{"symbol":"HYMB","url":"https://intraalpha.com/companies/HYMB","capturedAt":"2026-10-25T15:22:19.918Z","state":"ready","quote":{"symbol":"HYMB","last_price":23.88,"prev_close":23.82,"regular_close":23.88,"change":0.06,"change_pct":0.2519,"regular_change":0.06,"regular_change_pct":0.2519,"extended_change":0,"extended_change_pct":0,"bid":23.8,"ask":23.99,"bid_size":100,"ask_size":2000,"volume":4226293,"vwap":23.864632,"open":23.89,"high":23.92,"low":23.8,"close":23.88,"trade_count":6384,"last_trade_at":"2026-10-24T00:00:00.107704318Z","last_quote_at":"2026-10-23T23:56:47.533974003Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T11:22:18.019933636-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3700000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.1,"dividend_yield":0.0528,"inception_date":"2011-04-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T15:22:19.518478+00:00"},"optionObservedAt":"2026-10-23T19:55:02.551Z","bars":[{"c":23.68,"h":23.78,"l":23.65,"n":22,"o":23.65,"t":"2026-10-19T13:30:00Z","v":27546,"vw":23.657883},{"c":23.635,"h":23.69,"l":23.635,"n":21,"o":23.69,"t":"2026-10-19T13:35:00Z","v":5449,"vw":23.654733},{"c":23.645,"h":23.65,"l":23.63,"n":47,"o":23.635,"t":"2026-10-19T13:40:00Z","v":12332,"vw":23.641608},{"c":23.64,"h":23.64,"l":23.61,"n":49,"o":23.64,"t":"2026-10-19T13:45:00Z","v":8160,"vw":23.628764},{"c":23.6201,"h":23.645,"l":23.595,"n":72,"o":23.645,"t":"2026-10-19T13:50:00Z","v":41432,"vw":23.615601},{"c":23.63,"h":23.65,"l":23.59,"n":116,"o":23.63,"t":"2026-10-19T13:55:00Z","v":52999,"vw":23.631128},{"c":23.644,"h":23.65,"l":23.63,"n":35,"o":23.64,"t":"2026-10-19T14:00:00Z","v":12899,"vw":23.6407},{"c":23.6351,"h":23.65,"l":23.62,"n":48,"o":23.64,"t":"2026-10-19T14:05:00Z","v":14757,"vw":23.640545},{"c":23.615,"h":23.64,"l":23.615,"n":72,"o":23.64,"t":"2026-10-19T14:10:00Z","v":7703,"vw":23.624602},{"c":23.636,"h":23.64,"l":23.6151,"n":45,"o":23.6197,"t":"2026-10-19T14:15:00Z","v":12995,"vw":23.634548},{"c":23.645,"h":23.655,"l":23.62,"n":64,"o":23.635,"t":"2026-10-19T14:20:00Z","v":24786,"vw":23.63179},{"c":23.6201,"h":23.6499,"l":23.6201,"n":19,"o":23.6499,"t":"2026-10-19T14:25:00Z","v":18129,"vw":23.64237},{"c":23.615,"h":23.64,"l":23.615,"n":69,"o":23.6299,"t":"2026-10-19T14:30:00Z","v":35219,"vw":23.622765},{"c":23.615,"h":23.62,"l":23.61,"n":67,"o":23.6199,"t":"2026-10-19T14:35:00Z","v":20639,"vw":23.612271},{"c":23.61,"h":23.611,"l":23.595,"n":53,"o":23.61,"t":"2026-10-19T14:40:00Z","v":25485,"vw":23.602788},{"c":23.615,"h":23.615,"l":23.595,"n":58,"o":23.605,"t":"2026-10-19T14:45:00Z","v":36174,"vw":23.603622},{"c":23.6199,"h":23.64,"l":23.615,"n":123,"o":23.6151,"t":"2026-10-19T14:50:00Z","v":214583,"vw":23.627441},{"c":23.625,"h":23.63,"l":23.615,"n":31,"o":23.625,"t":"2026-10-19T14:55:00Z","v":10392,"vw":23.62454},{"c":23.6351,"h":23.6399,"l":23.625,"n":59,"o":23.625,"t":"2026-10-19T15:00:00Z","v":60791,"vw":23.629992},{"c":23.645,"h":23.645,"l":23.625,"n":62,"o":23.6377,"t":"2026-10-19T15:05:00Z","v":70414,"vw":23.638798},{"c":23.6301,"h":23.6499,"l":23.6301,"n":32,"o":23.64,"t":"2026-10-19T15:10:00Z","v":36225,"vw":23.634979},{"c":23.6199,"h":23.6376,"l":23.615,"n":81,"o":23.6376,"t":"2026-10-19T15:15:00Z","v":466930,"vw":23.623517},{"c":23.6299,"h":23.63,"l":23.615,"n":72,"o":23.6199,"t":"2026-10-19T15:20:00Z","v":31545,"vw":23.624897},{"c":23.6299,"h":23.6354,"l":23.624,"n":34,"o":23.624,"t":"2026-10-19T15:25:00Z","v":74743,"vw":23.63037},{"c":23.615,"h":23.625,"l":23.6101,"n":52,"o":23.625,"t":"2026-10-19T15:30:00Z","v":23357,"vw":23.618691},{"c":23.6101,"h":23.62,"l":23.61,"n":40,"o":23.61,"t":"2026-10-19T15:35:00Z","v":18530,"vw":23.616972},{"c":23.595,"h":23.61,"l":23.575,"n":144,"o":23.61,"t":"2026-10-19T15:40:00Z","v":74196,"vw":23.59138},{"c":23.5951,"h":23.61,"l":23.59,"n":67,"o":23.59,"t":"2026-10-19T15:45:00Z","v":59749,"vw":23.600412},{"c":23.595,"h":23.63,"l":23.59,"n":65,"o":23.59,"t":"2026-10-19T15:50:00Z","v":101636,"vw":23.61437},{"c":23.604,"h":23.61,"l":23.595,"n":68,"o":23.595,"t":"2026-10-19T15:55:00Z","v":55509,"vw":23.605476},{"c":23.5999,"h":23.605,"l":23.5949,"n":71,"o":23.605,"t":"2026-10-19T16:00:00Z","v":54833,"vw":23.599431},{"c":23.58,"h":23.6,"l":23.58,"n":38,"o":23.6,"t":"2026-10-19T16:05:00Z","v":33616,"vw":23.588876},{"c":23.5799,"h":23.585,"l":23.57,"n":57,"o":23.585,"t":"2026-10-19T16:10:00Z","v":19528,"vw":23.57849},{"c":23.59,"h":23.6,"l":23.575,"n":58,"o":23.575,"t":"2026-10-19T16:15:00Z","v":24388,"vw":23.584952},{"c":23.59,"h":23.5959,"l":23.585,"n":52,"o":23.585,"t":"2026-10-19T16:20:00Z","v":32994,"vw":23.59032},{"c":23.6,"h":23.605,"l":23.5899,"n":34,"o":23.59,"t":"2026-10-19T16:25:00Z","v":12583,"vw":23.59928},{"c":23.5824,"h":23.605,"l":23.575,"n":60,"o":23.605,"t":"2026-10-19T16:30:00Z","v":73179,"vw":23.590729},{"c":23.585,"h":23.5899,"l":23.575,"n":31,"o":23.585,"t":"2026-10-19T16:35:00Z","v":21683,"vw":23.579024},{"c":23.575,"h":23.5751,"l":23.5719,"n":24,"o":23.575,"t":"2026-10-19T16:40:00Z","v":12276,"vw":23.573613},{"c":23.595,"h":23.595,"l":23.5701,"n":43,"o":23.5701,"t":"2026-10-19T16:45:00Z","v":18081,"vw":23.58444},{"c":23.6036,"h":23.61,"l":23.595,"n":34,"o":23.595,"t":"2026-10-19T16:50:00Z","v":38157,"vw":23.599082},{"c":23.605,"h":23.61,"l":23.6041,"n":42,"o":23.605,"t":"2026-10-19T16:55:00Z","v":13893,"vw":23.60784},{"c":23.605,"h":23.6099,"l":23.595,"n":41,"o":23.605,"t":"2026-10-19T17:00:00Z","v":31466,"vw":23.599658},{"c":23.595,"h":23.6099,"l":23.5927,"n":43,"o":23.605,"t":"2026-10-19T17:05:00Z","v":41103,"vw":23.601831},{"c":23.585,"h":23.6095,"l":23.585,"n":43,"o":23.595,"t":"2026-10-19T17:10:00Z","v":51914,"vw":23.598553},{"c":23.6,"h":23.6,"l":23.59,"n":39,"o":23.59,"t":"2026-10-19T17:15:00Z","v":16029,"vw":23.594558},{"c":23.59,"h":23.605,"l":23.59,"n":46,"o":23.595,"t":"2026-10-19T17:20:00Z","v":48325,"vw":23.593151},{"c":23.6001,"h":23.6099,"l":23.5999,"n":62,"o":23.6,"t":"2026-10-19T17:25:00Z","v":51624,"vw":23.600774},{"c":23.585,"h":23.595,"l":23.585,"n":29,"o":23.595,"t":"2026-10-19T17:30:00Z","v":25701,"vw":23.590634},{"c":23.5999,"h":23.6,"l":23.585,"n":68,"o":23.585,"t":"2026-10-19T17:35:00Z","v":49989,"vw":23.598068},{"c":23.5924,"h":23.6,"l":23.5924,"n":41,"o":23.595,"t":"2026-10-19T17:40:00Z","v":11376,"vw":23.596664},{"c":23.595,"h":23.5999,"l":23.594,"n":33,"o":23.595,"t":"2026-10-19T17:45:00Z","v":6454,"vw":23.596929},{"c":23.61,"h":23.61,"l":23.5932,"n":70,"o":23.5932,"t":"2026-10-19T17:50:00Z","v":18883,"vw":23.60502},{"c":23.61,"h":23.61,"l":23.605,"n":39,"o":23.605,"t":"2026-10-19T17:55:00Z","v":11288,"vw":23.606773},{"c":23.61,"h":23.61,"l":23.595,"n":107,"o":23.605,"t":"2026-10-19T18:00:00Z","v":42294,"vw":23.601143},{"c":23.615,"h":23.62,"l":23.615,"n":15,"o":23.615,"t":"2026-10-19T18:05:00Z","v":3389,"vw":23.615703},{"c":23.615,"h":23.62,"l":23.6101,"n":36,"