"2026-09-22T17:00:00Z","v":6410,"vw":31.472051},{"c":31.395,"h":31.49,"l":31.395,"n":138,"o":31.48,"t":"2026-09-22T17:15:00Z","v":5637,"vw":31.46005},{"c":31.485,"h":31.485,"l":31.37,"n":186,"o":31.415,"t":"2026-09-22T17:30:00Z","v":6138,"vw":31.420598},{"c":31.39,"h":31.475,"l":31.36,"n":257,"o":31.475,"t":"2026-09-22T17:45:00Z","v":10386,"vw":31.423541},{"c":31.09,"h":31.38,"l":31.0801,"n":279,"o":31.38,"t":"2026-09-22T18:00:00Z","v":16954,"vw":31.252935},{"c":31.235,"h":31.27,"l":31.16,"n":121,"o":31.185,"t":"2026-09-22T18:15:00Z","v":5531,"vw":31.223013},{"c":31.12,"h":31.235,"l":31.08,"n":140,"o":31.235,"t":"2026-09-22T18:30:00Z","v":6338,"vw":31.169556},{"c":30.85,"h":31.12,"l":30.835,"n":250,"o":31.12,"t":"2026-09-22T18:45:00Z","v":10218,"vw":30.966921},{"c":30.76,"h":30.92,"l":30.76,"n":250,"o":30.85,"t":"2026-09-22T19:00:00Z","v":11156,"vw":30.851601},{"c":30.72,"h":30.8,"l":30.64,"n":275,"o":30.74,"t":"2026-09-22T19:15:00Z","v":13055,"vw":30.717329},{"c":30.805,"h":30.87,"l":30.715,"n":466,"o":30.715,"t":"2026-09-22T19:30:00Z","v":19735,"vw":30.795547},{"c":30.88,"h":31.01,"l":30.73,"n":1459,"o":30.805,"t":"2026-09-22T19:45:00Z","v":80850,"vw":30.857974},{"c":30.86,"h":30.86,"l":30.86,"n":21,"o":30.86,"t":"2026-09-22T20:00:00Z","v":62331,"vw":30.86},{"c":30.296,"h":30.296,"l":30.296,"n":1,"o":30.296,"t":"2026-09-22T20:15:00Z","v":100,"vw":30.296},{"c":30.86,"h":30.86,"l":30.86,"n":2,"o":30.86,"t":"2026-09-23T11:00:00Z","v":150,"vw":30.86},{"c":29.82,"h":30.845,"l":29.82,"n":186,"o":30.83,"t":"2026-09-23T13:30:00Z","v":17674,"vw":30.435356},{"c":29.85,"h":30.05,"l":29.53,"n":215,"o":30.05,"t":"2026-09-23T13:45:00Z","v":10941,"vw":29.87498},{"c":29.86,"h":30.2,"l":29.61,"n":221,"o":29.66,"t":"2026-09-23T14:00:00Z","v":26635,"vw":29.762359},{"c":29.96,"h":30.48,"l":29.96,"n":207,"o":30.06,"t":"2026-09-23T14:15:00Z","v":12339,"vw":30.214453},{"c":30.25,"h":30.33,"l":29.95,"n":146,"o":29.95,"t":"2026-09-23T14:30:00Z","v":4466,"vw":30.182794},{"c":30.635,"h":30.635,"l":30.225,"n":239,"o":30.225,"t":"2026-09-23T14:45:00Z","v":7797,"vw":30.390937},{"c":30.84,"h":30.92,"l":30.7,"n":189,"o":30.7,"t":"2026-09-23T15:00:00Z","v":14653,"vw":30.800888},{"c":30.78,"h":30.91,"l":30.595,"n":306,"o":30.9,"t":"2026-09-23T15:15:00Z","v":12240,"vw":30.764508},{"c":30.83,"h":30.83,"l":30.755,"n":74,"o":30.77,"t":"2026-09-23T15:30:00Z","v":1551,"vw":30.779565},{"c":30.81,"h":30.925,"l":30.71,"n":221,"o":30.83,"t":"2026-09-23T15:45:00Z","v":6321,"vw":30.849093},{"c":30.62,"h":30.81,"l":30.62,"n":52,"o":30.81,"t":"2026-09-23T16:00:00Z","v":1507,"vw":30.696297},{"c":30.71,"h":30.75,"l":30.645,"n":176,"o":30.75,"t":"2026-09-23T16:15:00Z","v":6933,"vw":30.715353},{"c":30.755,"h":30.9778,"l":30.72,"n":124,"o":30.72,"t":"2026-09-23T16:30:00Z","v":9549,"vw":30.895942},{"c":30.665,"h":30.77,"l":30.57,"n":159,"o":30.75,"t":"2026-09-23T16:45:00Z","v":4273,"vw":30.690125},{"c":30.71,"h":30.71,"l":30.54,"n":110,"o":30.66,"t":"2026-09-23T17:00:00Z","v":2999,"vw":30.614585},{"c":30.98,"h":31,"l":30.73,"n":165,"o":30.73,"t":"2026-09-23T17:15:00Z","v":4183,"vw":30.86111},{"c":31.01,"h":31.01,"l":30.87,"n":82,"o":31,"t":"2026-09-23T17:30:00Z","v":3321,"vw":30.94578},{"c":31.115,"h":31.115,"l":30.98,"n":99,"o":31.06,"t":"2026-09-23T17:45:00Z","v":3084,"vw":31.074156},{"c":30.89,"h":31.115,"l":30.885,"n":168,"o":31.115,"t":"2026-09-23T18:00:00Z","v":9919,"vw":31.022941},{"c":30.9,"h":31,"l":30.9,"n":165,"o":30.9,"t":"2026-09-23T18:15:00Z","v":5747,"vw":30.944654},{"c":30.99,"h":31,"l":30.8748,"n":228,"o":30.89,"t":"2026-09-23T18:30:00Z","v":5036,"vw":30.945635},{"c":31.17,"h":31.17,"l":31.06,"n":100,"o":31.06,"t":"2026-09-23T18:45:00Z","v":3201,"vw":31.103526},{"c":31.2899,"h":31.2899,"l":30.9901,"n":331,"o":31.25,"t":"2026-09-23T19:00:00Z","v":16376,"vw":31.167975},{"c":30.93,"h":31.19,"l":30.93,"n":407,"o":31.19,"t":"2026-09-23T19:15:00Z","v":17975,"vw":31.069659},{"c":30.89,"h":31.02,"l":30.875,"n":237,"o":31.005,"t":"2026-09-23T19:30:00Z","v":6284,"vw":30.946965},{"c":30.41,"h":31.04,"l":30.4,"n":1345,"o":30.9,"t":"2026-09-23T19:45:00Z","v":79201,"vw":30.766403},{"c":30.43,"h":30.43,"l":30.43,"n":17,"o":30.43,"t":"2026-09-23T20:00:00Z","v":39682,"vw":30.43},{"c":30.9973,"h":30.9973,"l":30.35,"n":49,"o":30.35,"t":"2026-09-24T13:30:00Z","v":6131,"vw":30.430982},{"c":30.27,"h":30.655,"l":30.24,"n":68,"o":30.655,"t":"2026-09-24T13:45:00Z","v":1856,"vw":30.406724},{"c":30.54,"h":30.695,"l":30.47,"n":67,"o":30.47,"t":"2026-09-24T14:00:00Z","v":3196,"vw":30.555065},{"c":30.37,"h":30.53,"l":30.21,"n":55,"o":30.53,"t":"2026-09-24T14:15:00Z","v":1698,"vw":30.433057},{"c":30.3523,"h":30.5,"l":30.34,"n":92,"o":30.47,"t":"2026-09-24T14:30:00Z","v":4162,"vw":30.429933},{"c":30.315,"h":30.34,"l":30.3,"n":30,"o":30.34,"t":"2026-09-24T14:45:00Z","v":788,"vw":30.318477},{"c":30.14,"h":30.325,"l":30.14,"n":84,"o":30.315,"t":"2026-09-24T15:00:00Z","v":4434,"vw":30.225592},{"c":30.1625,"h":30.23,"l":30.08,"n":90,"o":30.14,"t":"2026-09-24T15:15:00Z","v":2201,"vw":30.162704},{"c":29.96,"h":30.24,"l":29.82,"n":403,"o":30.18,"t":"2026-09-24T15:30:00Z","v":28195,"vw":30.021258},{"c":30.15,"h":30.25,"l":29.96,"n":216,"o":29.96,"t":"2026-09-24T15:45:00Z","v":13768,"vw":30.051813},{"c":30,"h":30.17,"l":29.97,"n":70,"o":30.12,"t":"2026-09-24T16:00:00Z","v":2533,"vw":30.034066},{"c":29.91,"h":30.225,"l":29.74,"n":488,"o":30.06,"t":"2026-09-24T16:15:00Z","v":20428,"vw":30.06483},{"c":29.96,"h":29.99,"l":29.85,"n":119,"o":29.86,"t":"2026-09-24T16:30:00Z","v":2325,"vw":29.925},{"c":29.97,"h":29.97,"l":29.855,"n":113,"o":29.87,"t":"2026-09-24T16:45:00Z","v":8782,"vw":29.877261},{"c":29.9,"h":30.0736,"l":29.9,"n":146,"o":29.94,"t":"2026-09-24T17:00:00Z","v":6309,"vw":29.997707},{"c":29.97,"h":30.085,"l":29.86,"n":138,"o":29.86,"t":"2026-09-24T17:15:00Z","v":8831,"vw":30.04783},{"c":29.9,"h":30.005,"l":29.86,"n":45,"o":30.005,"t":"2026-09-24T17:30:00Z","v":1273,"vw":29.957222},{"c":29.84,"h":29.89,"l":29.82,"n":81,"o":29.89,"t":"2026-09-24T17:45:00Z","v":2667,"vw":29.87468},{"c":30.05,"h":30.05,"l":29.83,"n":144,"o":29.84,"t":"2026-09-24T18:00:00Z","v":7833,"vw":29.955841},{"c":30.075,"h":30.075,"l":29.99,"n":158,"o":30.05,"t":"2026-09-24T18:15:00Z","v":6653,"vw":30.031921},{"c":30,"h":30.06,"l":29.89,"n":266,"o":30.04,"t":"2026-09-24T18:30:00Z","v":16708,"vw":29.982379},{"c":29.93,"h":30.01,"l":29.93,"n":102,"o":30.01,"t":"2026-09-24T18:45:00Z","v":2392,"vw":29.969464},{"c":29.84,"h":29.93,"l":29.835,"n":105,"o":29.89,"t":"2026-09-24T19:00:00Z","v":3355,"vw":29.875},{"c":29.59,"h":29.85,"l":29.59,"n":147,"o":29.845,"t":"2026-09-24T19:15:00Z","v":5414,"vw":29.714154},{"c":29.37,"h":29.585,"l":29.29,"n":307,"o":29.585,"t":"2026-09-24T19:30:00Z","v":12163,"vw":29.432287},{"c":28.94,"h":29.375,"l":28.94,"n":1199,"o":29.375,"t":"2026-09-24T19:45:00Z","v":49679,"vw":29.06656},{"c":28.95,"h":28.95,"l":28.95,"n":15,"o":28.95,"t":"2026-09-24T20:00:00Z","v":43796,"vw":28.95},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-09-24T22:15:00Z","v":130,"vw":30.26},{"c":29.1,"h":29.1,"l":29,"n":2,"o":29,"t":"2026-09-24T22:45:00Z","v":350,"vw":29.04},{"c":29.13,"h":29.13,"l":29.13,"n":1,"o":29.13,"t":"2026-09-25T11:45:00Z","v":151,"vw":29.13},{"c":29.2356,"h":29.55,"l":28.6301,"n":115,"o":29.13,"t":"2026-09-25T13:30:00Z","v":6765,"vw":29.126373},{"c":29.345,"h":29.66,"l":29.27,"n":97,"o":29.28,"t":"2026-09-25T13:45:00Z","v":5315,"vw":29.40615},{"c":28.96,"h":29.31,"l":28.85,"n":89,"o":29.31,"t":"2026-09-25T14:00:00Z","v":4917,"vw":28.94443},{"c":28.8199,"h":28.94,"l":28.8199,"n":17,"o":28.94,"t":"2026-09-25T14:15:00Z","v":2337,"vw":28.89944},{"c":28.74,"h":28.8832,"l":28.74,"n":60,"o":28.87,"t":"2026-09-25T14:30:00Z","v":2725,"vw":28.814029},{"c":28.91,"h":28.92,"l":28.82,"n":54,"o":28.82,"t":"2026-09-25T14:45:00Z","v":2225,"vw":28.87306},{"c":29.47,"h":29.47,"l":29.02,"n":148,"o":29.02,"t":"2026-09-25T15:00:00Z","v":4910,"vw":29.213855},{"c":29.675,"h":29.78,"l":29.25,"n":347,"o":29.46,"t":"2026-09-25T15:15:00Z","v":21671,"vw":29.501542},{"c":29.645,"h":29.79,"l":29.625,"n":172,"o":29.625,"t":"2026-09-25T15:30:00Z","v":9045,"vw":29.710602},{"c":29.925,"h":29.925,"l":29.55,"n":242,"o":29.645,"t":"2026-09-25T15:45:00Z","v":12292,"vw":29.733826},{"c":30.36,"h":30.4699,"l":29.89,"n":680,"o":30,"t":"2026-09-25T16:00:00Z","v":49097,"vw":30.185153},{"c":30.33,"h":30.47,"l":30.27,"n":227,"o":30.35,"t":"2026-09-25T16:15:00Z","v":11228,"vw":30.351515},{"c":30.27,"h":30.34,"l":30.15,"n":160,"o":30.33,"t":"2026-09-25T16:30:00Z","v":8882,"vw":30.270367},{"c":30.365,"h":30.3942,"l":30.29,"n":141,"o":30.29,"t":"2026-09-25T16:45:00Z","v":7089,"vw":30.360294},{"c":30.51,"h":30.55,"l":30.31,"n":170,"o":30.39,"t":"2026-09-25T17:00:00Z","v":7868,"vw":30.467189},{"c":30.405,"h":30.5,"l":30.26,"n":85,"o":30.5,"t":"2026-09-25T17:15:00Z","v":2948,"vw":30.438323},{"c":30.035,"h":30.36,"l":29.99,"n":219,"o":30.36,"t":"2026-09-25T17:30:00Z","v":8770,"vw":30.158057},{"c":30.14,"h":30.23,"l":30.07,"n":138,"o":30.07,"t":"2026-09-25T17:45:00Z","v":9923,"vw":30.142303},{"c":29.82,"h":30.14,"l":29.82,"n":252,"o":30.07,"t":"2026-09-25T18:00:00Z","v":11608,"vw":30.01637},{"c":29.98,"h":30.01,"l":29.82,"n":141,"o":29.82,"t":"2026-09-25T18:15:00Z","v":5410,"vw":29.948346},{"c":29.93,"h":29.98,"l":29.84,"n":157,"o":29.98,"t":"2026-09-25T18:30:00Z","v":11655,"vw":29.904107},{"c":29.9525,"h":30.05,"l":29.94,"n":205,"o":29.99,"t":"2026-09-25T18:45:00Z","v":9003,"vw":30.00086},{"c":29.78,"h":29.96,"l":29.78,"n":212,"o":29.955,"t":"2026-09-25T19:00:00Z","v":8821,"vw":29.901816},{"c":29.715,"h":29.815,"l":29.705,"n":311,"o":29.815,"t":"2026-09-25T19:15:00Z","v":13337,"vw":29.759348},{"c":29.83,"h":29.84,"l":29.66,"n":264,"o":29.67,"t":"2026-09-25T19:30:00Z","v":10369,"vw":29.751709},{"c":29.5,"h":29.84,"l":29.43,"n":1074,"o":29.84,"t":"2026-09-25T19:45:00Z","v":48605,"vw":29.576277},{"c":29.53,"h":29.53,"l":29.53,"n":12,"o":29