o":23.62,"t":"2026-10-19T18:10:00Z","v":45395,"vw":23.611632},{"c":23.605,"h":23.6199,"l":23.595,"n":66,"o":23.615,"t":"2026-10-19T18:15:00Z","v":39150,"vw":23.604892},{"c":23.61,"h":23.61,"l":23.6,"n":24,"o":23.605,"t":"2026-10-19T18:20:00Z","v":14039,"vw":23.602891},{"c":23.6127,"h":23.62,"l":23.6,"n":72,"o":23.605,"t":"2026-10-19T18:25:00Z","v":58274,"vw":23.608092},{"c":23.615,"h":23.62,"l":23.61,"n":29,"o":23.615,"t":"2026-10-19T18:30:00Z","v":24048,"vw":23.614327},{"c":23.605,"h":23.6101,"l":23.595,"n":95,"o":23.61,"t":"2026-10-19T18:35:00Z","v":48868,"vw":23.604524},{"c":23.605,"h":23.61,"l":23.605,"n":41,"o":23.605,"t":"2026-10-19T18:40:00Z","v":55917,"vw":23.608631},{"c":23.61,"h":23.615,"l":23.605,"n":72,"o":23.605,"t":"2026-10-19T18:45:00Z","v":30659,"vw":23.609445},{"c":23.6,"h":23.62,"l":23.595,"n":105,"o":23.615,"t":"2026-10-19T18:50:00Z","v":63710,"vw":23.603454},{"c":23.595,"h":23.605,"l":23.5928,"n":74,"o":23.594,"t":"2026-10-19T18:55:00Z","v":62080,"vw":23.596929},{"c":23.575,"h":23.6,"l":23.575,"n":48,"o":23.595,"t":"2026-10-19T19:00:00Z","v":24215,"vw":23.585464},{"c":23.57,"h":23.58,"l":23.57,"n":29,"o":23.575,"t":"2026-10-19T19:05:00Z","v":21851,"vw":23.57543},{"c":23.57,"h":23.5799,"l":23.57,"n":40,"o":23.57,"t":"2026-10-19T19:10:00Z","v":25688,"vw":23.575657},{"c":23.58,"h":23.58,"l":23.56,"n":184,"o":23.57,"t":"2026-10-19T19:15:00Z","v":170020,"vw":23.569076},{"c":23.555,"h":23.5799,"l":23.5549,"n":62,"o":23.5799,"t":"2026-10-19T19:20:00Z","v":85348,"vw":23.566142},{"c":23.57,"h":23.57,"l":23.555,"n":92,"o":23.555,"t":"2026-10-19T19:25:00Z","v":28261,"vw":23.561989},{"c":23.565,"h":23.575,"l":23.56,"n":52,"o":23.57,"t":"2026-10-19T19:30:00Z","v":49568,"vw":23.56814},{"c":23.565,"h":23.57,"l":23.56,"n":75,"o":23.56,"t":"2026-10-19T19:35:00Z","v":39628,"vw":23.56318},{"c":23.565,"h":23.57,"l":23.56,"n":79,"o":23.565,"t":"2026-10-19T19:40:00Z","v":56564,"vw":23.562876},{"c":23.555,"h":23.565,"l":23.55,"n":333,"o":23.565,"t":"2026-10-19T19:45:00Z","v":241079,"vw":23.557022},{"c":23.555,"h":23.56,"l":23.55,"n":296,"o":23.555,"t":"2026-10-19T19:50:00Z","v":111846,"vw":23.554099},{"c":23.57,"h":23.575,"l":23.55,"n":1113,"o":23.555,"t":"2026-10-19T19:55:00Z","v":499991,"vw":23.56252},{"c":23.56,"h":23.56,"l":23.56,"n":8,"o":23.56,"t":"2026-10-19T20:00:00Z","v":1517090,"vw":23.56},{"c":23.695,"h":23.695,"l":23.64,"n":7,"o":23.64,"t":"2026-10-20T13:30:00Z","v":8907,"vw":23.641902},{"c":23.68,"h":23.68,"l":23.6497,"n":7,"o":23.6497,"t":"2026-10-20T13:35:00Z","v":2510,"vw":23.678746},{"c":23.6,"h":23.64,"l":23.5901,"n":78,"o":23.64,"t":"2026-10-20T13:40:00Z","v":77628,"vw":23.608561},{"c":23.62,"h":23.64,"l":23.6,"n":76,"o":23.6,"t":"2026-10-20T13:45:00Z","v":137990,"vw":23.621679},{"c":23.62,"h":23.63,"l":23.604,"n":51,"o":23.62,"t":"2026-10-20T13:50:00Z","v":34178,"vw":23.622984},{"c":23.635,"h":23.635,"l":23.615,"n":17,"o":23.62,"t":"2026-10-20T13:55:00Z","v":12951,"vw":23.622107},{"c":23.625,"h":23.64,"l":23.6234,"n":93,"o":23.63,"t":"2026-10-20T14:00:00Z","v":59960,"vw":23.629986},{"c":23.6268,"h":23.6268,"l":23.61,"n":50,"o":23.62,"t":"2026-10-20T14:05:00Z","v":32557,"vw":23.619756},{"c":23.62,"h":23.6298,"l":23.62,"n":37,"o":23.625,"t":"2026-10-20T14:10:00Z","v":8202,"vw":23.622149},{"c":23.6425,"h":23.6425,"l":23.624,"n":42,"o":23.625,"t":"2026-10-20T14:15:00Z","v":115355,"vw":23.631595},{"c":23.66,"h":23.66,"l":23.64,"n":35,"o":23.64,"t":"2026-10-20T14:20:00Z","v":9340,"vw":23.650081},{"c":23.6401,"h":23.66,"l":23.64,"n":34,"o":23.66,"t":"2026-10-20T14:25:00Z","v":7094,"vw":23.647135},{"c":23.6224,"h":23.66,"l":23.62,"n":61,"o":23.6501,"t":"2026-10-20T14:30:00Z","v":43436,"vw":23.655008},{"c":23.6201,"h":23.6375,"l":23.61,"n":39,"o":23.62,"t":"2026-10-20T14:35:00Z","v":14505,"vw":23.626408},{"c":23.6399,"h":23.64,"l":23.625,"n":85,"o":23.625,"t":"2026-10-20T14:40:00Z","v":64002,"vw":23.630554},{"c":23.65,"h":23.65,"l":23.62,"n":59,"o":23.625,"t":"2026-10-20T14:45:00Z","v":36092,"vw":23.635783},{"c":23.6395,"h":23.66,"l":23.6301,"n":48,"o":23.655,"t":"2026-10-20T14:50:00Z","v":31673,"vw":23.647052},{"c":23.6401,"h":23.6458,"l":23.63,"n":36,"o":23.635,"t":"2026-10-20T14:55:00Z","v":59707,"vw":23.639739},{"c":23.645,"h":23.655,"l":23.645,"n":51,"o":23.6451,"t":"2026-10-20T15:00:00Z","v":43225,"vw":23.64843},{"c":23.6463,"h":23.658,"l":23.645,"n":49,"o":23.65,"t":"2026-10-20T15:05:00Z","v":38420,"vw":23.649416},{"c":23.635,"h":23.65,"l":23.6244,"n":40,"o":23.64,"t":"2026-10-20T15:10:00Z","v":103114,"vw":23.636305},{"c":23.64,"h":23.6401,"l":23.63,"n":51,"o":23.635,"t":"2026-10-20T15:15:00Z","v":45757,"vw":23.638724},{"c":23.631,"h":23.645,"l":23.6299,"n":20,"o":23.635,"t":"2026-10-20T15:20:00Z","v":25155,"vw":23.635028},{"c":23.63,"h":23.633,"l":23.62,"n":48,"o":23.633,"t":"2026-10-20T15:25:00Z","v":35561,"vw":23.629051},{"c":23.615,"h":23.63,"l":23.61,"n":127,"o":23.625,"t":"2026-10-20T15:30:00Z","v":52896,"vw":23.617386},{"c":23.615,"h":23.62,"l":23.605,"n":53,"o":23.615,"t":"2026-10-20T15:35:00Z","v":27194,"vw":23.612273},{"c":23.595,"h":23.615,"l":23.59,"n":80,"o":23.615,"t":"2026-10-20T15:40:00Z","v":44679,"vw":23.608266},{"c":23.6,"h":23.6,"l":23.5801,"n":143,"o":23.595,"t":"2026-10-20T15:45:00Z","v":48067,"vw":23.589436},{"c":23.6001,"h":23.605,"l":23.595,"n":44,"o":23.595,"t":"2026-10-20T15:50:00Z","v":52535,"vw":23.598025},{"c":23.5951,"h":23.6001,"l":23.585,"n":24,"o":23.6001,"t":"2026-10-20T15:55:00Z","v":36362,"vw":23.592074},{"c":23.6,"h":23.6,"l":23.59,"n":123,"o":23.595,"t":"2026-10-20T16:00:00Z","v":103525,"vw":23.594245},{"c":23.5951,"h":23.61,"l":23.59,"n":54,"o":23.605,"t":"2026-10-20T16:05:00Z","v":53615,"vw":23.5975},{"c":23.595,"h":23.6,"l":23.595,"n":77,"o":23.595,"t":"2026-10-20T16:10:00Z","v":39363,"vw":23.596983},{"c":23.5999,"h":23.5999,"l":23.59,"n":56,"o":23.595,"t":"2026-10-20T16:15:00Z","v":50266,"vw":23.592559},{"c":23.605,"h":23.605,"l":23.595,"n":52,"o":23.595,"t":"2026-10-20T16:20:00Z","v":21128,"vw":23.600484},{"c":23.595,"h":23.61,"l":23.595,"n":169,"o":23.606,"t":"2026-10-20T16:25:00Z","v":57149,"vw":23.602528},{"c":23.605,"h":23.6098,"l":23.595,"n":92,"o":23.595,"t":"2026-10-20T16:30:00Z","v":23510,"vw":23.599231},{"c":23.6099,"h":23.615,"l":23.605,"n":72,"o":23.605,"t":"2026-10-20T16:35:00Z","v":22151,"vw":23.609164},{"c":23.61,"h":23.61,"l":23.59,"n":113,"o":23.61,"t":"2026-10-20T16:40:00Z","v":87371,"vw":23.594913},{"c":23.6161,"h":23.62,"l":23.605,"n":31,"o":23.61,"t":"2026-10-20T16:45:00Z","v":5985,"vw":23.610316},{"c":23.615,"h":23.62,"l":23.615,"n":30,"o":23.615,"t":"2026-10-20T16:50:00Z","v":23505,"vw":23.615109},{"c":23.6159,"h":23.62,"l":23.61,"n":14,"o":23.615,"t":"2026-10-20T16:55:00Z","v":8437,"vw":23.613943},{"c":23.605,"h":23.615,"l":23.6,"n":84,"o":23.615,"t":"2026-10-20T17:00:00Z","v":34068,"vw":23.60504},{"c":23.615,"h":23.62,"l":23.605