.53,"t":"2026-09-25T20:00:00Z","v":41710,"vw":29.53},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-09-25T20:30:00Z","v":500,"vw":30.46},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-09-25T21:30:00Z","v":100,"vw":29.41},{"c":29.96,"h":29.96,"l":29.96,"n":1,"o":29.96,"t":"2026-09-25T23:30:00Z","v":200,"vw":29.96},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-09-28T11:00:00Z","v":100,"vw":29.7},{"c":29.01,"h":29.15,"l":28.61,"n":4,"o":28.61,"t":"2026-09-28T12:00:00Z","v":800,"vw":28.77875},{"c":29.35,"h":29.7109,"l":29,"n":216,"o":29.09,"t":"2026-09-28T13:30:00Z","v":18656,"vw":29.196479},{"c":29.705,"h":29.73,"l":29.19,"n":214,"o":29.37,"t":"2026-09-28T13:45:00Z","v":9745,"vw":29.389858},{"c":29.69,"h":29.88,"l":29.65,"n":114,"o":29.68,"t":"2026-09-28T14:00:00Z","v":3659,"vw":29.729228},{"c":29.885,"h":29.885,"l":29.705,"n":93,"o":29.705,"t":"2026-09-28T14:15:00Z","v":2731,"vw":29.833915},{"c":29.8299,"h":29.9,"l":29.63,"n":75,"o":29.9,"t":"2026-09-28T14:30:00Z","v":1750,"vw":29.800964},{"c":29.8,"h":30,"l":29.45,"n":303,"o":29.56,"t":"2026-09-28T14:45:00Z","v":9380,"vw":29.874607},{"c":29.685,"h":29.805,"l":29.5901,"n":188,"o":29.8,"t":"2026-09-28T15:00:00Z","v":5304,"vw":29.716459},{"c":29.54,"h":29.63,"l":29.5,"n":149,"o":29.5001,"t":"2026-09-28T15:15:00Z","v":3802,"vw":29.556768},{"c":29.565,"h":29.64,"l":29.565,"n":81,"o":29.63,"t":"2026-09-28T15:30:00Z","v":1184,"vw":29.595},{"c":29.62,"h":29.63,"l":29.555,"n":116,"o":29.63,"t":"2026-09-28T15:45:00Z","v":2706,"vw":29.59602},{"c":29.48,"h":29.565,"l":29.45,"n":180,"o":29.545,"t":"2026-09-28T16:00:00Z","v":6433,"vw":29.532423},{"c":29.54,"h":29.59,"l":29.425,"n":184,"o":29.425,"t":"2026-09-28T16:15:00Z","v":4597,"vw":29.504333},{"c":29.345,"h":29.465,"l":29.34,"n":147,"o":29.45,"t":"2026-09-28T16:30:00Z","v":2529,"vw":29.37229},{"c":29.23,"h":29.34,"l":29.23,"n":114,"o":29.34,"t":"2026-09-28T16:45:00Z","v":2188,"vw":29.330351},{"c":29.35,"h":29.375,"l":29.2,"n":223,"o":29.3,"t":"2026-09-28T17:00:00Z","v":4792,"vw":29.300767},{"c":29.24,"h":29.295,"l":29.2,"n":108,"o":29.26,"t":"2026-09-28T17:15:00Z","v":2083,"vw":29.256506},{"c":29.26,"h":29.275,"l":29.255,"n":107,"o":29.255,"t":"2026-09-28T17:30:00Z","v":1817,"vw":29.260508},{"c":29.105,"h":29.285,"l":29.105,"n":114,"o":29.285,"t":"2026-09-28T17:45:00Z","v":3158,"vw":29.207459},{"c":29.29,"h":29.29,"l":29.05,"n":300,"o":29.145,"t":"2026-09-28T18:00:00Z","v":17638,"vw":29.125788},{"c":29.32,"h":29.42,"l":29.29,"n":136,"o":29.3,"t":"2026-09-28T18:15:00Z","v":4618,"vw":29.33452},{"c":29.39,"h":29.48,"l":29.32,"n":361,"o":29.41,"t":"2026-09-28T18:30:00Z","v":11569,"vw":29.427552},{"c":29.28,"h":29.35,"l":29.28,"n":132,"o":29.28,"t":"2026-09-28T18:45:00Z","v":2436,"vw":29.28644},{"c":29.11,"h":29.25,"l":29.05,"n":171,"o":29.25,"t":"2026-09-28T19:00:00Z","v":3919,"vw":29.127371},{"c":29.18,"h":29.24,"l":29.145,"n":214,"o":29.145,"t":"2026-09-28T19:15:00Z","v":6106,"vw":29.193646},{"c":28.865,"h":29.2309,"l":28.86,"n":409,"o":29.2,"t":"2026-09-28T19:30:00Z","v":11998,"vw":28.944436},{"c":28.455,"h":28.96,"l":28.43,"n":1405,"o":28.96,"t":"2026-09-28T19:45:00Z","v":78152,"vw":28.701114},{"c":28.43,"h":28.43,"l":28.43,"n":24,"o":28.43,"t":"2026-09-28T20:00:00Z","v":50137,"vw":28.43},{"c":29.135,"h":29.3679,"l":28.26,"n":150,"o":28.74,"t":"2026-09-29T13:30:00Z","v":11760,"vw":28.654756},{"c":28.77,"h":29.175,"l":28.36,"n":28,"o":29.175,"t":"2026-09-29T13:45:00Z","v":4445,"vw":28.82511},{"c":28.96,"h":29.1799,"l":28.35,"n":97,"o":28.58,"t":"2026-09-29T14:00:00Z","v":5836,"vw":28.831481},{"c":29.09,"h":29.09,"l":28.8158,"n":64,"o":28.85,"t":"2026-09-29T14:15:00Z","v":4055,"vw":28.937381},{"c":28.89,"h":29.11,"l":28.89,"n":155,"o":29.07,"t":"2026-09-29T14:30:00Z","v":8544,"vw":29.008195},{"c":28.895,"h":28.9785,"l":28.81,"n":82,"o":28.89,"t":"2026-09-29T14:45:00Z","v":4665,"vw":28.882889},{"c":28.66,"h":28.895,"l":28.645,"n":111,"o":28.82,"t":"2026-09-29T15:00:00Z","v":4794,"vw":28.754371},{"c":28.655,"h":28.725,"l":28.6,"n":109,"o":28.725,"t":"2026-09-29T15:15:00Z","v":4342,"vw":28.640467},{"c":28.6,"h":28.655,"l":28.59,"n":112,"o":28.6,"t":"2026-09-29T15:30:00Z","v":8579,"vw":28.619131},{"c":28.59,"h":28.68,"l":28.58,"n":90,"o":28.66,"t":"2026-09-29T15:45:00Z","v":2563,"vw":28.634648},{"c":28.52,"h":28.655,"l":28.52,"n":54,"o":28.64,"t":"2026-09-29T16:00:00Z","v":1423,"vw":28.575374},{"c":28.57,"h":28.645,"l":28.5,"n":155,"o":28.52,"t":"2026-09-29T16:15:00Z","v":5986,"vw":28.530646},{"c":28.57,"h":28.69,"l":28.57,"n":185,"o":28.63,"t":"2026-09-29T16:30:00Z","v":10040,"vw":28.664374},{"c":28.635,"h":28.74,"l":28.61,"n":97,"o":28.645,"t":"2026-09-29T16:45:00Z","v":2099,"vw":28.682591},{"c":28.76,"h":28.76,"l":28.7,"n":72,"o":28.7166,"t":"2026-09-29T17:00:00Z","v":2799,"vw":28.718357},{"c":28.61,"h":28.71,"l":28.51,"n":131,"o":28.71,"t":"2026-09-29T17:15:00Z","v":2779,"vw":28.648149},{"c":28.6625,"h":28.93,"l":28.5,"n":278,"o":28.62,"t":"2026-09-29T17:30:00Z","v":17986,"vw":28.799951},{"c":28.42,"h":28.68,"l":28.27,"n":70,"o":28.68,"t":"2026-09-29T17:45:00Z","v":4050,"vw":28.481879},{"c":28.445,"h":28.56,"l":28.29,"n":54,"o":28.54,"t":"2026-09-29T18:00:00Z","v":1570,"vw":28.418472},{"c":28.35,"h":28.5,"l":28.28,"n":203,"o":28.31,"t":"2026-09-29T18:15:00Z","v":7541,"vw":28.426326},{"c":28.385,"h":28.52,"l":28.32,"n":150,"o":28.51,"t":"2026-09-29T18:30:00Z","v":4984,"vw":28.447929},{"c":28.33,"h":28.36,"l":28.26,"n":163,"o":28.31,"t":"2026-09-29T18:45:00Z","v":5716,"vw":28.319822},{"c":28.18,"h":28.36,"l":28.18,"n":197,"o":28.33,"t":"2026-09-29T19:00:00Z","v":7050,"vw":28.283079},{"c":28.13,"h":28.265,"l":28.13,"n":215,"o":28.255,"t":"2026-09-29T19:15:00Z","v":6673,"vw":28.21464},{"c":28.15,"h":28.21,"l":28.09,"n":350,"o":28.21,"t":"2026-09-29T19:30:00Z","v":10063,"vw":28.14817},{"c":28.52,"h":28.52,"l":28.01,"n":1253,"o":28.15,"t":"2026-09-29T19:45:00Z","v":60949,"vw":28.322146},{"c":28.5,"h":28.5,"l":28.5,"n":14,"o":28.5,"t":"2026-09-29T20:00:00Z","v":43375,"vw":28.5},{"c":28.52,"h":29.02,"l":28.07,"n":73,"o":28.7,"t":"2026-09-30T13:30:00Z","v":7384,"vw":28.656447},{"c":28.73,"h":28.78,"l":28.59,"n":47,"o":28.6,"t":"2026-09-30T13:45:00Z","v":2669,"vw":28.619169},{"c":28.37,"h":28.765,"l":28.37,"n":130,"o":28.73,"t":"2026-09-30T14:00:00Z","v":4537,"vw":28.580262},{"c":28.18,"h":28.59,"l":28.18,"n":80,"o":28.59,"t":"2026-09-30T14:15:00Z","v":3310,"vw":28.468522},{"c":28.2127,"h":28.395,"l":28.2127,"n":38,"o":28.395,"t":"2026-09-30T14:30:00Z","v":1336,"vw":28.336465},{"c":28.67,"h":28.77,"l":28.38,"n":102,"o":28.52,"t":"2026-09-30T14:45:00Z","v":4796,"vw":28.531307},{"c":28.57,"h":28.72,"l":28.51,"n":109,"o":28.67,"t":"2026-09-30T15:00:00Z","v":4254,"vw":28.644707},{"c":28.44,"h":28.655,"l":28.43,"n":94,"o":28.655,"t":"2026-09-30T15:15:00Z","v":4785,"vw":28.523166},{"c":28.52,"h":28.6099,"l":28.52,"n":61,"o":28.53,"t":"2026-09-30T15:30:00Z","v":2919,"vw":28.563997},{"c":28.6,"h":28.6,"l":28.46,"n":150,"o":28.525,"t":"2026-09-30T15:45:00Z","v":7446,"vw":28.510115},{"c":28.63,"h":28.64,"l":28.48,"n":68,"o":28.54,"t":"2026-09-30T16:00:00Z","v":5542,"vw":28.530425},{"c":28.545,"h":28.65,"l":28.53,"n":73,"o":28.53,"t":"2026-09-30T16:15:00Z","v":3263,"vw":28.572548},{"c":28.51,"h":28.58,"l":28.51,"n":115,"o":28.5544,"t":"2026-09-30T16:30:00Z","v":5840,"vw":28.561629},{"c":28.555,"h":28.555,"l":28.49,"n":89,"o":28.49,"t":"2026-09-30T16:45:00Z","v":3222,"vw":28.537609},{"c":28.39,"h":28.54,"l":28.315,"n":135,"o":28.54,"t":"2026-09-30T17:00:00Z","v":7186,"vw":28.43456},{"c":28.27,"h":28.37,"l":28.27,"n":73,"o":28.37,"t":"2026-09-30T17:15:00Z","v":1893,"vw":28.326253},{"c":28.525,"h":28.54,"l":28.2,"n":196,"o":28.265,"t":"2026-09-30T17:30:00Z","v":7401,"vw":28.351009},{"c":28.4,"h":28.42,"l":28.29,"n":120,"o":28.42,"t":"2026-09-30T17:45:00Z","v":5588,"vw":28.360582},{"c":28.415,"h":28.415,"l":28.37,"n":61,"o":28.37,"t":"2026-09-30T18:00:00Z","v":1336,"vw":28.395833},{"c":28.39,"h":28.4985,"l":28.37,"n":107,"o":28.4985,"t":"2026-09-30T18:15:00Z","v":5881,"vw":28.415706},{"c":28.41,"h":28.48,"l":28.405,"n":84,"o":28.405,"t":"2026-09-30T18:30:00Z","v":2039,"vw":28.44589},{"c":28.425,"h":28.445,"l":28.37,"n":101,"o":28.445,"t":"2026-09-30T18:45:00Z","v":3263,"vw":28.415139},{"c":28.37,"h":28.4722,"l":28.32,"n":130,"o":28.43,"t":"2026-09-30T19:00:00Z","v":4566,"vw":28.397164},{"c":28.34,"h":28.485,"l":28.34,"n":251,"o":28.37,"t":"2026-09-30T19:15:00Z","v":5999,"vw":28.423797},{"c":28.7,"h":28.87,"l":28.42,"n":1106,"o":28.42,"t":"2026-09-30T19:30:00Z","v":69297,"vw":28.70025},{"c":29.35,"h":29.72,"l":28.58,"n":4682,"o":28.6,"t":"2026-09-30T19:45:00Z","v":312118,"vw":29.364284},{"c":29.31,"h":29.33,"l":29.31,"n":23,"o":29.33,"t":"2026-09-30T20:00:00Z","v":668859,"vw":29.320053},{"c":29.5,"h":29.51,"l":29.5,"n":2,"o":29.51,"t":"2026-10-01T08:00:00Z","v":538,"vw":29.506283},{"c":27.72,"h":28.61,"l":27.7,"n":288,"o":28.52,"t":"2026-10-01T13:30:00Z","v":22643,"vw":28.305185},{"c":28.55,"h":28.55,"l":27.72,"n":290,"o":27.73,"t":"2026-10-01T13:45:00Z","v":17563,"vw":28.345782},{"c":28.565,"h":28.665,"l":28.13,"n":130,"o":28.565,"t":"2026-10-01T14:00:00Z","v":5541,"vw":28.453706},{"c":28.48,"h":28.72,"l":28.4,"n":48,"o":28.72,"t":"2026-10-01T14:15:00Z","v":2077,"vw":28.50616},{"c":28.63,"h":28.81,"l":28.6,"n":108,"o":28.6,"t":"2026-10-01T14:30:00Z","v":4165,"vw":28.677009},{"c":28.7,"h":28.79,"l":28.5,"n":154,"o":28.79,"t":"2026-10-01T14:45:00Z","v":6162,"vw":28.577421},{"c":28.575,"h":28.69,"l":28.35,"n":316,"o":28.49,"t":"2026-10-01T15:00:00Z","v":20034,"vw":28.584416},{"c":29.04,"h":29.1,"l":28.64,"n":407,"o":28.64,"t":"2026-10-01T15:15:00Z","v":24270,"vw":28.927632},{"c":29.015,"h":29.065,"l":29.015,"n":60,"o":29.04,"t":"2026-10-01T15:30:00Z","v":2575,"vw":29.032114},{"c":28.985,"h":29.15,"l":28.97,"n":142,"o":29.07,"t":"2026-10-01T15:45:00Z","v":4908,"vw":29.058395},{"c":29.25,"h":29.62,"l":28.96,"n":818,"o":28.96,"