,"n":29,"o":23.6099,"t":"2026-10-20T17:05:00Z","v":18178,"vw":23.61094},{"c":23.615,"h":23.62,"l":23.615,"n":40,"o":23.615,"t":"2026-10-20T17:10:00Z","v":15730,"vw":23.615157},{"c":23.615,"h":23.62,"l":23.61,"n":134,"o":23.615,"t":"2026-10-20T17:15:00Z","v":54370,"vw":23.614524},{"c":23.615,"h":23.6184,"l":23.61,"n":19,"o":23.615,"t":"2026-10-20T17:20:00Z","v":24807,"vw":23.615498},{"c":23.615,"h":23.62,"l":23.61,"n":35,"o":23.615,"t":"2026-10-20T17:25:00Z","v":105817,"vw":23.618775},{"c":23.625,"h":23.6354,"l":23.62,"n":44,"o":23.62,"t":"2026-10-20T17:30:00Z","v":19680,"vw":23.626826},{"c":23.615,"h":23.625,"l":23.61,"n":127,"o":23.625,"t":"2026-10-20T17:35:00Z","v":60578,"vw":23.621312},{"c":23.6151,"h":23.6154,"l":23.61,"n":31,"o":23.61,"t":"2026-10-20T17:40:00Z","v":11740,"vw":23.612157},{"c":23.605,"h":23.615,"l":23.6,"n":118,"o":23.6101,"t":"2026-10-20T17:45:00Z","v":30898,"vw":23.605269},{"c":23.605,"h":23.615,"l":23.605,"n":82,"o":23.605,"t":"2026-10-20T17:50:00Z","v":43027,"vw":23.609615},{"c":23.6001,"h":23.605,"l":23.6,"n":29,"o":23.605,"t":"2026-10-20T17:55:00Z","v":3706,"vw":23.602614},{"c":23.575,"h":23.605,"l":23.57,"n":136,"o":23.605,"t":"2026-10-20T18:00:00Z","v":76406,"vw":23.58306},{"c":23.585,"h":23.585,"l":23.55,"n":77,"o":23.57,"t":"2026-10-20T18:05:00Z","v":55019,"vw":23.56655},{"c":23.575,"h":23.585,"l":23.57,"n":52,"o":23.58,"t":"2026-10-20T18:10:00Z","v":41064,"vw":23.575441},{"c":23.565,"h":23.5701,"l":23.5506,"n":77,"o":23.5701,"t":"2026-10-20T18:15:00Z","v":77658,"vw":23.564352},{"c":23.55,"h":23.565,"l":23.55,"n":126,"o":23.565,"t":"2026-10-20T18:20:00Z","v":70175,"vw":23.556109},{"c":23.56,"h":23.56,"l":23.545,"n":87,"o":23.55,"t":"2026-10-20T18:25:00Z","v":56530,"vw":23.551019},{"c":23.56,"h":23.56,"l":23.5401,"n":69,"o":23.555,"t":"2026-10-20T18:30:00Z","v":105145,"vw":23.548032},{"c":23.57,"h":23.57,"l":23.544,"n":99,"o":23.55,"t":"2026-10-20T18:35:00Z","v":89744,"vw":23.552556},{"c":23.555,"h":23.56,"l":23.555,"n":26,"o":23.5599,"t":"2026-10-20T18:40:00Z","v":16631,"vw":23.557642},{"c":23.54,"h":23.5576,"l":23.535,"n":171,"o":23.5545,"t":"2026-10-20T18:45:00Z","v":208054,"vw":23.547048},{"c":23.545,"h":23.56,"l":23.54,"n":37,"o":23.54,"t":"2026-10-20T18:50:00Z","v":35054,"vw":23.547868},{"c":23.545,"h":23.55,"l":23.535,"n":58,"o":23.545,"t":"2026-10-20T18:55:00Z","v":66228,"vw":23.540425},{"c":23.555,"h":23.56,"l":23.545,"n":61,"o":23.55,"t":"2026-10-20T19:00:00Z","v":79538,"vw":23.554067},{"c":23.545,"h":23.5551,"l":23.54,"n":59,"o":23.55,"t":"2026-10-20T19:05:00Z","v":64531,"vw":23.547259},{"c":23.545,"h":23.556,"l":23.54,"n":84,"o":23.545,"t":"2026-10-20T19:10:00Z","v":142011,"vw":23.550614},{"c":23.555,"h":23.56,"l":23.54,"n":67,"o":23.55,"t":"2026-10-20T19:15:00Z","v":292488,"vw":23.542657},{"c":23.54,"h":23.56,"l":23.54,"n":195,"o":23.56,"t":"2026-10-20T19:20:00Z","v":157924,"vw":23.551396},{"c":23.535,"h":23.545,"l":23.5325,"n":102,"o":23.545,"t":"2026-10-20T19:25:00Z","v":106298,"vw":23.538406},{"c":23.535,"h":23.535,"l":23.53,"n":121,"o":23.535,"t":"2026-10-20T19:30:00Z","v":79238,"vw":23.533741},{"c":23.535,"h":23.55,"l":23.535,"n":106,"o":23.535,"t":"2026-10-20T19:35:00Z","v":66677,"vw":23.537106},{"c":23.54,"h":23.55,"l":23.5347,"n":123,"o":23.535,"t":"2026-10-20T19:40:00Z","v":52777,"vw":23.537424},{"c":23.535,"h":23.55,"l":23.53,"n":214,"o":23.535,"t":"2026-10-20T19:45:00Z","v":1106853,"vw":23.530989},{"c":23.535,"h":23.545,"l":23.53,"n":264,"o":23.5383,"t":"2026-10-20T19:50:00Z","v":108567,"vw":23.53814},{"c":23.52,"h":23.54,"l":23.52,"n":360,"o":23.535,"t":"2026-10-20T19:55:00Z","v":258361,"vw":23.53026},{"c":23.51,"h":23.53,"l":23.51,"n":9,"o":23.53,"t":"2026-10-20T20:00:00Z","v":1106100,"vw":23.510002},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-20T22:05:00Z","v":300,"vw":23.81},{"c":23.62,"h":23.73,"l":23.56,"n":61,"o":23.67,"t":"2026-10-21T13:30:00Z","v":81024,"vw":23.608376},{"c":23.62,"h":23.625,"l":23.6,"n":94,"o":23.615,"t":"2026-10-21T13:35:00Z","v":25878,"vw":23.605617},{"c":23.625,"h":23.63,"l":23.615,"n":73,"o":23.6162,"t":"2026-10-21T13:40:00Z","v":66227,"vw":23.620147},{"c":23.6288,"h":23.6288,"l":23.61,"n":37,"o":23.625,"t":"2026-10-21T13:45:00Z","v":10698,"vw":23.617643},{"c":23.62,"h":23.635,"l":23.62,"n":24,"o":23.63,"t":"2026-10-21T13:50:00Z","v":5286,"vw":23.629065},{"c":23.62,"h":23.626,"l":23.62,"n":46,"o":23.625,"t":"2026-10-21T13:55:00Z","v":9200,"vw":23.622714},{"c":23.605,"h":23.62,"l":23.595,"n":157,"o":23.61,"t":"2026-10-21T14:00:00Z","v":41847,"vw":23.607427},{"c":23.58,"h":23.6061,"l":23.58,"n":34,"o":23.605,"t":"2026-10-21T14:05:00Z","v":12445,"vw":23.59062},{"c":23.61,"h":23.615,"l":23.58,"n":33,"o":23.58,"t":"2026-10-21T14:10:00Z","v":12762,"vw":23.597555},{"c":23.585,"h":23.6045,"l":23.584,"n":34,"o":23.6045,"t":"2026-10-21T14:15:00Z","v":7275,"vw":23.589006},{"c":23.5906,"h":23.6,"l":23.5801,"n":28,"o":23.585,"t":"2026-10-21T14:20:00Z","v":27974,"vw":23.597778},{"c":23.595,"h":23.605,"l":23.585,"n":40,"o":23.59,"t":"2026-10-21T14:25:00Z","v":18301,"vw":23.59326},{"c":23.5988,"h":23.6001,"l":23.595,"n":34,"o":23.595,"t":"2026-10-21T14:30:00Z","v":94199,"vw":23.599922},{"c":23.5999,"h":23.605,"l":23.5884,"n":23,"o":23.5899,"t":"2026-10-21T14:35:00Z","v":5316,"vw":23.593507},{"c":23.6001,"h":23.61,"l":23.6,"n":32,"o":23.6,"t":"2026-10-21T14:40:00Z","v":37420,"vw":23.608181},{"c":23.595,"h":23.605,"l":23.5899,"n":35,"o":23.605,"t":"2026-10-21T14:45:00Z","v":26393,"vw":23.592429},{"c":23.5899,"h":23.605,"l":23.57,"n":69,"o":23.605,"t":"2026-10-21T14:50:00Z","v":41830,"vw":23.588},{"c":23.5901,"h":23.5999,"l":23.5899,"n":80,"o":23.59,"t":"2026-10-21T14:55:00Z","v":43987,"vw":23.594576},{"c":23.585,"h":23.5999,"l":23.5801,"n":67,"o":23.59,"t":"2026-10-21T15:00:00Z","v":55855,"vw":23.589739},{"c":23.585,"h":23.585,"l":23.5799,"n":42,"o":23.585,"t":"2026-10-21T15:05:00Z","v":28285,"vw":23.58139},{"c":23.595,"h":23.595,"l":23.585,"n":61,"o":23.585,"t":"2026-10-21T15:10:00Z","v":37776,"vw":23.589556},{"c":23.595,"h":23.595,"l":23.585,"n":52,"o":23.59,"t":"2026-10-21T15:15:00Z","v":35585,"vw":23.589922},{"c":23.59,"h":23.6,"l":23.585,"n":96,"o":23.595,"t":"2026-10-21T15:20:00Z","v":59690,"vw":23.591313},{"c":23.615,"h":23.615,"l":23.585,"n":65,"o":23.585,"t":"2026-10-21T15:25:00Z","v":32061,"vw":23.602395},{"c":23.595,"h":23.615,"l":23.595,"n":45,"o":23.615,"t":"2026-10-21T15:30:00Z","v":41003,"vw":23.602691},{"c":23.6,"h":23.6,"l":23.585,"n":81,"o":23.595,"t":"2026-10-21T15:35:00Z","v":41950,"vw":23.592178},{"c":23.59,"h":23.605,"l":23.584,"n":96,"o":23.6001,"t":"2026-10-21T15:40:00Z","v":88447,"vw":23.593549},{"c":23.605,"h":23.605,"l":23.59,"n":70,"o":23.595,"t":"2026-10-21T15:45:00Z","v":27354,"vw":23.59663},{"c":23.605,"h":23.605,"l":23.6,"n":51,"o":23.605,"t":"2026-10-21T15:50:00Z","v":50351,"vw":23.60178},{"c":23.5901