t":"2026-10-01T16:00:00Z","v":61208,"vw":29.352346},{"c":29.315,"h":29.35,"l":29.15,"n":213,"o":29.32,"t":"2026-10-01T16:15:00Z","v":12711,"vw":29.259035},{"c":29.34,"h":29.37,"l":29.29,"n":138,"o":29.37,"t":"2026-10-01T16:30:00Z","v":5010,"vw":29.326147},{"c":29.27,"h":29.385,"l":29.1,"n":498,"o":29.32,"t":"2026-10-01T16:45:00Z","v":32244,"vw":29.244688},{"c":29.46,"h":29.5,"l":29.3025,"n":203,"o":29.35,"t":"2026-10-01T17:00:00Z","v":10901,"vw":29.42822},{"c":29.5,"h":29.53,"l":29.42,"n":77,"o":29.42,"t":"2026-10-01T17:15:00Z","v":3176,"vw":29.496178},{"c":29.365,"h":29.61,"l":29.365,"n":561,"o":29.54,"t":"2026-10-01T17:30:00Z","v":46700,"vw":29.508808},{"c":29.135,"h":29.385,"l":29.135,"n":218,"o":29.385,"t":"2026-10-01T17:45:00Z","v":8779,"vw":29.28293},{"c":29.14,"h":29.21,"l":29.12,"n":113,"o":29.21,"t":"2026-10-01T18:00:00Z","v":7081,"vw":29.141342},{"c":29.225,"h":29.31,"l":29.21,"n":313,"o":29.21,"t":"2026-10-01T18:15:00Z","v":16167,"vw":29.230167},{"c":29.45,"h":29.53,"l":29.21,"n":512,"o":29.225,"t":"2026-10-01T18:30:00Z","v":34038,"vw":29.365539},{"c":30.12,"h":30.12,"l":29.445,"n":1031,"o":29.45,"t":"2026-10-01T18:45:00Z","v":88227,"vw":29.877324},{"c":30.29,"h":30.42,"l":30.015,"n":846,"o":30.12,"t":"2026-10-01T19:00:00Z","v":59028,"vw":30.262031},{"c":30.34,"h":30.61,"l":30.34,"n":652,"o":30.36,"t":"2026-10-01T19:15:00Z","v":45387,"vw":30.479756},{"c":29.835,"h":30.36,"l":29.83,"n":709,"o":30.3,"t":"2026-10-01T19:30:00Z","v":46665,"vw":30.083946},{"c":29.78,"h":30.02,"l":29.53,"n":1537,"o":29.79,"t":"2026-10-01T19:45:00Z","v":85900,"vw":29.761509},{"c":29.79,"h":29.79,"l":29.79,"n":18,"o":29.79,"t":"2026-10-01T20:00:00Z","v":101061,"vw":29.79},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-01T22:45:00Z","v":122,"vw":29.78},{"c":30.608,"h":30.9899,"l":30.12,"n":87,"o":30.12,"t":"2026-10-02T13:30:00Z","v":11529,"vw":30.485223},{"c":31.255,"h":31.52,"l":30.53,"n":304,"o":30.565,"t":"2026-10-02T13:45:00Z","v":22797,"vw":31.066688},{"c":31.235,"h":31.5699,"l":31,"n":138,"o":31.35,"t":"2026-10-02T14:00:00Z","v":6466,"vw":31.332294},{"c":31.1144,"h":31.27,"l":30.96,"n":44,"o":31.235,"t":"2026-10-02T14:15:00Z","v":5033,"vw":31.185226},{"c":31.02,"h":31.03,"l":31.02,"n":25,"o":31.02,"t":"2026-10-02T14:30:00Z","v":2362,"vw":31.020452},{"c":31.24,"h":31.42,"l":31,"n":159,"o":31.02,"t":"2026-10-02T14:45:00Z","v":13931,"vw":31.13394},{"c":31.565,"h":31.76,"l":31.01,"n":480,"o":31.185,"t":"2026-10-02T15:00:00Z","v":37110,"vw":31.497246},{"c":31.53,"h":31.67,"l":31.42,"n":238,"o":31.56,"t":"2026-10-02T15:15:00Z","v":17524,"vw":31.51056},{"c":31.55,"h":31.67,"l":31.44,"n":152,"o":31.46,"t":"2026-10-02T15:30:00Z","v":9373,"vw":31.549183},{"c":31.36,"h":31.62,"l":31.19,"n":262,"o":31.62,"t":"2026-10-02T15:45:00Z","v":15471,"vw":31.423639},{"c":31.28,"h":31.43,"l":31.14,"n":74,"o":31.25,"t":"2026-10-02T16:00:00Z","v":6852,"vw":31.261061},{"c":31.03,"h":31.27,"l":30.93,"n":283,"o":31.27,"t":"2026-10-02T16:15:00Z","v":12821,"vw":31.069733},{"c":30.89,"h":31.03,"l":30.89,"n":86,"o":30.97,"t":"2026-10-02T16:30:00Z","v":1489,"vw":30.960736},{"c":30.8,"h":30.88,"l":30.8,"n":99,"o":30.855,"t":"2026-10-02T16:45:00Z","v":3230,"vw":30.830827},{"c":30.875,"h":30.97,"l":30.795,"n":233,"o":30.795,"t":"2026-10-02T17:00:00Z","v":10809,"vw":30.863663},{"c":30.77,"h":30.88,"l":30.75,"n":155,"o":30.875,"t":"2026-10-02T17:15:00Z","v":9345,"vw":30.855914},{"c":30.785,"h":30.79,"l":30.785,"n":24,"o":30.79,"t":"2026-10-02T17:30:00Z","v":252,"vw":30.7875},{"c":30.8,"h":30.8,"l":30.765,"n":30,"o":30.78,"t":"2026-10-02T17:45:00Z","v":1382,"vw":30.781538},{"c":31.055,"h":31.24,"l":30.795,"n":481,"o":30.805,"t":"2026-10-02T18:00:00Z","v":29610,"vw":31.013135},{"c":31.035,"h":31.04,"l":30.89,"n":251,"o":30.96,"t":"2026-10-02T18:15:00Z","v":18098,"vw":30.993238},{"c":31.125,"h":31.13,"l":30.91,"n":402,"o":30.98,"t":"2026-10-02T18:30:00Z","v":23037,"vw":31.045725},{"c":31.025,"h":31.08,"l":31,"n":132,"o":31.07,"t":"2026-10-02T18:45:00Z","v":5526,"vw":31.026563},{"c":30.985,"h":31.09,"l":30.85,"n":238,"o":31.02,"t":"2026-10-02T19:00:00Z","v":17675,"vw":30.929253},{"c":31.095,"h":31.22,"l":30.9,"n":323,"o":30.9,"t":"2026-10-02T19:15:00Z","v":20522,"vw":31.032071},{"c":30.87,"h":31.21,"l":30.805,"n":361,"o":31.085,"t":"2026-10-02T19:30:00Z","v":15779,"vw":30.956658},{"c":30.94,"h":30.99,"l":30.77,"n":840,"o":30.85,"t":"2026-10-02T19:45:00Z","v":36436,"vw":30.880854},{"c":30.94,"h":30.94,"l":30.94,"n":19,"o":30.94,"t":"2026-10-02T20:00:00Z","v":36260,"vw":30.94},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-05T11:15:00Z","v":222,"vw":30.95},{"c":30.955,"h":31.37,"l":30.786,"n":95,"o":31.09,"t":"2026-10-05T13:30:00Z","v":7228,"vw":31.083819},{"c":31.224,"h":31.224,"l":30.62,"n":36,"o":30.6201,"t":"2026-10-05T13:45:00Z","v":4277,"vw":30.935565},{"c":31.065,"h":31.4,"l":30.97,"n":129,"o":31,"t":"2026-10-05T14:00:00Z","v":5784,"vw":31.162487},{"c":31.315,"h":31.4,"l":31.03,"n":140,"o":31.08,"t":"2026-10-05T14:15:00Z","v":15705,"vw":31.329385},{"c":31.0844,"h":31.29,"l":31.08,"n":64,"o":31.22,"t":"2026-10-05T14:30:00Z","v":2950,"vw":31.160241},{"c":31.25,"h":31.255,"l":31.14,"n":36,"o":31.255,"t":"2026-10-05T14:45:00Z","v":1584,"vw":31.239389},{"c":31.12,"h":31.3398,"l":31.12,"n":224,"o":31.3398,"t":"2026-10-05T15:00:00Z","v":14642,"vw":31.18754},{"c":31.24,"h":31.35,"l":31.01,"n":190,"o":31.12,"t":"2026-10-05T15:15:00Z","v":11318,"vw":31.141177},{"c":30.86,"h":31.2915,"l":30.86,"n":183,"o":31.26,"t":"2026-10-05T15:30:00Z","v":11969,"vw":31.17742},{"c":30.96,"h":31.08,"l":30.79,"n":187,"o":30.9,"t":"2026-10-05T15:45:00Z","v":7787,"vw":30.990873},{"c":30.9599,"h":30.9599,"l":30.82,"n":71,"o":30.88,"t":"2026-10-05T16:00:00Z","v":2425,"vw":30.91857},{"c":30.99,"h":31,"l":30.935,"n":138,"o":30.96,"t":"2026-10-05T16:15:00Z","v":3893,"vw":30.962396},{"c":30.71,"h":31,"l":30.71,"n":169,"o":31,"t":"2026-10-05T16:30:00Z","v":4842,"vw":30.850984},{"c":30.7,"h":30.77,"l":30.6688,"n":143,"o":30.72,"t":"2026-10-05T16:45:00Z","v":2334,"vw":30.7061},{"c":30.505,"h":30.69,"l":30.505,"n":85,"o":30.69,"t":"2026-10-05T17:00:00Z","v":2713,"vw":30.61576},{"c":30.69,"h":30.69,"l":30.415,"n":200,"o":30.495,"t":"2026-10-05T17:15:00Z","v":13593,"vw":30.525704},{"c":30.61,"h":30.675,"l":30.61,"n":6,"o":30.675,"t":"2026-10-05T17:30:00Z","v":229,"vw":30.6425},{"c":30.51,"h":30.6,"l":30.4,"n":222,"o":30.59,"t":"2026-10-05T17:45:00Z","v":8579,"vw":30.534427},{"c":30.45,"h":30.54,"l":30.39,"n":88,"o":30.47,"t":"2026-10-05T18:00:00Z","v":1802,"vw":30.470872},{"c":30.4789,"h":30.49,"l":30.4,"n":163,"o":30.49,"t":"2026-10-05T18:15:00Z","v":9661,"vw":30.439955},{"c":30.13,"h":30.42,"l":30.06,"n":356,"o":30.375,"t":"2026-10-05T18:30:00Z","v":22274,"vw":30.203804},{"c":30.01,"h":30.05,"l":29.8001,"n":223,"o":30.05,"t":"2026-10-05T18:45:00Z","v":18860,"vw":29.990118},{"c":30.13,"h":30.23,"l":29.9,"n":363,"o":30.07,"t":"2026-10-05T19:00:00Z","v":18553,"vw":30.070329},{"c":30.15,"h":30.23,"l":30.01,"n":295,"o":30.0947,"t":"2026-10-05T19:15:00Z","v":17146,"vw":30.112401},{"c":30.05,"h":30.11,"l":30.02,"n":397,"o":30.07,"t":"2026-10-05T19:30:00Z","v":12939,"vw":30.073102},{"c":29.73,"h":30.085,"l":29.62,"n":1515,"o":30.085,"t":"2026-10-05T19:45:00Z","v":101167,"vw":29.866035},{"c":29.65,"h":29.79,"l":29.65,"n":23,"o":29.79,"t":"2026-10-05T20:00:00Z","v":166208,"vw":29.668306},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-05T21:30:00Z","v":101,"vw":30},{"c":29.67,"h":29.67,"l":29.67,"n":7,"o":29.67,"t":"2026-10-06T11:45:00Z","v":2000,"vw":29.67},{"c":29.67,"h":29.68,"l":29.67,"n":2,"o":29.68,"t":"2026-10-06T13:00:00Z","v":600,"vw":29.671667},{"c":29.435,"h":29.835,"l":29.28,"n":128,"o":29.78,"t":"2026-10-06T13:30:00Z","v":14357,"vw":29.725338},{"c":29.465,"h":29.6,"l":29.28,"n":122,"o":29.4,"t":"2026-10-06T13:45:00Z","v":8491,"vw":29.502094},{"c":29.455,"h":29.47,"l":29.3501,"n":50,"o":29.46,"t":"2026-10-06T14:00:00Z","v":1698,"vw":29.418858},{"c":29.425,"h":29.765,"l":29.39,"n":283,"o":29.52,"t":"2026-10-06T14:15:00Z","v":16617,"vw":29.611753},{"c":29.31,"h":29.38,"l":29.2446,"n":164,"o":29.35,"t":"2026-10-06T14:30:00Z","v":8784,"vw":29.318801},{"c":29.4,"h":29.4,"l":29.201,"n":187,"o":29.201,"t":"2026-10-06T14:45:00Z","v":9755,"vw":29.298398},{"c":29.4325,"h":29.53,"l":29.295,"n":190,"o":29.295,"t":"2026-10-06T15:00:00Z","v":8196,"vw":29.401484},{"c":29.38,"h":29.44,"l":29.27,"n":195,"o":29.42,"t":"2026-10-06T15:15:00Z","v":7532,"vw":29.357118},{"c":29.37,"h":29.46,"l":29.3,"n":230,"o":29.32,"t":"2026-10-06T15:30:00Z","v":8928,"vw":29.356064},{"c":29.29,"h":29.41,"l":29.2,"n":216,"o":29.38,"t":"2026-10-06T15:45:00Z","v":8845,"vw":29.294917},{"c":29.075,"h":29.23,"l":28.96,"n":197,"o":29.18,"t":"2026-10-06T16:00:00Z","v":8194,"vw":29.093561},{"c":29.1,"h":29.19,"l":29.02,"n":208,"o":29.04,"t":"2026-10-06T16:15:00Z","v":9433,"vw":29.104115},{"c":29.04,"h":29.14,"l":29.04,"n":134,"o":29.105,"t":"2026-10-06T16:30:00Z","v":7053,"vw":29.073861},{"c":29.05,"h":29.13,"l":29.03,"n":92,"o":29.03,"t":"2026-10-06T16:45:00Z","v":3913,"vw":29.072931},{"c":29.14,"h":29.16,"l":29.08,"n":98,"o":29.085,"t":"2026-10-06T17:00:00Z","v":3406,"vw":29.119958},{"c":29.16,"h":29.17,"l":29.08,"n":141,"o":29.14,"t":"2026-10-06T17:15:00Z","v":5173,"vw":29.130803},{"c":29.13,"h":29.13,"l":29.06,"n":150,"o":29.12,"t":"2026-10-06T17:30:00Z","v":5539,"vw":29.095992},{"c":29.3,"h":29.48,"l":29.03,"n":367,"o":29.13,"t":"2026-10-06T17:45:00Z","v":20585,"vw":29.317252},{"c":29.825,"h":29.84,"l":29.38,"n":225,"o":29.38,"t":"2026-10-06T18:00:00Z","v":11220,"vw":29.692464},{"c":29.9,"h":29.99,"l":29.76,"n":156,"o":29.825,"t":"2026-10-06T18:15:00Z","v":7695,"vw":29.846548},{"c":29.89,"h":29.91,"l":29.71,"n":119,"o":29.9,"t":"2026-10-06T18:30:00Z","v":5341,"vw":29.796338},{"c":29.82,"h":29.89,"l":29.81,"n":105,"o":29.845,"t":"2026-10-06T18:45:00Z","v":4593,"vw":29.845116},{"c":29.75,"h":29.89,"l":29.75,"n":159,"o":29.88,"t":"2026-10-06T19:00:00Z","v":5788,"vw":29.824294},{"c":29.65,"h":29.74,"l":29.63,"n":277,"o":29.74,"t":"2026-10-06T19:15:00Z","v":9004,"vw":29.705069},{"c":29.88,"h":29.915,"l":29.665,"n":331,"o":29.665,"t":"2026-10-06T19:30:00Z","v":16683,"vw":29.810581},{"c":30,"h":30.275,"l":29.93,"n":1458,"o":29.93,"t":"2026-10-06T19:45:00Z","v":80976,"vw":30.115329},{"c":29.97,"h":29.97,"l":29.97,"n":17,"o":29.97,"t":"2026-10-06T20:00:00Z","v":60620,"vw":29.97},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-06T21:00:00Z","v":2000,"vw":30},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-06T22:30:00Z","v":300,"vw":29.9},{"c":29.8,"h":29.8,"l":29.8,"n":4,"o":29.8,"t":"2026-10-07T13:15:00Z","v":202,"vw":29.8},{"c":29.27,"h":29.7,"l":29,"n":96,"o":29.4,"t":"2026-10-07T13:30:00Z","v":14874,"vw":29.357564},{"c":29.275,"h":29.275,"l":29.11,"n":52,"o":29.275,"t":"2026-10-07T13:45:00Z","v":3137,"vw":29.267958},{"c":28.44,"h":29.3699,"l":28.39,"n":187,"o":29.3699,"t":"2026-10-07T14:00:00Z","v":16482,"vw":28.772304},{"c":28.285,"h":28.575,"l":28.07,"n":79,"o":28.53,"t":"2026-10-07T14:15:00Z","v":15636,"vw":28.386513},{"c":28.04,"h":28.436,"l":27.81,"n":204,"o":28.436,"t":"2026-10-07T14:30:00Z","v":16080,"vw":28.005137},{"c":27.8534,"h":28.02,"l":27.82,"n":123,"o":28.02,"t":"2026-10-07T14:45:00Z","v":7871,"vw":27.994662},{"c":27.845,"h":27.85,"l":27.77,"n":148,"o":27.8101,"t":"2026-10-07T15:00:00Z","v":4797,"vw":27.801568},{"c":27.54,"h":27.74,"l":27.37,"n":201,"o":27.74,"t":"2026-10-07T15:15:00Z","v":10624,"vw":27.515855},{"c":27.87,"h":27.87,"l":27.56,"n":214,"o":27.61,"t":"2026-10-07T15:30:00Z","v":12156,"vw":27.719969},{"c":27.39,"h":27.865,"l":27.39,"n":201,"o":27.865,"t":"2026-10-07T15:45:00Z","v":14365,"vw":27.661411},{"c":27.18,"h":27.53,"l":27.18,"n":251,"o":27.53,"t":"2026-10-07T16:00:00Z","v":16591,"vw":27.331808},{"c":27.12,"h":27.355,"l":27.12,"n":117,"o":27.18,"t":"2026-10-07T16:15:00Z","v":4537,"vw":27.2285},{"c":26.91,"h":27.12,"l":26.9,"n":152,"o":27.12,"t":"2026-10-07T16:30:00Z","v":8035,"vw":26.983712},{"c":26.56,"h":27.03,"l":26.56,"n":261,"o":26.91,"t":"2026-10-07T16:45:00Z","v":11039,"vw":26.805754},{"c":27.19,"h":27.25,"l":26.625,"n":375,"o":26.625,"t":"2026-10-07T17:00:00Z","v":12989,"vw":26.954277},{"c":27.105,"h":27.17,"l":26.94,"n":97,"o":27.17,"t":"2026-10-07T17:15:00Z","v":2955,"vw":27.079369},{"c":26.76,"h":27.105,"l":26.65,"n":167,"o":27.105,"t":"2026-10-07T17:30:00Z","v":7756,"vw":26.828609},{"c":26.865,"h":26.94,"l":26.68,"n":199,"o":26.76,"t":"2026-10-07T17:45:00Z","v":12606,"vw":26.85912},{"c":26.985,"h":27.03,"l":26.81,"n":226,"o":26.93,"t":"2026-10-07T18:00:00Z","v":11353,"vw":26.909737},{"c":27.165,"h":27.19,"l":26.985,"n":152,"o":26.99,"t":"2026-10-07T18:15:00Z","v":6286,"vw":27.052147},{"c":26.99,"h":27.13,"l":26.9701,"n":177,"o":27.1101,"t":"2026-10-07T18:30:00Z","v":6786,"vw":27.046823},{"c":27.3184,"h":27.3184,"l":26.99,"n":218,"o":27.02,"t":"2026-10-07T18:45:00Z","v":10650,"vw":27.084205},{"c":27.405,"h":27.46,"l":27.18,"n":350,"o":27.24,"t":"2026-10-07T19:00:00Z","v":17326,"vw":27.354455},{"c":27.52,"h":27.68,"l":27.16,"n":604,"o":27.415,"t":"2026-10-07T19:15:00Z","v":34552,"vw":27.455841},{"c":27.63,"h":27.68,"l":27.46,"n":659,"o":27.6,"t":"2026-10-07T19:30:00Z","v":34650,"vw":27.605241},{"c":28.07,"h":28.14,"l":27.51,"n":2215,"o":27.64,"t":"2026-10-07T19:45:00Z","v":108589,"vw":27.900004},{"c":28.06,"h":28.06,"l":28.06,"n":6,"o":28.06,"t":"2026-10-07T20:00:00Z","v":56111,"vw":28.06},{"c":28.62,"h":28.62,"l":28.49,"n":17,"o":28.49,"t":"2026-10-08T12:15:00Z","v":2030,"vw":28.605019},{"c":28.11,"h":28.11,"l":28.11,"n":2,"o":28.11,"t":"2026-10-08T13:15:00Z","v":113,"vw":28.11},{"c":27.68,"h":28.34,"l":27.5,"n":70,"o":28.11,"t":"2026-10-08T13:30:00Z","v":4005,"vw":28.017184},{"c":27.65,"h":27.8611,"l":27.61,"n":41,"o":27.68,"t":"2026-10-08T13:45:00Z","v":1936,"vw":27.688274},{"c":27.68,"h":27.775,"l":27.6,"n":82,"o":27.64,"t":"2026-10-08T14:00:00Z","v":4611,"vw":27.689493},{"c":28.1903,"h":28.1903,"l":27.64,"n":60,"o":27.66,"t":"2026-10-08T14:15:00Z","v":2422,"vw":27.908253},{"c":27.735,"h":28.095,"l":27.735,"n":82,"o":27.97,"t":"2026-10-08T14:30:00Z","v":6077,"vw":27.958921},{"c":27.715,"h":27.81,"l":27.63,"n":80,"o":27.735,"t":"2026-10-08T14:45:00Z","v":5295,"vw":27.732202},{"c":27.5,"h":27.72,"l":27.5,"n":259,"o":27.72,"t":"2026-10-08T15:00:00Z","v":12009,"vw":27.617769},{"c":27.75,"h":27.75,"l":27.37,"n":230,"o":27.405,"t":"2026-10-08T15:15:00Z","v":10962,"vw":27.533512},{"c":28.1335,"h":28.15,"l":27.745,"n":308,"o":27.745,"t":"2026-10-08T15:30:00Z","v":27300,"vw":28.008545},{"c":28.05,"h":28.2,"l":27.9,"n":267,"o":28.14,"t":"2026-10-08T15:45:00Z","v":14693,"vw":28.049299},{"c":28,"h":28.065,"l":27.83,"n":246,"o":28.035,"t":"2026-10-08T16:00:00Z","v":10342,"vw":27.953044},{"c":28.2,"h":28.28,"l":27.98,"n":252,"o":27.995,"t":"2026-10-08T16:15:00Z","v":16052,"vw":28.083108},{"c":27.87,"h":28.2,"l":27.87,"n":197,"o":28.2,"t":"2026-10-08T16:30:00Z","v":8014,"vw":28.044517},{"c":27.685,"h":27.85,"l":27.63,"n":225,"o":27.85,"t":"2026-10-08T16:45:00Z","v":8123,"vw":27.743774},{"c":27.8,"h":27.825,"l":27.66,"n":189,"o":27.68,"t":"2026-10-08T17:00:00Z","v":9509,"vw":27.714217},{"c":27.69,"h":27.835,"l":27.62,"n":137,"o":27.8,"t":"2026-10-08T17:15:00Z","v":6330,"vw":27.727038},{"c":27.72,"h":27.82,"l":27.695,"n":174,"o":27.73,"t":"2026-10-08T17:30:00Z","v":9408,"vw":27.749112},{"c":27.385,"h":27.715,"l":27.29,"n":310,"o":27.7,"t":"2026-10-08T17:45:00Z","v":15638,"vw":27.545023},{"c":27.46,"h":27.52,"l":27.32,"n":183,"o":27.36,"t":"2026-10-08T18:00:00Z","v":10725,"vw":27.42765},{"c":27.47,"h":27.535,"l":27.46,"n":144,"o":27.465,"t":"2026-10-08T18:15:00Z","v":5726,"vw":27.494853},{"c":27.235,"h":27.425,"l":27.19,"n":237,"o":27.38,"t":"2026-10-08T18:30:00Z","v":10410,"vw":27.279431},{"c":27.16,"h":27.235,"l":27.11,"n":220,"o":27.235,"t":"2026-10-08T18:45:00Z","v":9541,"vw":27.167981},{"c":27.12,"h":27.12,"l":26.95,"n":305,"o":27.12,"t":"2026-10-08T19:00:00Z","v":13830,"vw":27.044777},{"c":27.1525,"h":27.275,"l":27.11,"n":313,"o":27.12,"t":"2026-10-08T19:15:00Z","v":11246,"vw":27.191693},{"c":27.05,"h":27.1575,"l":26.945,"n":478,"o":27.1,"t":"2026-10-08T19:30:00Z","v":21179,"vw":27.046745},{"c":27.21,"h":27.34,"l":27.135,"n":1273,"o":27.14,"t":"2026-10-08T19:45:00Z","v":59585,"vw":27.260543},{"c":27.22,"h":27.22,"l":27.22,"n":5,"o":27.22,"t":"2026-10-08T20:00:00Z","v":43868,"vw":27.22},{"c":26.91,"h":27.83,"l":26.78,"n":67,"o":27.53,"t":"2026-10-09T13:30:00Z","v":12444,"vw":27.29167},{"c":27.01,"h":27.155,"l":26.75,"n":112,"o":26.91,"t":"2026-10-09T13:45:00Z","v":10169,"vw":26.979382},{"c":26.86,"h":27.16,"l":26.86,"n":40,"o":26.96,"t":"2026-10-09T14:00:00Z","v":1071,"vw":26.980561},{"c":26.76,"h":27.2199,"l":26.76,"n":66,"o":27.2199,"t":"2026-10-09T14:15:00Z","v":4800,"vw":27.014184},{"c":26.935,"h":26.935,"l":26.78,"n":30,"o":26.78,"t":"2026-10-09T14:30:00Z","v":729,"vw":26.876667},{"c":27.055,"h":27.13,"l":26.89,"n":333,"o":26.89,"t":"2026-10-09T14:45:00Z","v":52873,"vw":27.024736},{"c":27.065,"h":27.065,"l":27.04,"n":72,"o":27.045,"t":"2026-10-09T15:00:00Z","v":2664,"vw":27.046974},{"c":27,"h":27.06,"l":26.97,"n":181,"o":26.9815,"t":"2026-10-09T15:15:00Z","v":6035,"vw":27.003522},{"c":26.895,"h":26.97,"l":26.83,"n":88,"o":26.96,"t":"2026-10-09T15:30:00Z","v":2190,"vw":26.925874},{"c":26.885,"h":26.89,"l":26.885,"n":73,"o":26.885,"t":"2026-10-09T15:45:00Z","v":2034,"vw":26.885417},{"c":26.9,"h":26.97,"l":26.8,"n":105,"o":26.885,"t":"2026-10-09T16:00:00Z","v":4191,"vw":26.919099},{"c":26.725,"h":26.81,"l":26.65,"n":105,"o":26.81,"t":"2026-10-09T16:15:00Z","v":3962,"vw":26.752613},{"c":26.87,"h":26.875,"l":26.51,"n":343,"o":26.675,"t":"2026-10-09T16:30:00Z","v":23675,"vw":26.691519},{"c":27.245,"h":27.26,"l":26.97,"n":175,"o":26.97,"t":"2026-10-09T16:45:00Z","v":11092,"vw":27.173971},{"c":27.17,"h":27.245,"l":27.05,"n":105,"o":27.13,"t":"2026-10-09T17:00:00Z","v":9027,"vw":27.075993},{"c":27.09,"h":27.18,"l":26.99,"n":182,"o":27.18,"t":"2026-10-09T17:15:00Z","v":11463,"vw":27.10597},{"c":27.1,"h":27.1,"l":27.02,"n":101,"o":27.09,"t":"2026-10-09T17:30:00Z","v":2915,"vw":27.087354},{"c":27.1,"h":27.18,"l":27.09,"n":117,"o":27.18,"t":"2026-10-09T17:45:00Z","v":3276,"vw":27.103384},{"c":27.09,"h":27.13,"l":27.03,"n":164,"o":27.1,"t":"2026-10-09T18:00:00Z","v":8407,"vw":27.09672},{"c":27.11,"h":27.16,"l":27.05,"n":266,"o":27.09,"t":"2026-10-09T18:15:00Z","v":13462,"vw":27.120125},{"c":27.145,"h":27.145,"l":27,"n":284,"o":27.11,"t":"2026-10-09T18:30:00Z","v":20790,"vw":27.057337},{"c":27.075,"h":27.17,"l":27.075,"n":167,"o":27.1375,"t":"2026-10-09T18:45:00Z","v":4658,"vw":27.139891},{"c":27.135,"h":27.18,"l":27.08,"n":222,"o":27.09,"t":"2026-10-09T19:00:00Z","v":6823,"vw":27.120333},{"c":27.105,"h":27.14,"l":27.07,"n":278,"o":27.135,"t":"2026-10-09T19:15:00Z","v":7793,"vw":27.110014},{"c":27.105,"h":27.175,"l":27.065,"n":393,"o":27.105,"t":"2026-10-09T19:30:00Z","v":17316,"vw":27.115188},{"c":26.78,"h":27.13,"l":26.75,"n":1614,"o":27.105,"t":"2026-10-09T19:45:00Z","v":135015,"vw":26.97675},{"c":26.79,"h":26.79,"l":26.79,"n":10,"o":26.79,"t":"2026-10-09T20:00:00Z","v":48321,"vw":26.79},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-09T20:15:00Z","v":125,"vw":26.84},{"c":26.51,"h":26.55,"l":26,"n":67,"o":26.55,"t":"2026-10-12T13:30:00Z","v":9253,"vw":26.482687},{"c":26.365,"h":26.58,"l":26.26,"n":148,"o":26.51,"t":"2026-10-12T13:45:00Z","v":7141,"vw":26.462127},{"c":26.335,"h":26.56,"l":26.26,"n":97,"o":26.48,"t":"2026-10-12T14:00:00Z","v":4708,"vw":26.398094},{"c":26.155,"h":26.51,"l":26.14,"n":259,"o":26.4703,"t":"2026-10-12T14:15:00Z","v":24008,"vw":26.38252},{"c":26.13,"h":26.175,"l":26.12,"n":64,"o":26.165,"t":"2026-10-12T14:30:00Z","v":2555,"vw":26.15237},{"c":26.07,"h":26.195,"l":26.07,"n":72,"o":26.09,"t":"2026-10-12T14:45:00Z","v":3488,"vw":26.13532},{"c":26.1,"h":26