,"h":23.61,"l":23.585,"n":114,"o":23.61,"t":"2026-10-21T15:55:00Z","v":105443,"vw":23.599256},{"c":23.595,"h":23.6,"l":23.59,"n":75,"o":23.59,"t":"2026-10-21T16:00:00Z","v":37625,"vw":23.596676},{"c":23.595,"h":23.6,"l":23.59,"n":68,"o":23.6,"t":"2026-10-21T16:05:00Z","v":48383,"vw":23.594794},{"c":23.6043,"h":23.6057,"l":23.595,"n":34,"o":23.595,"t":"2026-10-21T16:10:00Z","v":13106,"vw":23.60037},{"c":23.595,"h":23.61,"l":23.595,"n":42,"o":23.6,"t":"2026-10-21T16:15:00Z","v":34362,"vw":23.604612},{"c":23.6059,"h":23.6059,"l":23.595,"n":49,"o":23.6,"t":"2026-10-21T16:20:00Z","v":19384,"vw":23.598472},{"c":23.595,"h":23.605,"l":23.595,"n":27,"o":23.6002,"t":"2026-10-21T16:25:00Z","v":143211,"vw":23.599964},{"c":23.585,"h":23.595,"l":23.585,"n":32,"o":23.595,"t":"2026-10-21T16:30:00Z","v":4316,"vw":23.592667},{"c":23.605,"h":23.605,"l":23.585,"n":45,"o":23.585,"t":"2026-10-21T16:35:00Z","v":13761,"vw":23.593651},{"c":23.605,"h":23.61,"l":23.585,"n":148,"o":23.605,"t":"2026-10-21T16:40:00Z","v":102057,"vw":23.595723},{"c":23.585,"h":23.6099,"l":23.585,"n":331,"o":23.6001,"t":"2026-10-21T16:45:00Z","v":173130,"vw":23.602031},{"c":23.5799,"h":23.6,"l":23.57,"n":109,"o":23.59,"t":"2026-10-21T16:50:00Z","v":88565,"vw":23.590237},{"c":23.595,"h":23.6,"l":23.58,"n":117,"o":23.58,"t":"2026-10-21T16:55:00Z","v":57176,"vw":23.59332},{"c":23.585,"h":23.61,"l":23.575,"n":148,"o":23.59,"t":"2026-10-21T17:00:00Z","v":127201,"vw":23.586004},{"c":23.595,"h":23.6,"l":23.585,"n":68,"o":23.585,"t":"2026-10-21T17:05:00Z","v":39718,"vw":23.591171},{"c":23.585,"h":23.5999,"l":23.575,"n":93,"o":23.595,"t":"2026-10-21T17:10:00Z","v":62872,"vw":23.588076},{"c":23.585,"h":23.5951,"l":23.585,"n":125,"o":23.585,"t":"2026-10-21T17:15:00Z","v":102177,"vw":23.590446},{"c":23.585,"h":23.59,"l":23.585,"n":43,"o":23.585,"t":"2026-10-21T17:20:00Z","v":20307,"vw":23.58506},{"c":23.585,"h":23.5899,"l":23.58,"n":35,"o":23.585,"t":"2026-10-21T17:25:00Z","v":21951,"vw":23.585002},{"c":23.585,"h":23.5999,"l":23.585,"n":73,"o":23.595,"t":"2026-10-21T17:30:00Z","v":45885,"vw":23.594403},{"c":23.585,"h":23.59,"l":23.58,"n":52,"o":23.585,"t":"2026-10-21T17:35:00Z","v":33269,"vw":23.585651},{"c":23.585,"h":23.595,"l":23.585,"n":80,"o":23.585,"t":"2026-10-21T17:40:00Z","v":54924,"vw":23.591137},{"c":23.5901,"h":23.595,"l":23.58,"n":54,"o":23.585,"t":"2026-10-21T17:45:00Z","v":21502,"vw":23.587553},{"c":23.5842,"h":23.595,"l":23.5842,"n":57,"o":23.5901,"t":"2026-10-21T17:50:00Z","v":17416,"vw":23.592354},{"c":23.585,"h":23.595,"l":23.5825,"n":89,"o":23.585,"t":"2026-10-21T17:55:00Z","v":65772,"vw":23.58861},{"c":23.585,"h":23.595,"l":23.5801,"n":76,"o":23.59,"t":"2026-10-21T18:00:00Z","v":59171,"vw":23.58604},{"c":23.5807,"h":23.59,"l":23.58,"n":61,"o":23.5824,"t":"2026-10-21T18:05:00Z","v":278376,"vw":23.589598},{"c":23.575,"h":23.585,"l":23.565,"n":89,"o":23.585,"t":"2026-10-21T18:10:00Z","v":31478,"vw":23.576715},{"c":23.575,"h":23.585,"l":23.56,"n":185,"o":23.57,"t":"2026-10-21T18:15:00Z","v":75930,"vw":23.571232},{"c":23.585,"h":23.585,"l":23.575,"n":170,"o":23.575,"t":"2026-10-21T18:20:00Z","v":40557,"vw":23.577984},{"c":23.575,"h":23.59,"l":23.57,"n":236,"o":23.585,"t":"2026-10-21T18:25:00Z","v":88519,"vw":23.581324},{"c":23.575,"h":23.585,"l":23.575,"n":189,"o":23.575,"t":"2026-10-21T18:30:00Z","v":70340,"vw":23.577468},{"c":23.575,"h":23.58,"l":23.575,"n":91,"o":23.575,"t":"2026-10-21T18:35:00Z","v":53246,"vw":23.578134},{"c":23.565,"h":23.58,"l":23.5614,"n":174,"o":23.58,"t":"2026-10-21T18:40:00Z","v":138554,"vw":23.573525},{"c":23.56,"h":23.575,"l":23.555,"n":162,"o":23.565,"t":"2026-10-21T18:45:00Z","v":70689,"vw":23.56356},{"c":23.565,"h":23.57,"l":23.555,"n":111,"o":23.555,"t":"2026-10-21T18:50:00Z","v":54939,"vw":23.560954},{"c":23.535,"h":23.56,"l":23.52,"n":278,"o":23.56,"t":"2026-10-21T18:55:00Z","v":184285,"vw":23.534725},{"c":23.53,"h":23.5339,"l":23.515,"n":136,"o":23.53,"t":"2026-10-21T19:00:00Z","v":85138,"vw":23.523227},{"c":23.5439,"h":23.5476,"l":23.525,"n":81,"o":23.525,"t":"2026-10-21T19:05:00Z","v":50544,"vw":23.538578},{"c":23.535,"h":23.545,"l":23.52,"n":167,"o":23.545,"t":"2026-10-21T19:10:00Z","v":89990,"vw":23.532571},{"c":23.555,"h":23.5599,"l":23.53,"n":160,"o":23.535,"t":"2026-10-21T19:15:00Z","v":94529,"vw":23.546914},{"c":23.555,"h":23.5599,"l":23.5425,"n":136,"o":23.5599,"t":"2026-10-21T19:20:00Z","v":57757,"vw":23.550172},{"c":23.575,"h":23.575,"l":23.555,"n":177,"o":23.555,"t":"2026-10-21T19:25:00Z","v":64141,"vw":23.569895},{"c":23.585,"h":23.59,"l":23.575,"n":133,"o":23.575,"t":"2026-10-21T19:30:00Z","v":51004,"vw":23.579805},{"c":23.585,"h":23.585,"l":23.5741,"n":160,"o":23.585,"t":"2026-10-21T19:35:00Z","v":99953,"vw":23.578575},{"c":23.575,"h":23.585,"l":23.574,"n":71,"o":23.585,"t":"2026-10-21T19:40:00Z","v":26683,"vw":23.579758},{"c":23.575,"h":23.585,"l":23.575,"n":282,"o":23.58,"t":"2026-10-21T19:45:00Z","v":73430,"vw":23.578275},{"c":23.575,"h":23.585,"l":23.5739,"n":269,"o":23.575,"t":"2026-10-21T19:50:00Z","v":112907,"vw":23.577935},{"c":23.565,"h":23.58,"l":23.56,"n":1359,"o":23.575,"t":"2026-10-21T19:55:00Z","v":780864,"vw":23.570024},{"c":23.56,"h":23.56,"l":23.56,"n":9,"o":23.56,"t":"2026-10-21T20:00:00Z","v":581146,"vw":23.56},{"c":23.5704,"h":23.5704,"l":23.5704,"n":1,"o":23.5704,"t":"2026-10-21T21:15:00Z","v":300,"vw":23.5704},{"c":23.5938,"h":23.5938,"l":23.5938,"n":1,"o":23.5938,"t":"2026-10-21T21:20:00Z","v":100,"vw":23.5938},{"c":23.5704,"h":23.5704,"l":23.5704,"n":1,"o":23.5704,"t":"2026-10-21T21:35:00Z","v":100,"vw":23.5704},{"c":23.75,"h":23.77,"l":23.72,"n":90,"o":23.75,"t":"2026-10-22T13:30:00Z","v":66333,"vw":23.735462},{"c":23.76,"h":23.78,"l":23.745,"n":125,"o":23.75,"t":"2026-10-22T13:35:00Z","v":57578,"vw":23.760415},{"c":23.7599,"h":23.78,"l":23.7545,"n":147,"o":23.77,"t":"2026-10-22T13:40:00Z","v":47097,"vw":23.767051},{"c":23.77,"h":23.78,"l":23.76,"n":121,"o":23.76,"t":"2026-10-22T13:45:00Z","v":53168,"vw":23.766375},{"c":23.79,"h":23.79,"l":23.7599,"n":59,"o":23.77,"t":"2026-10-22T13:50:00Z","v":30432,"vw":23.778436},{"c":23.785,"h":23.8,"l":23.78,"n":150,"o":23.79,"t":"2026-10-22T13:55:00Z","v":77083,"vw":23.794149},{"c":23.7701,"h":23.785,"l":23.7701,"n":45,"o":23.785,"t":"2026-10-22T14:00:00Z","v":12449,"vw":23.783443},{"c":23.78,"h":23.78,"l":23.77,"n":141,"o":23.78,"t":"2026-10-22T14:05:00Z","v":37943,"vw":23.776584},{"c":23.79,"h":23.79,"l":23.78,"n":98,"o":23.78,"t":"2026-10-22T14:10:00Z","v":20017,"vw":23.782728},{"c":23.78,"h":23.7899,"l":23.775,"n":58,"o":23.785,"t":"2026-10-22T14:15:00Z","v":19554,"vw":23.780256},{"c":23.7934,"h":23.7999,"l":23.78,"n":40,"o":23.78,"t":"2026-10-22T14:20:00Z","v":8499,"vw":23.785035},{"c":23.8001,"h":23.805,"l":23.79,"n":42,"o":23.79,"t":"2026-10-22T14:25:00Z","v":31550,"vw":23.797641},{"c":23.825,"h":23.83,"l":23.805,"n":138,"o":23.805