.195,"l":26.04,"n":143,"o":26.14,"t":"2026-10-12T15:00:00Z","v":4654,"vw":26.124191},{"c":26.08,"h":26.1,"l":25.94,"n":199,"o":26.1,"t":"2026-10-12T15:15:00Z","v":8195,"vw":26.029364},{"c":25.97,"h":25.97,"l":25.97,"n":9,"o":25.97,"t":"2026-10-12T15:30:00Z","v":108,"vw":25.97},{"c":26.12,"h":26.2,"l":26.08,"n":57,"o":26.08,"t":"2026-10-12T15:45:00Z","v":3339,"vw":26.1593},{"c":26.17,"h":26.17,"l":26.05,"n":103,"o":26.08,"t":"2026-10-12T16:00:00Z","v":2729,"vw":26.091321},{"c":26.02,"h":26.145,"l":26,"n":101,"o":26.145,"t":"2026-10-12T16:15:00Z","v":3018,"vw":26.059758},{"c":25.835,"h":26.08,"l":25.835,"n":134,"o":26.08,"t":"2026-10-12T16:30:00Z","v":6814,"vw":25.948892},{"c":25.31,"h":25.79,"l":25.31,"n":432,"o":25.79,"t":"2026-10-12T16:45:00Z","v":30192,"vw":25.591283},{"c":25.64,"h":25.73,"l":25.26,"n":423,"o":25.35,"t":"2026-10-12T17:00:00Z","v":34999,"vw":25.445038},{"c":25.59,"h":25.78,"l":25.59,"n":130,"o":25.74,"t":"2026-10-12T17:15:00Z","v":6408,"vw":25.697324},{"c":25.64,"h":25.64,"l":25.64,"n":8,"o":25.64,"t":"2026-10-12T17:30:00Z","v":285,"vw":25.64},{"c":25.54,"h":25.64,"l":25.5,"n":125,"o":25.57,"t":"2026-10-12T17:45:00Z","v":6321,"vw":25.538974},{"c":25.47,"h":25.61,"l":25.47,"n":104,"o":25.51,"t":"2026-10-12T18:00:00Z","v":4264,"vw":25.555363},{"c":25.4127,"h":25.5,"l":25.37,"n":200,"o":25.45,"t":"2026-10-12T18:15:00Z","v":8641,"vw":25.467745},{"c":25.21,"h":25.5,"l":25.13,"n":334,"o":25.42,"t":"2026-10-12T18:30:00Z","v":31314,"vw":25.334713},{"c":25.1101,"h":25.26,"l":25.04,"n":225,"o":25.215,"t":"2026-10-12T18:45:00Z","v":16158,"vw":25.169013},{"c":25.305,"h":25.35,"l":25.155,"n":416,"o":25.155,"t":"2026-10-12T19:00:00Z","v":28675,"vw":25.246315},{"c":25.45,"h":25.52,"l":25.23,"n":610,"o":25.325,"t":"2026-10-12T19:15:00Z","v":42899,"vw":25.360897},{"c":25.86,"h":25.98,"l":25.49,"n":686,"o":25.49,"t":"2026-10-12T19:30:00Z","v":46015,"vw":25.762599},{"c":25.635,"h":25.96,"l":25.59,"n":1887,"o":25.87,"t":"2026-10-12T19:45:00Z","v":134352,"vw":25.761647},{"c":25.65,"h":25.65,"l":25.65,"n":12,"o":25.65,"t":"2026-10-12T20:00:00Z","v":41789,"vw":25.65},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-12T20:15:00Z","v":100,"vw":25.15},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-12T23:15:00Z","v":100,"vw":25.65},{"c":26.19,"h":26.54,"l":25.37,"n":164,"o":25.39,"t":"2026-10-13T13:30:00Z","v":26276,"vw":25.900165},{"c":26.395,"h":26.415,"l":26.19,"n":78,"o":26.38,"t":"2026-10-13T13:45:00Z","v":6145,"vw":26.349543},{"c":26.555,"h":26.695,"l":26.27,"n":122,"o":26.37,"t":"2026-10-13T14:00:00Z","v":9764,"vw":26.451164},{"c":27.03,"h":27.03,"l":26.4,"n":276,"o":26.4,"t":"2026-10-13T14:15:00Z","v":16080,"vw":26.757964},{"c":27.1,"h":27.3,"l":26.79,"n":282,"o":27.09,"t":"2026-10-13T14:30:00Z","v":14528,"vw":27.054858},{"c":26.9475,"h":27.13,"l":26.89,"n":168,"o":27.11,"t":"2026-10-13T14:45:00Z","v":7103,"vw":27.015264},{"c":27.04,"h":27.055,"l":26.9,"n":226,"o":26.93,"t":"2026-10-13T15:00:00Z","v":9880,"vw":26.986818},{"c":27.16,"h":27.29,"l":26.87,"n":360,"o":27.02,"t":"2026-10-13T15:15:00Z","v":21178,"vw":27.129152},{"c":26.93,"h":27.195,"l":26.89,"n":260,"o":27.195,"t":"2026-10-13T15:30:00Z","v":10830,"vw":27.016676},{"c":26.855,"h":26.93,"l":26.73,"n":312,"o":26.93,"t":"2026-10-13T15:45:00Z","v":13478,"vw":26.822112},{"c":26.92,"h":26.945,"l":26.84,"n":164,"o":26.86,"t":"2026-10-13T16:00:00Z","v":5008,"vw":26.900654},{"c":26.7,"h":26.94,"l":26.695,"n":391,"o":26.925,"t":"2026-10-13T16:15:00Z","v":14981,"vw":26.82247},{"c":26.86,"h":26.865,"l":26.74,"n":192,"o":26.74,"t":"2026-10-13T16:30:00Z","v":8805,"vw":26.80911},{"c":26.845,"h":26.98,"l":26.845,"n":161,"o":26.9,"t":"2026-10-13T16:45:00Z","v":4143,"vw":26.915163},{"c":26.8,"h":26.845,"l":26.71,"n":176,"o":26.8,"t":"2026-10-13T17:00:00Z","v":5639,"vw":26.775067},{"c":26.925,"h":26.99,"l":26.81,"n":159,"o":26.81,"t":"2026-10-13T17:15:00Z","v":5521,"vw":26.930708},{"c":26.805,"h":26.93,"l":26.77,"n":170,"o":26.9175,"t":"2026-10-13T17:30:00Z","v":7993,"vw":26.859713},{"c":26.835,"h":26.835,"l":26.64,"n":265,"o":26.805,"t":"2026-10-13T17:45:00Z","v":9182,"vw":26.710924},{"c":26.84,"h":26.88,"l":26.66,"n":236,"o":26.79,"t":"2026-10-13T18:00:00Z","v":11793,"vw":26.76877},{"c":26.81,"h":26.885,"l":26.755,"n":278,"o":26.825,"t":"2026-10-13T18:15:00Z","v":8108,"vw":26.810151},{"c":26.675,"h":26.87,"l":26.64,"n":291,"o":26.825,"t":"2026-10-13T18:30:00Z","v":13422,"vw":26.789356},{"c":26.815,"h":26.835,"l":26.67,"n":208,"o":26.675,"t":"2026-10-13T18:45:00Z","v":7970,"vw":26.764135},{"c":26.75,"h":26.86,"l":26.75,"n":374,"o":26.82,"t":"2026-10-13T19:00:00Z","v":17563,"vw":26.797733},{"c":26.71,"h":26.85,"l":26.7,"n":356,"o":26.75,"t":"2026-10-13T19:15:00Z","v":14383,"vw":26.754399},{"c":26.845,"h":26.915,"l":26.66,"n":613,"o":26.7,"t":"2026-10-13T19:30:00Z","v":27762,"vw":26.791328},{"c":27.1,"h":27.22,"l":26.83,"n":1461,"o":26.845,"t":"2026-10-13T19:45:00Z","v":68376,"vw":27.060044},{"c":27.07,"h":27.07,"l":27.07,"n":21,"o":27.07,"t":"2026-10-13T20:00:00Z","v":59911,"vw":27.07},{"c":25.87,"h":26.17,"l":25.459,"n":93,"o":26.09,"t":"2026-10-14T13:30:00Z","v":14033,"vw":25.936283},{"c":25.46,"h":25.81,"l":25.43,"n":107,"o":25.81,"t":"2026-10-14T13:45:00Z","v":5235,"vw":25.662103},{"c":25.755,"h":25.755,"l":25.31,"n":210,"o":25.5,"t":"2026-10-14T14:00:00Z","v":15928,"vw":25.551542},{"c":25.9,"h":26.009,"l":25.8,"n":83,"o":25.88,"t":"2026-10-14T14:15:00Z","v":5179,"vw":25.901125},{"c":25.93,"h":26.02,"l":25.813,"n":96,"o":25.813,"t":"2026-10-14T14:30:00Z","v":4251,"vw":25.958798},{"c":25.855,"h":25.91,"l":25.8,"n":67,"o":25.9,"t":"2026-10-14T14:45:00Z","v":2257,"vw":25.855574},{"c":25.72,"h":25.75,"l":25.58,"n":194,"o":25.75,"t":"2026-10-14T15:00:00Z","v":8330,"vw":25.68012},{"c":25.7,"h":25.8,"l":25.7,"n":172,"o":25.75,"t":"2026-10-14T15:15:00Z","v":7562,"vw":25.739696},{"c":25.4875,"h":25.65,"l":25.343,"n":231,"o":25.65,"t":"2026-10-14T15:30:00Z","v":8499,"vw":25.529331},{"c":25.51,"h":25.6,"l":25.465,"n":111,"o":25.52,"t":"2026-10-14T15:45:00Z","v":4238,"vw":25.515651},{"c":25.455,"h":25.6,"l":25.45,"n":227,"o":25.46,"t":"2026-10-14T16:00:00Z","v":10203,"vw":25.507778},{"c":25.38,"h":25.57,"l":25.38,"n":188,"o":25.45,"t":"2026-10-14T16:15:00Z","v":10151,"vw":25.503358},{"c":25.47,"h":25.53,"l":25.4094,"n":186,"o":25.42,"t":"2026-10-14T16:30:00Z","v":10332,"vw":25.460726},{"c":25.325,"h":25.53,"l":25.325,"n":145,"o":25.53,"t":"2026-10-14T16:45:00Z","v":4999,"vw":25.407087},{"c":25.075,"h":25.36,"l":25.05,"n":179,"o":25.315,"t":"2026-10-14T17:00:00Z","v":7142,"vw":25.251065},{"c":25.02,"h":25.13,"l":25.02,"n":184,"o":25.11,"t":"2026-10-14T17:15:00Z","v":11695,"vw":25.08145},{"c":24.98,"h":25.09,"l":24.86,"n":210,"o":25.01,"t":"2026-10-14T17:30:00Z","v":10357,"vw":24.956996},{"c":24.81,"h":24.935,"l":24.76,"n":122,"o":24.935,"t":"2026-10-14T17:45:00Z","v":7144,"vw":24.827923},{"c":24.88,"h":24.91,"l":24.73,"n":217,"o":24.8082,"t":"2026-10-14T18:00:00Z","v":7119,"vw":24.81096},{"c":24.83,"h":24.92,"l":24.82,"n":210,"o":24.86,"t":"2026-10-14T18:15:00Z","v":6729,"vw":24.863464},{"c":24.79,"h":24.86,"l":24.7,"n":253,"o":24.86,"t":"2026-10-14T18:30:00Z","v":14301,"vw":24.748511},{"c":25.005,"h":25.05,"l":24.76,"n":256,"o":24.805,"t":"2026-10-14T18:45:00Z","v":9781,"vw":24.913821},{"c":24.99,"h":25.115,"l":24.92,"n":344,"o":24.96,"t":"2026-10-14T19:00:00Z","v":13977,"vw":25.014416},{"c":25.03,"h":25.06,"l":24.9,"n":359,"o":24.98,"t":"2026-10-14T19:15:00Z","v":19916,"vw":24.957651},{"c":24.955,"h":25.19,"l":24.86,"n":593,"o":24.995,"t":"2026-10-14T19:30:00Z","v":33772,"vw":25.043373},{"c":24.8,"h":25,"l":24.71,"n":1500,"o":24.91,"t":"2026-10-14T19:45:00Z","v":79851,"vw":24.850966},{"c":24.83,"h":24.83,"l":24.83,"n":20,"o":24.83,"t":"2026-10-14T20:00:00Z","v":85363,"vw":24.83},{"c":24.42,"h":24.42,"l":24.2786,"n":2,"o":24.2786,"t":"2026-10-15T13:00:00Z","v":1010,"vw":24.33754},{"c":24.25,"h":24.29,"l":24.24,"n":17,"o":24.29,"t":"2026-10-15T13:15:00Z","v":1414,"vw":24.252739},{"c":24.015,"h":24.24,"l":23.5604,"n":128,"o":24.24,"t":"2026-10-15T13:30:00Z","v":16670,"vw":23.954784},{"c":24.095,"h":24.095,"l":23.73,"n":77,"o":24.015,"t":"2026-10-15T13:45:00Z","v":6079,"vw":23.926858},{"c":24.55,"h":24.64,"l":23.99,"n":321,"o":24.09,"t":"2026-10-15T14:00:00Z","v":18136,"vw":24.319241},{"c":24.29,"h":24.56,"l":24.29,"n":228,"o":24.53,"t":"2026-10-15T14:15:00Z","v":11264,"vw":24.415517},{"c":24.38,"h":24.52,"l":24.19,"n":232,"o":24.28,"t":"2026-10-15T14:30:00Z","v":12115,"vw":24.293171},{"c":24.28,"h":24.43,"l":24.215,"n":108,"o":24.355,"t":"2026-10-15T14:45:00Z","v":4969,"vw":24.32824},{"c":24.41,"h":24.54,"l":24.15,"n":329,"o":24.23,"t":"2026-10-15T15:00:00Z","v":28195,"vw":24.437089},{"c":24.375,"h":24.56,"l":24.375,"n":147,"o":24.51,"t":"2026-10-15T15:15:00Z","v":2595,"vw":24.506},{"c":24.23,"h":24.36,"l":24.15,"n":125,"o":24.36,"t":"2026-10-15T15:30:00Z","v":5301,"vw":24.266666},{"c":24.24,"h":24.25,"l":24.15,"n":127,"o":24.16,"t":"2026-10-15T15:45:00Z","v":4611,"vw":24.219268},{"c":24.12,"h":24.245,"l":24.05,"n":125,"o":24.245,"t":"2026-10-15T16:00:00Z","v":3421,"vw":24.143277},{"c":24.14,"h":24.3,"l":24.08,"n":239,"o":24.14,"t":"2026-10-15T16:15:00Z","v":8217,"vw":24.14571},{"c":24.1,"h":24.18,"l":24.055,"n":202,"o":24.13,"t":"2026-10-15T16:30:00Z","v":7906,"vw":24.123898},{"c":24.09,"h":24.23,"l":24.09,"n":90,"o":24.19,"t":"2026-10-15T16:45:00Z","v":3543,"vw":24.168216},{"c":24.37,"h":24.37,"l":24.085,"n":168,"o":24.09,"t":"2026-10-15T17:00:00Z","v":8433,"vw":24.203372},{"c":24.37,"h":24.48,"l":24.32,"n":142,"o":24.37,"t":"2026-10-15T17:15:00Z","v":4651,"vw":24.406355},{"c":24.44,"h":24.48,"l":24.405,"n":68,"o":24.405,"t":"2026-10-15T17:30:00Z","v":1712,"vw":24.450455},{"c":24.41,"h":24.48,"l":24.3801,"n":148,"o":24.44,"t":"2026-10-15T17:45:00Z","v":4617,"vw":24.416963},{"c":24.33,"h":24.48,"l":24.33,"n":107,"o":24.38,"t":"2026-10-15T18:00:00Z","v":3402,"vw":24