,"t":"2026-10-22T14:30:00Z","v":82208,"vw":23.815103},{"c":23.825,"h":23.8299,"l":23.8099,"n":94,"o":23.82,"t":"2026-10-22T14:35:00Z","v":211452,"vw":23.817512},{"c":23.825,"h":23.84,"l":23.82,"n":107,"o":23.827,"t":"2026-10-22T14:40:00Z","v":73050,"vw":23.824576},{"c":23.825,"h":23.835,"l":23.815,"n":71,"o":23.82,"t":"2026-10-22T14:45:00Z","v":32323,"vw":23.824081},{"c":23.825,"h":23.825,"l":23.805,"n":82,"o":23.825,"t":"2026-10-22T14:50:00Z","v":101074,"vw":23.809398},{"c":23.8101,"h":23.825,"l":23.8,"n":134,"o":23.82,"t":"2026-10-22T14:55:00Z","v":102734,"vw":23.817057},{"c":23.82,"h":23.82,"l":23.8099,"n":154,"o":23.81,"t":"2026-10-22T15:00:00Z","v":65931,"vw":23.813635},{"c":23.81,"h":23.82,"l":23.8,"n":114,"o":23.815,"t":"2026-10-22T15:05:00Z","v":61603,"vw":23.810167},{"c":23.815,"h":23.82,"l":23.805,"n":73,"o":23.805,"t":"2026-10-22T15:10:00Z","v":28663,"vw":23.810567},{"c":23.79,"h":23.82,"l":23.79,"n":59,"o":23.815,"t":"2026-10-22T15:15:00Z","v":35490,"vw":23.809996},{"c":23.795,"h":23.795,"l":23.78,"n":112,"o":23.79,"t":"2026-10-22T15:20:00Z","v":65860,"vw":23.789531},{"c":23.795,"h":23.7976,"l":23.785,"n":75,"o":23.79,"t":"2026-10-22T15:25:00Z","v":35854,"vw":23.790285},{"c":23.785,"h":23.81,"l":23.785,"n":96,"o":23.795,"t":"2026-10-22T15:30:00Z","v":192835,"vw":23.797731},{"c":23.8,"h":23.815,"l":23.785,"n":93,"o":23.785,"t":"2026-10-22T15:35:00Z","v":54952,"vw":23.797486},{"c":23.7976,"h":23.81,"l":23.795,"n":151,"o":23.8,"t":"2026-10-22T15:40:00Z","v":72716,"vw":23.802672},{"c":23.8,"h":23.8082,"l":23.795,"n":63,"o":23.7956,"t":"2026-10-22T15:45:00Z","v":15630,"vw":23.798725},{"c":23.805,"h":23.82,"l":23.8024,"n":104,"o":23.8101,"t":"2026-10-22T15:50:00Z","v":76996,"vw":23.814665},{"c":23.805,"h":23.8101,"l":23.805,"n":62,"o":23.81,"t":"2026-10-22T15:55:00Z","v":12430,"vw":23.808963},{"c":23.795,"h":23.81,"l":23.79,"n":107,"o":23.81,"t":"2026-10-22T16:00:00Z","v":69673,"vw":23.797639},{"c":23.7834,"h":23.806,"l":23.78,"n":125,"o":23.795,"t":"2026-10-22T16:05:00Z","v":49899,"vw":23.794331},{"c":23.79,"h":23.795,"l":23.785,"n":45,"o":23.7879,"t":"2026-10-22T16:10:00Z","v":16071,"vw":23.788762},{"c":23.795,"h":23.805,"l":23.79,"n":84,"o":23.7976,"t":"2026-10-22T16:15:00Z","v":42832,"vw":23.798426},{"c":23.78,"h":23.795,"l":23.78,"n":134,"o":23.79,"t":"2026-10-22T16:20:00Z","v":43274,"vw":23.786775},{"c":23.785,"h":23.8,"l":23.785,"n":194,"o":23.785,"t":"2026-10-22T16:25:00Z","v":123358,"vw":23.793354},{"c":23.805,"h":23.805,"l":23.785,"n":310,"o":23.785,"t":"2026-10-22T16:30:00Z","v":181573,"vw":23.795932},{"c":23.8001,"h":23.8099,"l":23.8,"n":32,"o":23.8099,"t":"2026-10-22T16:35:00Z","v":20229,"vw":23.8016},{"c":23.82,"h":23.82,"l":23.7903,"n":119,"o":23.8001,"t":"2026-10-22T16:40:00Z","v":81023,"vw":23.80548},{"c":23.81,"h":23.82,"l":23.8,"n":105,"o":23.82,"t":"2026-10-22T16:45:00Z","v":37502,"vw":23.812493},{"c":23.805,"h":23.82,"l":23.805,"n":100,"o":23.81,"t":"2026-10-22T16:50:00Z","v":23739,"vw":23.813008},{"c":23.805,"h":23.8101,"l":23.8,"n":122,"o":23.8009,"t":"2026-10-22T16:55:00Z","v":69046,"vw":23.806662},{"c":23.805,"h":23.805,"l":23.785,"n":128,"o":23.8,"t":"2026-10-22T17:00:00Z","v":49329,"vw":23.794516},{"c":23.795,"h":23.805,"l":23.795,"n":105,"o":23.805,"t":"2026-10-22T17:05:00Z","v":15780,"vw":23.801523},{"c":23.795,"h":23.805,"l":23.79,"n":73,"o":23.795,"t":"2026-10-22T17:10:00Z","v":36039,"vw":23.802768},{"c":23.8001,"h":23.81,"l":23.79,"n":87,"o":23.795,"t":"2026-10-22T17:15:00Z","v":68292,"vw":23.796064},{"c":23.795,"h":23.805,"l":23.795,"n":68,"o":23.805,"t":"2026-10-22T17:20:00Z","v":30390,"vw":23.799812},{"c":23.8099,"h":23.81,"l":23.795,"n":85,"o":23.795,"t":"2026-10-22T17:25:00Z","v":131359,"vw":23.806022},{"c":23.795,"h":23.805,"l":23.79,"n":134,"o":23.8,"t":"2026-10-22T17:30:00Z","v":34723,"vw":23.794888},{"c":23.795,"h":23.8,"l":23.785,"n":166,"o":23.795,"t":"2026-10-22T17:35:00Z","v":44639,"vw":23.791859},{"c":23.785,"h":23.806,"l":23.78,"n":216,"o":23.795,"t":"2026-10-22T17:40:00Z","v":152301,"vw":23.793776},{"c":23.795,"h":23.795,"l":23.785,"n":113,"o":23.785,"t":"2026-10-22T17:45:00Z","v":51223,"vw":23.787351},{"c":23.785,"h":23.795,"l":23.785,"n":78,"o":23.7901,"t":"2026-10-22T17:50:00Z","v":35250,"vw":23.788695},{"c":23.795,"h":23.81,"l":23.785,"n":186,"o":23.785,"t":"2026-10-22T17:55:00Z","v":100817,"vw":23.79839},{"c":23.795,"h":23.81,"l":23.79,"n":142,"o":23.8,"t":"2026-10-22T18:00:00Z","v":65139,"vw":23.797347},{"c":23.77,"h":23.795,"l":23.77,"n":153,"o":23.79,"t":"2026-10-22T18:05:00Z","v":125128,"vw":23.77981},{"c":23.765,"h":23.775,"l":23.765,"n":84,"o":23.77,"t":"2026-10-22T18:10:00Z","v":13366,"vw":23.769279},{"c":23.77,"h":23.77,"l":23.76,"n":186,"o":23.76,"t":"2026-10-22T18:15:00Z","v":61847,"vw":23.769411},{"c":23.775,"h":23.775,"l":23.77,"n":60,"o":23.775,"t":"2026-10-22T18:20:00Z","v":54156,"vw":23.772264},{"c":23.775,"h":23.78,"l":23.77,"n":184,"o":23.775,"t":"2026-10-22T18:25:00Z","v":67514,"vw":23.77724},{"c":23.775,"h":23.79,"l":23.775,"n":243,"o":23.775,"t":"2026-10-22T18:30:00Z","v":94399,"vw":23.779965},{"c":23.77,"h":23.78,"l":23.77,"n":45,"o":23.775,"t":"2026-10-22T18:35:00Z","v":76175,"vw":23.776284},{"c":23.7702,"h":23.775,"l":23.76,"n":90,"o":23.77,"t":"2026-10-22T18:40:00Z","v":38276,"vw":23.769289},{"c":23.775,"h":23.78,"l":23.76,"n":192,"o":23.7701,"t":"2026-10-22T18:45:00Z","v":64665,"vw":23.769173},{"c":23.7799,"h":23.78,"l":23.765,"n":105,"o":23.7754,"t":"2026-10-22T18:50:00Z","v":77067,"vw":23.774162},{"c":23.775,"h":23.7899,"l":23.77,"n":88,"o":23.78,"t":"2026-10-22T18:55:00Z","v":224160,"vw":23.778625},{"c":23.775,"h":23.78,"l":23.775,"n":84,"o":23.78,"t":"2026-10-22T19:00:00Z","v":31789,"vw":23.776621},{"c":23.785,"h":23.79,"l":23.775,"n":142,"o":23.78,"t":"2026-10-22T19:05:00Z","v":74703,"vw":23.783746},{"c":23.7999,"h":23.7999,"l":23.78,"n":99,"o":23.785,"t":"2026-10-22T19:10:00Z","v":28092,"vw":23.787768},{"c":23.825,"h":23.825,"l":23.795,"n":118,"o":23.795,"t":"2026-10-22T19:15:00Z","v":69109,"vw":23.811358},{"c":23.835,"h":23.84,"l":23.8201,"n":98,"o":23.83,"t":"2026-10-22T19:20:00Z","v":51892,"vw":23.83254},{"c":23.825,"h":23.8375,"l":23.825,"n":126,"o":23.8375,"t":"2026-10-22T19:25:00Z","v":99350,"vw":23.829159},{"c":23.845,"h":23.845,"l":23.825,"n":54,"o":23.83,"t":"2026-10-22T19:30:00Z","v":47013,"vw":23.831471},{"c":23.84,"h":23.85,"l":23.84,"n":68,"o":23.84,"t":"2026-10-22T19:35:00Z","v":82143,"vw":23.846677},{"c":23.8241,"h":23.85,"l":23.8241,"n":149,"o":23.845,"t":"2026-10-22T19:40:00Z","v":99573,"vw":23.840056},{"c":23.82,"h":23.86,"l":23.815,"n":296,"o":23.825,"t":"2026-10-22T19:45:00Z","v":218973,"vw":23.83109},{"c":23.815,"h":23.825,"l":23.81,"n":429,"o":23.82,"t":"2026-10-22T19:50:00Z","v":200127,"vw":23.815674},{"c":23.83,"h":23.84,"l":23.795,"n":552,"o":23.815,"t":"2026-10-22T19:55:00Z","v":385397,"vw":23.812416},{"c":23.82,"h":23.82,"l":23.82,"n":12,"o":23.82,"t":"2026-10-22T20:00:00Z","v":947724,"vw":23.82},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-23T12:55:00Z","v":1000,"vw":23.78},{"c":23.88,"h":23.92,"l":23.81,"n":41,"o":23.89,"t":"2026-10-23T13:30:00Z","v":86786,"vw":23.862133},{"c":23.865,"h":23.87,"l":23.85,"n":44,"o":23.87,"t":"2026-10-23T13:35:00Z","v":32322,"vw":23.861854},{"c":23.845,"h":23.86,"l":23.83,"n":118,"o":23.86,"t":"2026-10-23T13:40:00Z","v":16734,"vw":23.845192},{"c":23.815,"h":23.84,"l":23.8,"n":88,"o":23.83,"t":"2026-10-23T13:45:00Z","v":43428,"vw":23.817691},{"c":23.835,"h":23.84,"l":23.82,"n":68,"o":23.82,"t":"2026-10-23T13:50:00Z","v":24044,"vw":23.829961},{"c":23.84,"h":23.84,"l":23.8301,"n":15,"o":23.835,"t":"2026-10-23T13:55:00Z","v":2410,"vw":23.834865},{"c":23.83,"h":23.85,"l":23.83,"n":60,"o":23.85,"t":"2026-10-23T14:00:00Z","v":9672,"vw":23.836556},{"c":23.845,"h":23.85,"l":23.82,"n":102,"o":23.825,"t":"2026-10-23T14:05:00Z","v":36746,"vw":23.829774},{"c":23.8401,"h":23.85,"l":23.83,"n":42,"o":23.845,"t":"2026-10-23T14:10:00Z","v":9296,"vw":23.842324},{"c":23.8399,"h":23.85,"l":23.8399,"n":48,"o":23.84,"t":"2026-10-23T14:15:00Z","v":11893,"vw":23.844077},{"c":23.845,"h":23.845,"l":23.8261,"n":45,"o":23.8261,"t":"2026-10-23T14:20:00Z","v":18250,"vw":23.835039},{"c":23.82,"h":23.84,"l":23.815,"n":55,"o":23.84,"t":"2026-10-23T14:25:00Z","v":16699,"vw":23.831924},{"c":23.825,"h":23.825,"l":23.805,"n":85,"o":23.815,"t":"2026-10-23T14:30:00Z","v":168989,"vw":23.818652},{"c":23.835,"h":23.835,"l":23.8199,"n":24,"o":23.82,"t":"2026-10-23T14:35:00Z","v":12264,"vw":23.82837},{"c":23.8399,"h":23.85,"l":23.825,"n":112,"o":23.83,"t":"2026-10-23T14:40:00Z","v":57949,"vw":23.839171},{"c":23.845,"h":23.8451,"l":23.8239,"n":78,"o":23.84,"t":"2026-10-23T14:45:00Z","v":62762,"vw":23.834511},{"c":23.835,"h":23.85,"l":23.825,"n":124,"o":23.84,"t":"2026-10-23T14:50:00Z","v":249631,"vw":23.834781},{"c":23.865,"h":23.87,"l":23.835,"n":156,"o":23.8395,"t":"2026-10-23T14:55:00Z","v":118530,"vw":23.855225},{"c":23.8799,"h":23.885,"l":23.85,"n":240,"o":23.855,"t":"2026-10-23T15:00:00Z","v":107507,"vw":23.869917},{"c":23.865,"h":23.88,"l":23.8461,"n":195,"o":23.875,"t":"2026-10-23T15:05:00Z","v":81629,"vw":23.864977},{"c":23.865,"h":23.875,"l":23.865,"n":88,"o":23.865,"t":"2026-10-23T15:10:00Z","v":44803,"vw":23.867963},{"c":23.88,"h":23.885,"l":23.865,"n":95,"o":23.865,"t":"2026-10-23T15:15:00Z","v":44410,"vw":23.876527},{"c":23.8901,"h":23.895,"l":23.88,"n":97,"o":23.88,"t":"2026-10-23T15:20:00Z","v":38924,"vw":23.88625},{"c":23.885,"h":23.895,"l":23.8825,"n":77,"o":23.895,"t":"2026-10-23T15:25:00Z","v":43841,"vw":23.888036},{"c":23.885,"h":23.895,"l":23.87,"n":144,"o":23.885,"t":"2026-10-23T15:30:00Z","v":54358,"vw":23.881816},{"c":23.865,"h":23.89,"l":23.8642,"n":243,"o":23.89,"t":"2026-10-23T15:35:00Z","v":378522,"vw":23.88415},{"c":23.87,"h":23.87,"l":23.865,"n":87,"o":23.865,"t":"2026-10-23T15:40:00Z","v":44892,"vw":23.86532},{"c":23.855,"h":23.875,"l":23.85,"n":198,"o":23.865,"t":"2026-10-23T15:45:00Z","v":130020,"vw":23.86022},{"c":23.85,"h":23.855,"l":23.845,"n":80,"o":23.855,"t":"2026-10-23T15:50:00Z","v":58701,"vw":23.85292},{"c":23.865,"h":23.865,"l":23.845,"n":127,"o":23.85,"t":"2026-10-23T15:55:00Z","v":95976,"vw":23.857269},{"c":23.87,"h":23.87,"l":23.8568,"n":214,"o":23.865,"t":"2026-10-23T16:00:00Z","v":88888,"vw":23.863096},{"c":23.875,"h":23.885,"l":23.865,"n":112,"o":23.865,"t":"2026-10-23T16:05:00Z","v":68970,"vw":23.873215},{"c":23.885,"h":23.89,"l":23.875,"n":71,"o":23.875,"t":"2026-10-23T16:10:00Z","v":38792,"vw":23.883993},{"c":23.88,"h":23.895,"l":23.88,"n":26,"o":23.8899,"t":"2026-10-23T16:15:00Z","v":21575,"vw":23.887221},{"c":23.885,"h":23.895,"l":23.8813,"n":94,"o":23.89,"t":"2026-10-23T16:20:00Z","v":48169,"vw":23.888865},{"c":23.87,"h":23.895,"l":23.87,"n":87,"o":23.889,"t":"2026-10-23T16:25:00Z","v":61849,"vw":23.878775},{"c":23.885,"h":23.885,"l":23.865,"n":52,"o":23.875,"t":"2026-10-23T16:30:00Z","v":43235,"vw":23.872212},{"c":23.875,"h":23.885,"l":23.874,"n":52,"o":23.88,"t":"2026-10-23T16:35:00Z","v":32187,"vw":23.878989},{"c":23.8822,"h":23.8876,"l":23.8799,"n":23,"o":23.88,"t":"2026-10-23T16:40:00Z","v":8272,"vw":23.883012},{"c":23.885,"h":23.9,"l":23.87,"n":73,"o":23.89,"t":"2026-10-23T16:45:00Z","v":65028,"vw":23.888335},{"c":23.88,"h":23.89,"l":23.8797,"n":44,"o":23.88,"t":"2026-10-23T16:50:00Z","v":59513,"vw":23.882061},{"c":23.88,"h":23.885,"l":23.87,"n":50,"o":23.88,"t":"2026-10-23T16:55:00Z","v":41668,"vw":23.879982},{"c":23.875,"h":23.885,"l":23.875,"n":48,"o":23.88,"t":"2026-10-23T17:00:00Z","v":37149,"vw":23.879023},{"c":23.88,"h":23.88,"l":23.87,"n":18,"o":23.88,"t":"2026-10-23T17:05:00Z","v":2285,"vw":23.876778},{"c":23.875,"h":23.88,"l":23.875,"n":21,"o":23.875,"t":"2026-10-23T17:10:00Z","v":1542,"vw":23.875747},{"c":23.86,"h":23.88,"l":23.86,"n":45,"o":23.875,"t":"2026-10-23T17:15:00Z","v":101882,"vw":23.871248},{"c":23.865,"h":23.8676,"l":23.86,"n":35,"o":23.861,"t":"2026-10-23T17:20:00Z","v":25467,"vw":23.861683},{"c":23.8601,"h":23.865,"l":23.86,"n":15,"o":23.865,"t":"2026-10-23T17:25:00Z","v":23347,"vw":23.860449},{"c":23.8701,"h":23.8701,"l":23.86,"n":35,"o":23.86,"t":"2026-10-23T17:30:00Z","v":18740,"vw":23.868773},{"c":23.8601,"h":23.875,"l":23.8601,"n":49,"o":23.875,"t":"2026-10-23T17:35:00Z","v":36788,"vw":23.867394},{"c":23.865,"h":23.87,"l":23.8601,"n":35,"o":23.865,"t":"2026-10-23T17:40:00Z","v":12358,"vw":23.866135},{"c":23.855,"h":23.87,"l":23.85,"n":38,"o":23.865,"t":"2026-10-23T17:45:00Z","v":22067,"vw":23.859095},{"c":23.8601,"h":23.865,"l":23.855,"n":45,"o":23.856,"t":"2026-10-23T17:50:00Z","v":30928,"vw":23.86059},{"c":23.865,"h":23.87,"l":23.86,"n":53,"o":23.861,"t":"2026-10-23T17:55:00Z","v":15228,"vw":23.864958},{"c":23.87,"h":23.87,"l":23.86,"n":77,"o":23.8642,"t":"2026-10-23T18:00:00Z","v":22943,"vw":23.864475},{"c":23.88,"h":23.885,"l":23.87,"n":76,"o":23.87,"t":"2026-10-23T18:05:00Z","v":36279,"vw":23.877022},{"c":23.875,"h":23.89,"l":23.875,"n":59,"o":23.885,"t":"2026-10-23T18:10:00Z","v":36988,"vw":23.879954},{"c":23.875,"h":23.885,"l":23.875,"n":76,"o":23.875,"t":"2026-10-23T18:15:00Z","v":56115,"vw":23.879859},{"c":23.87,"h":23.8899,"l":23.87,"n":54,"o":23.875,"t":"2026-10-23T18:20:00Z","v":25384,"vw":23.87923},{"c":23.875,"h":23.875,"l":23.87,"n":36,"o":23.87,"t":"2026-10-23T18:25:00Z","v":14156,"vw":23.874781},{"c":23.875,"h":23.88,"l":23.875,"n":24,"o":23.875,"t":"2026-10-23T18:30:00Z","v":7712,"vw":23.875163},{"c":23.875,"h":23.88,"l":23.8725,"n":39,"o":23.88,"t":"2026-10-23T18:35:00Z","v":34075,"vw":23.879134},{"c":23.87,"h":23.885,"l":23.87,"n":35,"o":23.8799,"t":"2026-10-23T18:40:00Z","v":32790,"vw":23.881452},{"c":23.87,"h":23.875,"l":23.8623,"n":43,"o":23.8738,"t":"2026-10-23T18:45:00Z","v":20396,