.407283},{"c":24.385,"h":24.43,"l":24.32,"n":39,"o":24.32,"t":"2026-10-15T18:15:00Z","v":1987,"vw":24.413235},{"c":24.495,"h":24.52,"l":24.38,"n":211,"o":24.43,"t":"2026-10-15T18:30:00Z","v":11183,"vw":24.435161},{"c":24.52,"h":24.52,"l":24.44,"n":169,"o":24.495,"t":"2026-10-15T18:45:00Z","v":5910,"vw":24.473782},{"c":24.58,"h":24.72,"l":24.52,"n":337,"o":24.52,"t":"2026-10-15T19:00:00Z","v":13037,"vw":24.621187},{"c":24.62,"h":24.7,"l":24.58,"n":269,"o":24.58,"t":"2026-10-15T19:15:00Z","v":10455,"vw":24.636545},{"c":24.605,"h":24.75,"l":24.585,"n":485,"o":24.595,"t":"2026-10-15T19:30:00Z","v":18165,"vw":24.645603},{"c":24.78,"h":24.79,"l":24.5026,"n":1197,"o":24.605,"t":"2026-10-15T19:45:00Z","v":58776,"vw":24.645071},{"c":24.73,"h":24.73,"l":24.73,"n":9,"o":24.73,"t":"2026-10-15T20:00:00Z","v":63006,"vw":24.73},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-16T10:30:00Z","v":162,"vw":24.73},{"c":24.49,"h":24.65,"l":24.4,"n":27,"o":24.52,"t":"2026-10-16T13:30:00Z","v":9805,"vw":24.514901},{"c":24.6,"h":24.81,"l":24.6,"n":27,"o":24.78,"t":"2026-10-16T13:45:00Z","v":1042,"vw":24.714444},{"c":24.95,"h":24.95,"l":24.55,"n":43,"o":24.79,"t":"2026-10-16T14:00:00Z","v":2431,"vw":24.783109},{"c":24.75,"h":24.92,"l":24.74,"n":22,"o":24.92,"t":"2026-10-16T14:15:00Z","v":1267,"vw":24.818333},{"c":24.77,"h":24.88,"l":24.6169,"n":27,"o":24.755,"t":"2026-10-16T14:30:00Z","v":1311,"vw":24.761553},{"c":24.6,"h":24.74,"l":24.6,"n":64,"o":24.6,"t":"2026-10-16T14:45:00Z","v":2949,"vw":24.656109},{"c":24.39,"h":24.61,"l":24.32,"n":72,"o":24.61,"t":"2026-10-16T15:00:00Z","v":1440,"vw":24.451667},{"c":24.41,"h":24.43,"l":24.19,"n":49,"o":24.43,"t":"2026-10-16T15:15:00Z","v":997,"vw":24.3675},{"c":24.48,"h":24.49,"l":24.38,"n":101,"o":24.43,"t":"2026-10-16T15:30:00Z","v":3993,"vw":24.424715},{"c":24.33,"h":24.53,"l":24.33,"n":184,"o":24.455,"t":"2026-10-16T15:45:00Z","v":10867,"vw":24.40362},{"c":24.36,"h":24.38,"l":24.25,"n":79,"o":24.36,"t":"2026-10-16T16:00:00Z","v":2921,"vw":24.314932},{"c":24.43,"h":24.43,"l":24.35,"n":59,"o":24.38,"t":"2026-10-16T16:15:00Z","v":2223,"vw":24.392793},{"c":24.3,"h":24.43,"l":24.3,"n":160,"o":24.43,"t":"2026-10-16T16:30:00Z","v":4833,"vw":24.352116},{"c":24.22,"h":24.31,"l":24.21,"n":52,"o":24.29,"t":"2026-10-16T16:45:00Z","v":1535,"vw":24.2513},{"c":24.17,"h":24.32,"l":24.17,"n":171,"o":24.25,"t":"2026-10-16T17:00:00Z","v":4971,"vw":24.223273},{"c":24.17,"h":24.2099,"l":24.12,"n":100,"o":24.2099,"t":"2026-10-16T17:15:00Z","v":4401,"vw":24.178792},{"c":24.215,"h":24.22,"l":24.13,"n":104,"o":24.22,"t":"2026-10-16T17:30:00Z","v":2762,"vw":24.184545},{"c":23.94,"h":24.14,"l":23.94,"n":125,"o":24.14,"t":"2026-10-16T17:45:00Z","v":2725,"vw":24.0761},{"c":24.02,"h":24.11,"l":23.875,"n":138,"o":23.94,"t":"2026-10-16T18:00:00Z","v":4408,"vw":23.988059},{"c":23.82,"h":23.96,"l":23.775,"n":248,"o":23.95,"t":"2026-10-16T18:15:00Z","v":9976,"vw":23.850357},{"c":23.825,"h":23.84,"l":23.69,"n":171,"o":23.75,"t":"2026-10-16T18:30:00Z","v":6353,"vw":23.78383},{"c":23.76,"h":23.835,"l":23.64,"n":342,"o":23.815,"t":"2026-10-16T18:45:00Z","v":19751,"vw":23.757544},{"c":23.705,"h":23.77,"l":23.58,"n":302,"o":23.76,"t":"2026-10-16T19:00:00Z","v":14775,"vw":23.695896},{"c":23.78,"h":23.86,"l":23.725,"n":286,"o":23.77,"t":"2026-10-16T19:15:00Z","v":8567,"vw":23.808689},{"c":23.66,"h":23.82,"l":23.54,"n":529,"o":23.78,"t":"2026-10-16T19:30:00Z","v":24273,"vw":23.74314},{"c":24.09,"h":24.1,"l":23.69,"n":1019,"o":23.7,"t":"2026-10-16T19:45:00Z","v":45612,"vw":23.926788},{"c":24.06,"h":24.06,"l":24.06,"n":13,"o":24.06,"t":"2026-10-16T20:00:00Z","v":51393,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-19T13:15:00Z","v":300,"vw":24.06},{"c":24.4746,"h":24.745,"l":24.4746,"n":23,"o":24.7,"t":"2026-10-19T13:30:00Z","v":4702,"vw":24.691658},{"c":24.29,"h":24.785,"l":24.28,"n":63,"o":24.785,"t":"2026-10-19T13:45:00Z","v":3780,"vw":24.585251},{"c":24.27,"h":24.47,"l":24.16,"n":101,"o":24.47,"t":"2026-10-19T14:00:00Z","v":5981,"vw":24.277588},{"c":24.475,"h":24.5899,"l":24.26,"n":69,"o":24.27,"t":"2026-10-19T14:15:00Z","v":10266,"vw":24.504468},{"c":24.56,"h":24.56,"l":24.32,"n":89,"o":24.37,"t":"2026-10-19T14:30:00Z","v":5180,"vw":24.396347},{"c":24.25,"h":24.52,"l":24.25,"n":99,"o":24.465,"t":"2026-10-19T14:45:00Z","v":4784,"vw":24.412105},{"c":24.395,"h":24.4,"l":24.26,"n":78,"o":24.26,"t":"2026-10-19T15:00:00Z","v":1509,"vw":24.366667},{"c":24.69,"h":24.69,"l":24.41,"n":65,"o":24.41,"t":"2026-10-19T15:15:00Z","v":1726,"vw":24.542698},{"c":24.7,"h":24.79,"l":24.635,"n":52,"o":24.79,"t":"2026-10-19T15:30:00Z","v":2361,"vw":24.681428},{"c":24.8,"h":24.8,"l":24.71,"n":30,"o":24.71,"t":"2026-10-19T15:45:00Z","v":1930,"vw":24.735},{"c":24.62,"h":24.78,"l":24.61,"n":47,"o":24.705,"t":"2026-10-19T16:00:00Z","v":2034,"vw":24.656012},{"c":24.595,"h":24.71,"l":24.55,"n":74,"o":24.55,"t":"2026-10-19T16:15:00Z","v":2082,"vw":24.605667},{"c":24.65,"h":24.65,"l":24.53,"n":91,"o":24.55,"t":"2026-10-19T16:30:00Z","v":3128,"vw":24.582154},{"c":24.45,"h":24.51,"l":24.45,"n":36,"o":24.51,"t":"2026-10-19T16:45:00Z","v":1157,"vw":24.476667},{"c":24.4,"h":24.489,"l":24.38,"n":60,"o":24.4,"t":"2026-10-19T17:00:00Z","v":1937,"vw":24.412892},{"c":24.4,"h":24.46,"l":24.4,"n":32,"o":24.41,"t":"2026-10-19T17:15:00Z","v":1392,"vw":24.414444},{"c":24.32,"h":24.46,"l":24.28,"n":143,"o":24.38,"t":"2026-10-19T17:30:00Z","v":5927,"vw":24.375936},{"c":24.3,"h":24.305,"l":24.2,"n":62,"o":24.25,"t":"2026-10-19T17:45:00Z","v":2040,"vw":24.249918},{"c":24.245,"h":24.33,"l":24.22,"n":75,"o":24.225,"t":"2026-10-19T18:00:00Z","v":3243,"vw":24.257041},{"c":24.19,"h":24.26,"l":24.19,"n":50,"o":24.26,"t":"2026-10-19T18:15:00Z","v":1473,"vw":24.24},{"c":24.23,"h":24.25,"l":24.01,"n":131,"o":24.03,"t":"2026-10-19T18:30:00Z","v":7295,"vw":24.185615},{"c":24.29,"h":24.41,"l":24.27,"n":70,"o":24.27,"t":"2026-10-19T18:45:00Z","v":1882,"vw":24.358976},{"c":24.3,"h":24.39,"l":24.3,"n":27,"o":24.38,"t":"2026-10-19T19:00:00Z","v":1546,"vw":24.323387},{"c":24.415,"h":24.505,"l":24.27,"n":94,"o":24.27,"t":"2026-10-19T19:15:00Z","v":4952,"vw":24.400406},{"c":24.62,"h":24.625,"l":24.43,"n":178,"o":24.435,"t":"2026-10-19T19:30:00Z","v":6911,"vw":24.54754},{"c":24.53,"h":24.66,"l":24.4101,"n":827,"o":24.61,"t":"2026-10-19T19:45:00Z","v":37464,"vw":24.518646},{"c":24.5,"h":24.5,"l":24.5,"n":17,"o":24.5,"t":"2026-10-19T20:00:00Z","v":44860,"vw":24.5},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-19T23:00:00Z","v":100,"vw":24.27},{"c":24.04,"h":24.36,"l":23.938,"n":90,"o":24.36,"t":"2026-10-20T13:30:00Z","v":4293,"vw":24.203563},{"c":24.095,"h":24.095,"l":23.9157,"n":27,"o":23.9157,"t":"2026-10-20T13:45:00Z","v":584,"vw":24.012297},{"c":24.29,"h":24.575,"l":24.29,"n":110,"o":24.4,"t":"2026-10-20T14:00:00Z","v":3245,"vw":24.419875},{"c":24.775,"h":24.93,"l":24.57,"n":50,"o":24.57,"t":"2026-10-20T14:15:00Z","v":2152,"vw":24.807538},{"c":24.57,"h":24.64,"l":24.465,"n":36,"o":24.6,"t":"2026-10-20T14:30:00Z","v":3276,"vw":24.549694},{"c":24.748,"h":24.75,"l":24.61,"n":41,"o":24.65,"t":"2026-10-20T14:45:00Z","v":1912,"vw":24.692623},{"c":24.49,"h":24.82,"l":24.43,"n":192,"o":24.82,"t":"2026-10-20T15:00:00Z","v":4577,"vw":24.566315},{"c":24.53,"h":24.56,"l":24.4601,"n":118,"o":24.48,"t":"2026-10-20T15:15:00Z","v":5851,"vw":24.501863},{"c":24.465,"h":24.52,"l":24.455,"n":50,"o":24.52,"t":"2026-10-20T15:30:00Z","v":2880,"vw":24.473882},{"c":24.42,"h":24.5237,"l":24.36,"n":105,"o":24.38,"t":"2026-10-20T15:45:00Z","v":4997,"vw":24.426886},{"c":24.595,"h":24.595,"l":24.37,"n":152,"o":24.38,"t":"2026-10-20T16:00:00Z","v":6816,"vw":24.410512},{"c":24.53,"h":24.53,"l":24.45,"n":71,"o":24.472,"t":"2026-10-20T16:15:00Z","v":2949,"vw":24.484584},{"c":24.48,"h":24.48,"l":24.45,"n":33,"o":24.45,"t":"2026-10-20T16:30:00Z","v":1757,"vw":24.455376},{"c":24.46,"h":24.52,"l":24.46,"n":28,"o":24.49,"t":"2026-10-20T16:45:00Z","v":1176,"vw":24.496},{"c":24.38,"h":24.47,"l":24.36,"n":79,"o":24.47,"t":"2026-10-20T17:00:00Z","v":4375,"vw":24.41708},{"c":24.41,"h":24.52,"l":24.4,"n":150,"o":24.41,"t":"2026-10-20T17:15:00Z","v":6489,"vw":24.457066},{"c":24.44,"h":24.475,"l":24.4,"n":73,"o":24.45,"t":"2026-10-20T17:30:00Z","v":3809,"vw":24.441424},{"c":24.41,"h":24.445,"l":24.4,"n":23,"o":24.445,"t":"2026-10-20T17:45:00Z","v":1088,"vw":24.429138},{"c":24.42,"h":24.47,"l":24.385,"n":151,"o":24.45,"t":"2026-10-20T18:00:00Z","v":5090,"vw":24.428222},{"c":24.2469,"h":24.4101,"l":24.23,"n":92,"o":24.41,"t":"2026-10-20T18:15:00Z","v":6578,"vw":24.322377},{"c":24.2,"h":24.27,"l":24.2,"n":54,"o":24.27,"t":"2026-10-20T18:30:00Z","v":1935,"vw":24.240786},{"c":24.24,"h":24.27,"l":24.23,"n":49,"o":24.23,"t":"2026-10-20T18:45:00Z","v":2581,"vw":24.24},{"c":24.245,"h":24.3,"l":24.22,"n":200,"o":24.27,"t":"2026-10-20T19:00:00Z","v":7309,"vw":24.260057},{"c":24.23,"h":24.27,"l":24.23,"n":112,"o":24.27,"t":"2026-10-20T19:15:00Z","v":2686,"vw":24.243889},{"c":24.22,"h":24.26,"l":24.18,"n":355,"o":24.21,"t":"2026-10-20T19:30:00Z","v":12116,"vw":24.221405},{"c":24.08,"h":24.3,"l":23.98,"n":818,"o":24.22,"t":"2026-10-20T19:45:00Z","v":30288,"vw":24.114494},{"c":24.07,"h":24.07,"l":24.07,"n":11,"o":24.07,"t":"2026-10-20T20:00:00Z","v":75362,"vw":24.07},{"c":24.3,"h":24.98,"l":24.3,"n":24,"o":24.56,"t":"2026-10-21T13:30:00Z","v":3233,"vw":24.507341},{"c":24.63,"h":24.63,"l":24.33,"n":43,"o":24.4,"t":"2026-10-21T13:45:00Z","v":2664,"vw":24.461944},{"c":24.765,"h":24.765,"l":24.73,"n":8,"o":24.73,"t":"2026-10-21T14:00:00Z","v":579,"vw":24.758},{"c":24.52,"h":24.9003,"l":24.52,"n":47,"o":24.765,"t":"2026-10-21T14:15:00Z","v":2059,"vw":24.677107},{"c":24.625,"h":24.72,"l":24.61,"n":20,"o":24.69,"t":"2026-10-21T14:30:00Z","v":1428,"vw":24.668936},{"c":24.7599,"h":24.7599,"l":24.47,"n":9,"o":24.47,"t":"2026-10-21T14:45:00Z","v":4631,"vw":24.753565},{"c":24.79,"h":24.805,"l":24.58,"n":163,"o":24.58,"t":"2026-10-21T15:00:00Z","v":