"vw":23.872569},{"c":23.875,"h":23.88,"l":23.86,"n":27,"o":23.86,"t":"2026-10-23T18:50:00Z","v":138505,"vw":23.875436},{"c":23.875,"h":23.88,"l":23.875,"n":45,"o":23.875,"t":"2026-10-23T18:55:00Z","v":10542,"vw":23.875931},{"c":23.865,"h":23.88,"l":23.865,"n":74,"o":23.875,"t":"2026-10-23T19:00:00Z","v":24487,"vw":23.875602},{"c":23.865,"h":23.87,"l":23.855,"n":116,"o":23.8699,"t":"2026-10-23T19:05:00Z","v":29326,"vw":23.861093},{"c":23.855,"h":23.865,"l":23.8501,"n":48,"o":23.8601,"t":"2026-10-23T19:10:00Z","v":51808,"vw":23.85906},{"c":23.87,"h":23.87,"l":23.855,"n":32,"o":23.855,"t":"2026-10-23T19:15:00Z","v":13791,"vw":23.863981},{"c":23.87,"h":23.8775,"l":23.855,"n":191,"o":23.875,"t":"2026-10-23T19:20:00Z","v":130964,"vw":23.865979},{"c":23.8699,"h":23.875,"l":23.8601,"n":77,"o":23.875,"t":"2026-10-23T19:25:00Z","v":83824,"vw":23.869022},{"c":23.865,"h":23.87,"l":23.86,"n":45,"o":23.87,"t":"2026-10-23T19:30:00Z","v":47036,"vw":23.863016},{"c":23.865,"h":23.875,"l":23.86,"n":105,"o":23.86,"t":"2026-10-23T19:35:00Z","v":73204,"vw":23.865113},{"c":23.865,"h":23.87,"l":23.865,"n":219,"o":23.865,"t":"2026-10-23T19:40:00Z","v":141114,"vw":23.868936},{"c":23.87,"h":23.87,"l":23.865,"n":151,"o":23.865,"t":"2026-10-23T19:45:00Z","v":58154,"vw":23.866806},{"c":23.8701,"h":23.8759,"l":23.865,"n":94,"o":23.865,"t":"2026-10-23T19:50:00Z","v":22035,"vw":23.870299},{"c":23.89,"h":23.89,"l":23.87,"n":199,"o":23.875,"t":"2026-10-23T19:55:00Z","v":72234,"vw":23.881669},{"c":23.88,"h":23.88,"l":23.88,"n":5,"o":23.88,"t":"2026-10-23T20:00:00Z","v":31800,"vw":23.88}],"history":[{"c":25.77,"h":25.95,"l":25.74,"n":2494,"o":25.95,"t":"2024-10-23T04:00:00Z","v":698083,"vw":25.799272},{"c":25.81,"h":26.07,"l":25.57,"n":2075,"o":25.57,"t":"2024-10-24T04:00:00Z","v":825149,"vw":25.766081},{"c":25.85,"h":26.03,"l":25.84,"n":2142,"o":25.91,"t":"2024-10-25T04:00:00Z","v":455220,"vw":25.88202},{"c":25.88,"h":25.92,"l":25.85,"n":2292,"o":25.85,"t":"2024-10-28T04:00:00Z","v":671206,"vw":25.890343},{"c":25.88,"h":25.95,"l":25.8,"n":2498,"o":25.87,"t":"2024-10-29T04:00:00Z","v":669260,"vw":25.84876},{"c":25.85,"h":25.91,"l":25.8201,"n":1593,"o":25.89,"t":"2024-10-30T04:00:00Z","v":433396,"vw":25.870092},{"c":25.87,"h":25.915,"l":25.83,"n":1059,"o":25.91,"t":"2024-10-31T04:00:00Z","v":323617,"vw":25.879899},{"c":25.79,"h":25.9199,"l":25.78,"n":2140,"o":25.8,"t":"2024-11-01T04:00:00Z","v":870032,"vw":25.807961},{"c":25.85,"h":25.89,"l":25.8301,"n":2335,"o":25.85,"t":"2024-11-04T05:00:00Z","v":780039,"vw":25.859959},{"c":25.93,"h":25.93,"l":25.855,"n":3063,"o":25.89,"t":"2024-11-05T05:00:00Z","v":854973,"vw":25.889061},{"c":25.53,"h":25.59,"l":25.38,"n":4375,"o":25.55,"t":"2024-11-06T05:00:00Z","v":1258314,"vw":25.513634},{"c":25.58,"h":25.66,"l":25.52,"n":6205,"o":25.66,"t":"2024-11-07T05:00:00Z","v":1616117,"vw":25.586815},{"c":25.86,"h":25.875,"l":25.74,"n":3436,"o":25.81,"t":"2024-11-08T05:00:00Z","v":883271,"vw":25.848763},{"c":25.87,"h":25.87,"l":25.77,"n":1767,"o":25.87,"t":"2024-11-11T05:00:00Z","v":375501,"vw":25.853565},{"c":25.83,"h":25.89,"l":25.81,"n":4742,"o":25.88,"t":"2024-11-12T05:00:00Z","v":1260389,"vw":25.833859},{"c":25.85,"h":25.9383,"l":25.84,"n":1021,"o":25.87,"t":"2024-11-13T05:00:00Z","v":330559,"vw":25.865706},{"c":25.87,"h":25.91,"l":25.85,"n":1436,"o":25.88,"t":"2024-11-14T05:00:00Z","v":475653,"vw":25.882777},{"c":26,"h":26,"l":25.8,"n":3634,"o":25.87,"t":"2024-11-15T05:00:00Z","v":2007441,"vw":25.954228},{"c":25.99,"h":25.99,"l":25.87,"n":1729,"o":25.96,"t":"2024-11-18T05:00:00Z","v":480442,"vw":25.961781},{"c":26.01,"h":26.0499,"l":26,"n":2092,"o":26.02,"t":"2024-11-19T05:00:00Z","v":595974,"vw":26.029132},{"c":26,"h":26.03,"l":25.91,"n":1635,"o":26,"t":"2024-11-20T05:00:00Z","v":506682,"vw":25.994573},{"c":25.97,"h":26.0285,"l":25.96,"n":1515,"o":26,"t":"2024-11-21T05:00:00Z","v":876184,"vw":25.995869},{"c":25.99,"h":26.03,"l":25.99,"n":1295,"o":26.02,"t":"2024-11-22T05:00:00Z","v":376213,"vw":26.006324},{"c":26.12,"h":26.14,"l":26.08,"n":3079,"o":26.14,"t":"2024-11-25T05:00:00Z","v":817722,"vw":26.105729},{"c":26.11,"h":26.14,"l":26.03,"n":1854,"o":26.12,"t":"2024-11-26T05:00:00Z","v":766986,"vw":26.063129},{"c":26.16,"h":26.2,"l":26.15,"n":1803,"o":26.15,"t":"2024-11-27T05:00:00Z","v":838071,"vw":26.188227},{"c":26.23,"h":26.24,"l":26.19,"n":1036,"o":26.19,"t":"2024-11-29T05:00:00Z","v":194658,"vw":26.216272},{"c":26.18,"h":26.25,"l":26.11,"n":2731,"o":26.25,"t":"2024-12-02T05:00:00Z","v":815490,"vw":26.169481},{"c":26.14,"h":26.21,"l":26.13,"n":2084,"o":26.21,"t":"2024-12-03T05:00:00Z","v":493415,"vw":26.172076},{"c":26.2,"h":26.24,"l":26.1196,"n":2177,"o":26.13,"t":"2024-12-04T05:00:00Z","v":561009,"vw":26.204964},{"c":26.19,"h":26.24,"l":26.15,"n":2180,"o":26.24,"t":"2024-12-05T05:00:00Z","v":544149,"vw":26.178536},{"c":26.19,"h":26.2518,"l":26.15,"n":1530,"o":26.15,"t":"2024-12-06T05:00:00Z","v":429003,"vw":26.203358},{"c":26.18,"h":26.24,"l":26.162,"n":1415,"o":26.24,"t":"2024-12-09T05:00:00Z","v":547154,"vw":26.179946},{"c":26.15,"h":26.18,"l":26.13,"n":1827,"o":26.18,"t":"2024-12-10T05:00:00Z","v":446868,"vw":26.145121},{"c":26.08,"h":26.18,"l":26.05,"n":2601,"o":26.18,"t":"2024-12-11T05:00:00Z","v":698707,"vw":26.097731},{"c":25.98,"h":26.05,"l":25.92,"n":4628,"o":26.05,"t":"2024-12-12T05:00:00Z","v":1412358,"vw":25.970319},{"c":25.86,"h":25.96,"l":25.84,"n":3171,"o":25.91,"t":"2024-12-13T05:00:00Z","v":1006973,"vw":25.882424},{"c":25.93,"h":26.01,"l":25.875,"n":5011,"o":25.91,"t":"2024-12-16T05:00:00Z","v":2313057,"vw":25.931543},{"c":25.85,"h":25.96,"l":25.84,"n":3547,"o":25.95,"t":"2024-12-17T05:00:00Z","v":1842475,"vw":25.919898},{"c":25.7,"h":25.86,"l":25.67,"n":3279,"o":25.86,"t":"2024-12-18T05:00:00Z","v":996472,"vw":25.775694},{"c":25.3,"h":25.5,"l":25.29,"n":3665,"o":25.46,"t":"2024-12-19T05:00:00Z","v":1283440,"vw":25.345914},{"c":25.39,"h":25.47,"l":25.37,"n":4201,"o":25.37,"t":"2024-12-20T05:00:00Z","v":1909882,"vw":25.434077},{"c":25.38,"h":25.45,"l":25.33,"n":3084,"o":25.44,"t":"2024-12-23T05:00:00Z","v":1479652,"vw":25.358733},{"c":25.39,"h":25.44,"l":25.32,"n":1686,"o":25.44,"t":"2024-12-24T05:00:00Z","v":822039,"vw":25.343818},{"c":25.46,"h":25.47,"l":25.33,"n":3388,"o":25.42,"t":"2024-12-26T05:00:00Z","v":1392917,"vw":25.424233},{"c":25.46,"h":25.48,"l":25.32,"n":2302,"o":25.32,"t":"2024-12-27T05:00:00Z","v":990220,"vw":25.456615},{"c":25.6,"h":25.63,"l":25.45,"n":2244,"o":25.45,"t":"2024-12-30T05:00:00Z","v":1115396,"vw":25.581332},{"c":25.58,"h":25.63,"l":25.56,"n":2294,"o":25.6,"t":"2024-12-31T05:00:00Z","v":1105773,"vw":25.587564},{"c":25.62,"h":25.64,"l":25.5701,"n":2181,"o":25.62,"t":"2025-01-02T05:00:00Z","v":941571,"vw":25.612179},{"c":25.6,"h":25.67,"l":25.58,"n":1724,"o":25.65,"t":"2025-01-03T05:00:00Z","v":503140,"vw":25.628027},{"c":25.64,"h":25.66,"l":25.6,"n":1549,"o