8692,"vw":24.743818},{"c":24.75,"h":24.8,"l":24.75,"n":35,"o":24.8,"t":"2026-10-21T15:15:00Z","v":1558,"vw":24.771074},{"c":24.84,"h":24.84,"l":24.74,"n":118,"o":24.795,"t":"2026-10-21T15:30:00Z","v":3078,"vw":24.786009},{"c":24.865,"h":24.865,"l":24.86,"n":22,"o":24.86,"t":"2026-10-21T15:45:00Z","v":931,"vw":24.86282},{"c":24.83,"h":24.95,"l":24.76,"n":151,"o":24.76,"t":"2026-10-21T16:00:00Z","v":9923,"vw":24.885551},{"c":24.795,"h":24.9298,"l":24.79,"n":53,"o":24.8,"t":"2026-10-21T16:15:00Z","v":1612,"vw":24.814757},{"c":24.76,"h":24.87,"l":24.75,"n":116,"o":24.79,"t":"2026-10-21T16:30:00Z","v":3035,"vw":24.797419},{"c":24.9,"h":24.9,"l":24.755,"n":9,"o":24.755,"t":"2026-10-21T16:45:00Z","v":261,"vw":24.815166},{"c":24.69,"h":24.755,"l":24.69,"n":36,"o":24.755,"t":"2026-10-21T17:00:00Z","v":1253,"vw":24.733969},{"c":24.885,"h":24.905,"l":24.88,"n":87,"o":24.89,"t":"2026-10-21T17:15:00Z","v":3339,"vw":24.892283},{"c":24.97,"h":24.99,"l":24.885,"n":83,"o":24.94,"t":"2026-10-21T17:30:00Z","v":4163,"vw":24.94718},{"c":24.91,"h":24.99,"l":24.91,"n":117,"o":24.97,"t":"2026-10-21T17:45:00Z","v":3871,"vw":24.962773},{"c":25,"h":25,"l":24.94,"n":118,"o":24.94,"t":"2026-10-21T18:00:00Z","v":2025,"vw":24.973182},{"c":25.1,"h":25.1,"l":25.05,"n":44,"o":25.05,"t":"2026-10-21T18:15:00Z","v":956,"vw":25.076667},{"c":25.315,"h":25.315,"l":25,"n":133,"o":25.07,"t":"2026-10-21T18:30:00Z","v":6473,"vw":25.134021},{"c":25.105,"h":25.28,"l":25.105,"n":95,"o":25.24,"t":"2026-10-21T18:45:00Z","v":5755,"vw":25.184086},{"c":25.17,"h":25.17,"l":25.025,"n":244,"o":25.08,"t":"2026-10-21T19:00:00Z","v":7862,"vw":25.087541},{"c":25.15,"h":25.255,"l":25.15,"n":65,"o":25.2,"t":"2026-10-21T19:15:00Z","v":1952,"vw":25.1935},{"c":25.0925,"h":25.185,"l":25.0925,"n":169,"o":25.155,"t":"2026-10-21T19:30:00Z","v":5410,"vw":25.151928},{"c":25.17,"h":25.24,"l":25,"n":914,"o":25.13,"t":"2026-10-21T19:45:00Z","v":38777,"vw":25.092145},{"c":25.095,"h":25.1,"l":25.095,"n":12,"o":25.1,"t":"2026-10-21T20:00:00Z","v":43932,"vw":25.099972},{"c":24.17,"h":24.55,"l":24.17,"n":64,"o":24.55,"t":"2026-10-22T13:30:00Z","v":4848,"vw":24.401306},{"c":24.02,"h":24.26,"l":24.02,"n":49,"o":24.26,"t":"2026-10-22T13:45:00Z","v":3560,"vw":24.130226},{"c":23.65,"h":24.23,"l":23.65,"n":83,"o":23.8196,"t":"2026-10-22T14:00:00Z","v":4994,"vw":23.947598},{"c":23.295,"h":23.76,"l":23.25,"n":168,"o":23.7,"t":"2026-10-22T14:15:00Z","v":16471,"vw":23.4244},{"c":23.115,"h":23.115,"l":22.81,"n":66,"o":23.09,"t":"2026-10-22T14:30:00Z","v":3469,"vw":22.966053},{"c":23.05,"h":23.32,"l":22.89,"n":77,"o":23.32,"t":"2026-10-22T14:45:00Z","v":2799,"vw":23.046916},{"c":22.88,"h":23.2,"l":22.88,"n":90,"o":23.05,"t":"2026-10-22T15:00:00Z","v":2037,"vw":22.982864},{"c":23.01,"h":23.155,"l":22.875,"n":315,"o":22.9,"t":"2026-10-22T15:15:00Z","v":14093,"vw":23.004379},{"c":22.78,"h":23,"l":22.68,"n":295,"o":23,"t":"2026-10-22T15:30:00Z","v":15832,"vw":22.804701},{"c":23.02,"h":23.03,"l":22.805,"n":111,"o":22.82,"t":"2026-10-22T15:45:00Z","v":6668,"vw":22.939768},{"c":23.1883,"h":23.22,"l":23.09,"n":112,"o":23.09,"t":"2026-10-22T16:00:00Z","v":4461,"vw":23.164399},{"c":23.29,"h":23.3,"l":23.22,"n":47,"o":23.27,"t":"2026-10-22T16:15:00Z","v":2136,"vw":23.258333},{"c":23.18,"h":23.19,"l":23.1,"n":189,"o":23.16,"t":"2026-10-22T16:30:00Z","v":7629,"vw":23.127973},{"c":23.235,"h":23.305,"l":23.035,"n":159,"o":23.12,"t":"2026-10-22T16:45:00Z","v":9306,"vw":23.158412},{"c":23.26,"h":23.33,"l":23.11,"n":70,"o":23.235,"t":"2026-10-22T17:00:00Z","v":3609,"vw":23.246852},{"c":23.34,"h":23.39,"l":23.28,"n":101,"o":23.3,"t":"2026-10-22T17:15:00Z","v":5098,"vw":23.343475},{"c":23.36,"h":23.46,"l":23.3,"n":165,"o":23.35,"t":"2026-10-22T17:30:00Z","v":9606,"vw":23.379532},{"c":23.21,"h":23.305,"l":23.21,"n":138,"o":23.305,"t":"2026-10-22T17:45:00Z","v":8670,"vw":23.27676},{"c":23.2,"h":23.28,"l":23.03,"n":165,"o":23.09,"t":"2026-10-22T18:00:00Z","v":7991,"vw":23.155111},{"c":23.14,"h":23.28,"l":23.14,"n":265,"o":23.195,"t":"2026-10-22T18:15:00Z","v":11648,"vw":23.217415},{"c":23.105,"h":23.21,"l":23.09,"n":284,"o":23.14,"t":"2026-10-22T18:30:00Z","v":12771,"vw":23.134465},{"c":23.16,"h":23.18,"l":23.08,"n":159,"o":23.12,"t":"2026-10-22T18:45:00Z","v":8015,"vw":23.127527},{"c":23.02,"h":23.16,"l":22.965,"n":218,"o":23.16,"t":"2026-10-22T19:00:00Z","v":14282,"vw":23.039355},{"c":23.165,"h":23.25,"l":22.9501,"n":180,"o":23.02,"t":"2026-10-22T19:15:00Z","v":10602,"vw":23.14603},{"c":22.86,"h":23.1,"l":22.86,"n":412,"o":23.09,"t":"2026-10-22T19:30:00Z","v":18431,"vw":22.950957},{"c":23.23,"h":23.27,"l":22.905,"n":1027,"o":22.91,"t":"2026-10-22T19:45:00Z","v":51659,"vw":23.13179},{"c":23.2,"h":23.2,"l":23.2,"n":7,"o":23.2,"t":"2026-10-22T20:00:00Z","v":42906,"vw":23.2},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-22T20:15:00Z","v":250,"vw":23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.575,"strike":36.93574239761464,"iv":1.3318368080009766,"gamma":0.02701518666464872,"theta":-0.035311841889353456,"vega":0.015216231438237002,"rho":0.00226563156077398,"breakevenPct":61.68423447247692},{"delta":0.2,"premium":0.6523545706371191,"strike":30.952908587257618,"iv":1.0199939058171745,"gamma":0.04204072022160665,"theta":-0.03247119113573407,"vega":0.018247091412742382,"rho":0.003102980463498529,"breakevenPct":36.22958257713249},{"delta":0.25,"premium":1.1400811495328158,"strike":32.906646113250034,"iv":1.4075871215139895,"gamma":0.03470944835180353,"theta":-0.05108990548625937,"vega":0.020751804881113264,"rho":0.0036483858578411077,"breakevenPct":46.75313475337435},{"delta":0.3,"premium":1.3128644880183402,"strike":30.285591866360996,"iv":1.273578873605198,"gamma":0.04220807391841794,"theta":-0.04989427553569972,"vega":0.022508352005211188,"rho":0.0044214975808756505,"breakevenPct":36.20024290680749},{"delta":0.35,"premium":1.4226413019761452,"strike":27.452826039522904,"iv":1.084378265550738,"gamma":0.05243666259115341,"theta":-0.046040176329602785,"vega":0.024207226800108155,"rho":0.005243345391311484,"breakevenPct":24.46322129956487},{"delta":0.4,"premium":1.7555555555555555,"strike":26.40740740740741,"iv":1.1046,"gamma":0.05332592592592593,"theta":-0.048799999999999996,"vega":0.02517037037037037,"rho":0.00590195138291714,"breakevenPct":21.392081736909326},{"delta":0.45,"premium":2.138894736842105,"strike":25.57263157894737,"iv":1.1558298947368422,"gamma":0.052241894736842105,"theta":-0.05239915789473684,"vega":0.02582821052631579,"rho":0.006521652251423954,"breakevenPct":19.44623411978222},{"delta":0.5,"premium":2.4175754060324826,"strike":24.470997679814385,"iv":1.1149429234338746,"gamma":0.05471020881670534,"theta":-0.05105429234338747,"vega":0.02605290023201856,"rho":0.007219510088514762,"breakevenPct":15.899021921753741},{"delta":0.55,"premium":2.704357798165138,"strike":23.455045871559633,"iv":1.0683099082568805,"gamma":0.05655449541284403,"theta":-0.04862807339449541,"vega":0.025827522935779817,"rho":0.007912296065000072,"breakevenPct":12.756050300537805},{"delta":0.6,"premium":3.0606152512998266,"strike":22.5632582322357,"iv":1.0487745233968804,"gamma":0.0561632582322357,"theta":-0.04672079722703639,"vega":0.025163258232235704,"rho":0.008553093432360121,"breakevenPct":10.447730532480731},{"delta":0.65,"premium":3.4851851851851854,"strike":21.691358024691358,"iv":1.0421135802469135,"gamma":0.054211111111111106,"theta":-0.04464444444444444,"vega":0.024137037037037037,"rho":0.009141215793684893,"breakevenPct":8.519582801191998},{"delta":0.7,"premium":3.9880913539967366,"strike":20.823817292006527,"iv":1.0485794453507342,"gamma":0.050589070146818925,"theta":-0.04234290375203916,"vega":0.02269477977161501,"rho":0.00966908663528297,"breakevenPct":6.947882094841648},{"delta":0.75,"premium":4.395921696574226,"strike":20.00815660685155,"iv":1.0068176182707993,"gamma":0.04822365415986949,"theta":-0.0374489396411093,"vega":0.02081876019575856,"rho":0.010269641581645155,"breakevenPct":5.18999268718006},{"delta":0.8,"premium":5.160937500000001,"strike":18.980113636363637,"iv":1.0408142045454543,"gamma":0.04108465909090909,"theta":-0.03428323863636363,"vega":0.01831051136363636,"rho":0.010594431709430606,"breakevenPct":4.056254898119117},{"delta":0.85,"premium":5.551562499999999,"strike":18.269886363636363,"iv":0.9520357954545454,"gamma":0.03696534090909091,"theta":-0.026541761363636365,"vega":0.015114488636363636,"rho":0.01121110320442994,"breakevenPct":2.6786588949843253}],"put":[{"delta":0.15,"premium":0.6271584180317685,"strike":17.85279513240544,"iv":1.0625779028880018,"gamma":0.0333954612825791,"theta":-0.027438503934010736,"vega":0.015164345319966674,"rho":-0.003312809346561282,"breakevenPct":25.75156588632038},{"delta":0.2,"premium":1.0650978122212198,"strike":18.60015048034034,"iv":1.194535015534714,"gamma":0.03554623991461717,"theta":-0.03709686030201429,"vega":0.018144432758757302,"rho":-0.0045856497321956485,"breakevenPct":24.417876430521037},{"delta":0.25,"premium":1.0923821039903265,"strike":20.207980652962515,"iv":0.9418743651753325,"gamma":0.05150169286577993,"theta":-0.03305731559854897,"vega":0.02066553808948005,"rho":-0.005535915386309374,"breakevenPct":17.605178668223314},{"delta":0.3,"premium":1.6516324062877872,"strike":20.812575574365177,"iv":1.0929626360338571,"gamma":0.04859963724304716,"theta":-0.04194486094316807,"vega":0.02260024183796856,"rho":-0.00689742303597748,"breakevenPct":17.409727723804355},{"delta":0.35,"premium":1.9579479768786126,"strike":21.664739884393065,"iv":1.0685398843930636,"gamma":0.05308439306358381,"theta":-0.04337052023121388,"vega":0.02413063583815029,"rho":-0.008069545501807477,"breakevenPct":15.05693143312736},{"delta":0.4,"premium":1.918075801749271,"strike":22.47521865889213,"iv":0.8966874635568512,"gamma":0.067632944606414,"theta":-0.037567638483965014,"vega":0.025170262390670554,"rho":-0.00897998937238645,"breakevenPct":11.391625615763541},{"delta":0.45,"premium":2.053448275862069,"strike":23.24137931034483,"iv":0.7921000000000001,"gamma":0.07695862068965516,"theta":-0.033975862068965516,"vega":0.025872413793103448,"rho":-0.010022488637734318,"breakevenPct":8.672711058263973},{"delta":0.5,"premium":2.8688787185354694,"strike":24.068649885583525,"iv":0.925729290617849,"gamma":0.06585903890160183,"theta":-0.040012585812356984,"vega":0.026058810068649886,"rho":-0.011578612445142475,"breakevenPct":8.621676004103215},{"delta":0.55,"premium":3.0262013729977117,"strike":24.640732265446225,"iv":0.8476400457665904,"gamma":0.07135102974828375,"theta":-0.0359508009153318,"vega":0.025715560640732264,"rho":-0.012633750826461537,"breakevenPct":6.833918567032271},{"delta":0.6,"premium":3.4184034416825995,"strike":25.35564053537285,"iv":0.8174489483747609,"gamma":0.0722393881453155,"theta":-0.03364894837476099,"vega":0.025179923518164435,"rho":-0.01386903734196292,"breakevenPct":5.442943561679959},{"delta":0.65,"premium":4.130537974683545,"strike":26.257911392405063,"iv":0.8467512658227848,"gamma":0.06669731012658227,"theta":-0.03319731012658228,"vega":0.024135759493670885,"rho":-0.015349524414373896,"breakevenPct":4.623390440855514},{"delta":0.7,"premium":4.711709601873537,"strike":27.072599531615925,"iv":0.8347456674473067,"gamma":0.06363536299765808,"theta":-0.030483840749414518,"vega":0.02268384074941452,"rho":-0.016729509185264217,"breakevenPct":3.6168537511103844},{"delta":0.75,"premium":6.060220994475136,"strike":28.574585635359114,"iv":0.900424309392265,"gamma":0.05425248618784532,"theta":-0.02960331491712707,"vega":0.02074033149171271,"rho":-0.018710077225408996,"breakevenPct":2.9553248237759537},{"delta":0.8,"premium":6.942976588628764,"strike":29.658862876254183,"iv":0.8826630434782609,"gamma":0.04830919732441471,"theta":-0.02491755852842809,"vega":0.01817993311036789,"rho":-0.02032525332120867,"breakevenPct":2.086697036097334},{"delta":0.85,"premium":9.661450381679392,"strike":32.511450381679396,"iv":1.0040664122137406,"gamma":0.03563435114503816,"theta":-0.023184732824427484,"vega":0.015219847328244274,"rho":-0.023388578723722006,"breakevenPct":1.5086206896551633},{"delta":0.9,"premium":14.332110227038495,"strike":37.3495897126721,"iv":1.158809290017015,"gamma":0.02315327400102081,"theta":-0.018554505546076384,"vega":0.011433275892126964,"rho":-0.028012784922200013,"breakevenPct":0.7867263550275605}]},"raw":{"call":[{"delta":0.15,"premium":0.575,"strike":36.93574239761464,"iv":1.3318368080009766,"gamma":0.02701518666464872,"theta":-0.035311841889353456,"vega":0.015216231438237002,"rho":0.00226563156077398,"breakevenPct":61.68423447247692},{"delta":0.2,"premium":0.6523545706371191,"strike":30.952908587257618,"iv":1.0199939058171745,"gamma":0.04204072022160665,"theta":-0.03247119113573407,"vega":0.018247091412742382,"rho":0.003102980463498529,"breakevenPct":36.22958257713249},{"delta":0.25,"premium":1.1400811495328158,"strike":32.906646113250034,"iv":1.4075871215139895,"gamma":0.03470944835180353,"theta":-0.05108990548625937,"vega":0.020751804881113264,"rho":0.0036483858578411077,"breakevenPct":46.75313475337435},{"delta":0.3,"premium":1.3128644880183402,"strike":30.285591866360996,"iv":1.273578873605198,"gamma":0.04220807391841794,"theta":-0.04989427553569972,"vega":0.022508352005211188,"rho":0.0044214975808756505,"breakevenPct":36.20024290680749},{"delta":0.35,"premium":1.4226413019761452,"strike":27.452826039522904,"iv":1.084378265550738,"gamma":0.05243666259115341,"theta":-0.046040176329602785,"vega":0.024207226800108155,"rho":0.005243345391311484,"breakevenPct":24.46322129956487},{"delta":0.4,"premium":1.7555555555555555,"strike":26.40740740740741,"iv":1.1046,"gamma":0.05332592592592593,"theta":-0.048799999999999996,"vega":0.02517037037037037,"rho":0.00590195138291714,"breakevenPct":21.392081736909326},{"delta":0.45,"premium":2.138894736842105,"strike":25.57263157894737,"iv":1.1558298947368422,"gamma":0.052241894736842105,"theta":-0.05239915789473684,"vega":0.02582821052631579,"rho":0.006521652251423954,"breakevenPct":19.44623411978222},{"delta":0.5,"premium":2.4175754060324826,"strike":24.470997679814385,"iv":1.1149429234338746,"gamma":0.05471020881670534,"theta":-0.05105429234338747,"vega":0.02605290023201856,"rho":0.007219510088514762,"breakevenPct":15.899021921753741},{"delta":0.55,"premium":2.704357798165138,"strike":23.455045871559633,"iv":1.0683099082568805,"gamma":0.05655449541284403,"theta":-0.04862807339449541,"vega":0.025827522935779817,"rho":0.007912296065000072,"breakevenPct":12.756050300537805},{"delta":0.6,"premium":3.0606152512998266,"strike":22.5632582322357,"iv":1.0487745233968804,"gamma":0.0561632582322357,"theta":-0.04672079722703639,"vega":0.025163258232235704,"rho":0.008553093432360121,"breakevenPct":10.447730532480731},{"delta":0.65,"premium":3.4851851851851854,"strike":21.691358024691358,"iv":1.0421135802469135,"gamma":0.054211111111111106,"theta":-0.04464444444444444,"vega":0.024137037037037037,"rho":0.009141215793684893,"breakevenPct":8.519582801191998},{"delta":0.7,"premium":3.9880913539967366,"strike":20.823817292006527,"iv":1.0485794453507342,"gamma":0.050589070146818925,"theta":-0.04234290375203916,"vega":0.02269477977161501,"rho":0.00966908663528297,"breakevenPct":6.947882094841648},{"delta":0.75,"premium":4.395921696574226,"strike":20.00815660685155,"iv":1.0068176182707993,"gamma":0.04822365415986949,"theta":-0.0374489396411093,"vega":0.02081876019575856,"rho":0.010269641581645155,"breakevenPct":5.18999268718006},{"delta":0.8,"premium":5.160937500000001,"strike":18.980113636363637,"iv":1.0408142045454543,"gamma":0.04108465909090909,"theta":-0.03428323863636363,"vega":0.01831051136363636,"rho":0.010594431709430606,"breakevenPct":4.056254898119117},{"delta":0.85,"premium":5.551562499999999,"strike":18.269886363636363,"iv":0.9520357954545454,"gamma":0.03696534090909091,"theta":-0.026541761363636365,"vega":0.015114488636363636,"rho":0.01121110320442994,"breakevenPct":2.6786588949843253}],"put":[{"delta":0.15,"premium":0.6271584180317685,"strike":17.85279513240544,"iv":1.0625779028880018,"gamma":0.0333954612825791,"theta":-0.027438503934010736,"vega":0.015164345319966674,"rho":-0.003312809346561282,"breakevenPct":25.75156588632038},{"delta":0.2,"premium":1.0650978122212198,"strike":18.60015048034034,"iv":1.194535015534714,"gamma":0.03554623991461717,"theta":-0.03709686030201429,"vega":0.018144432758757302,"rho":-0.0045856497321956485,"breakevenPct":24.417876430521037},{"delta":0.25,"premium":1.0923821039903265,"strike":20.207980652962515,"iv":0.9418743651753325,"gamma":0.05150169286577993,"theta":-0.03305731559854897,"vega":0.02066553808948005,"rho":-0.005535915386309374,"breakevenPct":17.605178668223314},{"delta":0.3,"premium":1.6516324062877872,"strike":20.812575574365177,"iv":1.0929626360338571,"gamma":0.04859963724304716,"theta":-0.04194486094316807,"vega":0.02260024183796856,"rho":-0.00689742303597748,"breakevenPct":17.409727723804355},{"delta":0.35,"premium":1.9579479768786126,"strike":21.664739884393065,"iv":1.0685398843930636,"gamma":0.05308439306358381,"theta":-0.04337052023121388,"vega":0.02413063583815029,"rho":-0.008069545501807477,"breakevenPct":15.05693143312736},{"delta":0.4,"premium":1.918075801749271,"strike":22.47521865889213,"iv":0.8966874635568512,"gamma":0.067632944606414,"theta":-0.037567638483965014,"vega":0.025170262390670554,"rho":-0.00897998937238645,"breakevenPct":11.391625615763541},{"delta":0.45,"premium":2.053448275862069,"strike":23.24137931034483,"iv":0.7921000000000001,"gamma":0.07695862068965516,"theta":-0.033975862068965516,"vega":0.025872413793103448,"rho":-0.010022488637734318,"breakevenPct":8.672711058263973},{"delta":0.5,"premium":2.8688787185354694,"strike":24.068649885583525,"iv":0.925729290617849,"gamma":0.06585903890160183,"theta":-0.040012585812356984,"vega":0.026058810068649886,"rho":-0.011578612445142475,"breakevenPct":8.621676004103215},{"delta":0.55,"premium":3.0262013729977117,"strike":24.640732265446225,"iv":0.8476400457665904,"gamma":0.07135102974828375,"theta":-0.0359508009153318,"vega":0.025715560640732264,"rho":-0.012633750826461537,"breakevenPct":6.833918567032271},{"delta":0.6,"premium":3.4184034416825995,"strike":25.35564053537285,"iv":0.8174489483747609,"gamma":0.0722393881453155,"theta":-0.03364894837476099,"vega":0.025179923518164435,"rho":-0.01386903734196292,"breakevenPct":5.442943561679959},{"delta":0.65,"premium":4.130537974683545,"strike":26.257911392405063,"iv":0.8467512658227848,"gamma":0.06669731012658227,"theta":-0.03319731012658228,"vega":0.024135759493670885,"rho":-0.015349524414373896,"breakevenPct":4.623390440855514},{"delta":0.7,"premium":4.711709601873537,"strike":27.072599531615925,"iv":0.8347456674473067,"gamma":0.06363536299765808,"theta":-0.030483840749414518,"vega":0.02268384074941452,"rho":-0.016729509185264217,"breakevenPct":3.6168537511103844},{"delta":0.75,"premium":6.060220994475136,"strike":28.574585635359114,"iv":0.900424309392265,"gamma":0.05425248618784532,"theta":-0.02960331491712707,"vega":0.02074033149171271,"rho":-0.018710077225408996,"breakevenPct":2.9553248237759537},{"delta":0.8,"premium":6.942976588628764,"strike":29.658862876254183,"iv":0.8826630434782609,"gamma":0.04830919732441471,"theta":-0.02491755852842809,"vega":0.01817993311036789,"rho":-0.02032525332120867,"breakevenPct":2.086697036097334},{"delta":0.85,"premium":9.661450381679392,"strike":32.511450381679396,"iv":1.0040664122137406,"gamma":0.03563435114503816,"theta":-0.023184732824427484,"vega":0.015219847328244274,"rho":-0.023388578723722006,"breakevenPct":1.5086206896551633},{"delta":0.9,"premium":14.332110227038495,"strike":37.3495897126721,"iv":1.158809290017015,"gamma":0.02315327400102081,"theta":-0.018554505546076384,"vega":0.011433275892126964,"rho":-0.028012784922200013,"breakevenPct":0.7867263550275605}]}},"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"}}