":25.6,"t":"2025-01-06T05:00:00Z","v":707416,"vw":25.629318},{"c":25.6,"h":25.67,"l":25.5401,"n":1959,"o":25.67,"t":"2025-01-07T05:00:00Z","v":771970,"vw":25.579894},{"c":25.49,"h":25.55,"l":25.43,"n":2060,"o":25.55,"t":"2025-01-08T05:00:00Z","v":541841,"vw":25.482141},{"c":25.35,"h":25.43,"l":25.32,"n":2224,"o":25.43,"t":"2025-01-10T05:00:00Z","v":981325,"vw":25.371424},{"c":25.26,"h":25.38,"l":25.23,"n":1955,"o":25.38,"t":"2025-01-13T05:00:00Z","v":926155,"vw":25.268135},{"c":25.2,"h":25.28,"l":25.2,"n":1753,"o":25.28,"t":"2025-01-14T05:00:00Z","v":842946,"vw":25.231676},{"c":25.39,"h":25.425,"l":25.3323,"n":1895,"o":25.35,"t":"2025-01-15T05:00:00Z","v":1053112,"vw":25.381856},{"c":25.44,"h":25.495,"l":25.27,"n":2780,"o":25.27,"t":"2025-01-16T05:00:00Z","v":1071990,"vw":25.448343},{"c":25.53,"h":25.53,"l":25.465,"n":1580,"o":25.5,"t":"2025-01-17T05:00:00Z","v":572430,"vw":25.509537},{"c":25.63,"h":25.64,"l":25.5402,"n":3389,"o":25.56,"t":"2025-01-21T05:00:00Z","v":2471298,"vw":25.618867},{"c":25.71,"h":25.71,"l":25.57,"n":6768,"o":25.57,"t":"2025-01-22T05:00:00Z","v":2063903,"vw":25.67146},{"c":25.64,"h":25.68,"l":25.6,"n":5433,"o":25.68,"t":"2025-01-23T05:00:00Z","v":3245703,"vw":25.627166},{"c":25.68,"h":25.68,"l":25.61,"n":2366,"o":25.68,"t":"2025-01-24T05:00:00Z","v":1397530,"vw":25.657047},{"c":25.79,"h":25.81,"l":25.69,"n":2567,"o":25.7,"t":"2025-01-27T05:00:00Z","v":1143335,"vw":25.755906},{"c":25.8,"h":25.8,"l":25.7201,"n":1502,"o":25.77,"t":"2025-01-28T05:00:00Z","v":756371,"vw":25.749823},{"c":25.74,"h":25.77,"l":25.675,"n":1779,"o":25.77,"t":"2025-01-29T05:00:00Z","v":528623,"vw":25.712352},{"c":25.77,"h":25.81,"l":25.74,"n":1603,"o":25.74,"t":"2025-01-30T05:00:00Z","v":487622,"vw":25.78838},{"c":25.71,"h":25.8108,"l":25.7,"n":3234,"o":25.81,"t":"2025-01-31T05:00:00Z","v":689766,"vw":25.746897},{"c":25.71,"h":25.7664,"l":25.665,"n":2203,"o":25.7,"t":"2025-02-03T05:00:00Z","v":1267798,"vw":25.722352},{"c":25.79,"h":25.79,"l":25.675,"n":2028,"o":25.7,"t":"2025-02-04T05:00:00Z","v":488284,"vw":25.738407},{"c":25.87,"h":25.915,"l":25.83,"n":2950,"o":25.84,"t":"2025-02-05T05:00:00Z","v":704243,"vw":25.878964},{"c":25.88,"h":25.93,"l":25.84,"n":1587,"o":25.9,"t":"2025-02-06T05:00:00Z","v":469638,"vw":25.870584},{"c":25.81,"h":25.87,"l":25.78,"n":1686,"o":25.87,"t":"2025-02-07T05:00:00Z","v":507737,"vw":25.812527},{"c":25.84,"h":25.89,"l":25.81,"n":2015,"o":25.88,"t":"2025-02-10T05:00:00Z","v":452672,"vw":25.842064},{"c":25.78,"h":25.81,"l":25.77,"n":1055,"o":25.81,"t":"2025-02-11T05:00:00Z","v":364300,"vw":25.783184},{"c":25.6,"h":25.66,"l":25.57,"n":2777,"o":25.66,"t":"2025-02-12T05:00:00Z","v":759964,"vw":25.593956},{"c":25.76,"h":25.76,"l":25.596,"n":4510,"o":25.68,"t":"2025-02-13T05:00:00Z","v":1081029,"vw":25.72245},{"c":25.8,"h":25.84,"l":25.75,"n":2776,"o":25.84,"t":"2025-02-14T05:00:00Z","v":645370,"vw":25.809871},{"c":25.72,"h":25.78,"l":25.69,"n":1991,"o":25.78,"t":"2025-02-18T05:00:00Z","v":574022,"vw":25.727174},{"c":25.74,"h":25.74,"l":25.66,"n":1995,"o":25.74,"t":"2025-02-19T05:00:00Z","v":629398,"vw":25.705333},{"c":25.77,"h":25.775,"l":25.73,"n":1930,"o":25.76,"t":"2025-02-20T05:00:00Z","v":611449,"vw":25.751854},{"c":25.89,"h":25.9171,"l":25.77,"n":2122,"o":25.77,"t":"2025-02-21T05:00:00Z","v":517161,"vw":25.858577},{"c":25.89,"h":25.93,"l":25.87,"n":1896,"o":25.9,"t":"2025-02-24T05:00:00Z","v":440382,"vw":25.904853},{"c":25.98,"h":26.05,"l":25.93,"n":7854,"o":26,"t":"2025-02-25T05:00:00Z","v":1765675,"vw":25.972405},{"c":26,"h":26.025,"l":25.94,"n":2137,"o":25.98,"t":"2025-02-26T05:00:00Z","v":568607,"vw":25.994384},{"c":26,"h":26,"l":25.91,"n":2211,"o":25.99,"t":"2025-02-27T05:00:00Z","v":577603,"vw":25.955241},{"c":26.05,"h":26.055,"l":25.98,"n":1901,"o":25.99,"t":"2025-02-28T05:00:00Z","v":874828,"vw":26.019746},{"c":25.94,"h":25.94,"l":25.8,"n":2461,"o":25.8,"t":"2025-03-03T05:00:00Z","v":809159,"vw":25.902136},{"c":25.75,"h":25.98,"l":25.71,"n":3230,"o":25.98,"t":"2025-03-04T05:00:00Z","v":1289221,"vw":25.785782},{"c":25.7,"h":25.8499,"l":25.6742,"n":4480,"o":25.8,"t":"2025-03-05T05:00:00Z","v":1671029,"vw":25.722404},{"c":25.72,"h":25.735,"l":25.655,"n":5405,"o":25.72,"t":"2025-03-06T05:00:00Z","v":1531700,"vw":25.700158},{"c":25.68,"h":25.76,"l":25.62,"n":3816,"o":25.7,"t":"2025-03-07T05:00:00Z","v":998521,"vw":25.681907},{"c":25.74,"h":25.785,"l":25.72,"n":1279,"o":25.76,"t":"2025-03-10T04:00:00Z","v":526474,"vw":25.740873},{"c":25.62,"h":25.77,"l":25.6,"n":6300,"o":25.77,"t":"2025-03-11T04:00:00Z","v":1134460,"vw":25.643357},{"c":25.5,"h":25.63,"l":25.48,"n":2627,"o":25.62,"t":"2025-03-12T04:00:00Z","v":1162418,"vw":25.542815},{"c":25.49,"h":25.5743,"l":25.4026,"n":1663,"o":25.48,"t":"2025-03-13T04:00:00Z","v":855748,"vw":25.468696},{"c":25.52,"h":25.56,"l":25.465,"n":2607,"o":25.47,"t":"2025-03-14T04:00:00Z","v":1042916,"vw":25.527848},{"c":25.58,"h":25.62,"l":25.53,"n":1825,"o":25.58,"t":"2025-03-17T04:00:00Z","v":603033,"vw":25.568878},{"c":25.6,"h":25.64,"l":25.53,"n":2534,"o":25.54,"t":"2025-03-18T04:00:00Z","v":691359,"vw":25.602131},{"c":25.62,"h":25.645,"l":25.52,"n":1602,"o":25.57,"t":"2025-03-19T04:00:00Z","v":449831,"vw":25.574187},{"c":25.67,"h":25.735,"l":25.65,"n":1994,"o":25.65,"t":"2025-03-20T04:00:00Z","v":460225,"vw":25.687453},{"c":25.63,"h":25.715,"l":25.6,"n":1397,"o":25.67,"t":"2025-03-21T04:00:00Z","v":432843,"vw":25.643979},{"c":25.56,"h":25.78,"l":25.5046,"n":2201,"o":25.65,"t":"2025-03-24T04:00:00Z","v":661850,"vw":25.586319},{"c":25.44,"h":25.55,"l":25.43,"n":2350,"o":25.55,"t":"2025-03-25T04:00:00Z","v":1021627,"vw":25.487642},{"c":25.2,"h":25.45,"l":25.18,"n":4348,"o":25.45,"t":"2025-03-26T04:00:00Z","v":1545807,"vw":25.268875},{"c":25.12,"h":25.2,"l":25.08,"n":4020,"o":25.2,"t":"2025-03-27T04:00:00Z","v":3854207,"vw":25.102555},{"c":25.19,"h":25.285,"l":25.165,"n":3844,"o":25.19,"t":"2025-03-28T04:00:00Z","v":1653320,"vw":25.234994},{"c":25.22,"h":25.28,"l":25.17,"n":3249,"o":25.27,"t":"2025-03-31T04:00:00Z","v":1386791,"vw":25.213616},{"c":25.3,"h":25.36,"l":25.23,"n":3050,"o":25.23,"t":"2025-04-01T04:00:00Z","v":1036495,"vw":25.320994},{"c":25.3,"h":25.35,"l":25.23,"n":4338,"o":25.35,"t":"2025-04-02T04:00:00Z","v":1355273,"vw":25.278916},{"c":25.39,"h":25.477,"l":25.34,"n":3210,"o":25.34,"t":"2025-04-03T04:00:00Z","v":1039776,"vw":25.386361},{"c":25.43,"h":25.59,"l":25.4,"n":3714,"o":25.42,"t":"2025-04-04T04:00:00Z","v":1470310,"vw":25.503715},{"c":24.45,"h":25.2,"l":24.45,"n":14586,"o":25.11,"t":"2025-04-07T04:00:00Z","v":4369797,"vw":24.70562},{"c":24.14,"h":24.4499,"l":24.105,"n":11932,"o":24.38,"t":"2025-04-08T04:00:00Z","v":6170285,"vw":24.276107},{"c":24.23,"h":24.42,"l":23.51,"n":19608,"o":23.68,"t":"2025-04-09T04:00:00Z","v":5059877,"vw":23.934456},{"c":24.35,"h":24.71,"l":24.2,"n":13295,"o":24.2,"t":"2025-04-10T04:00:00Z","v":2316387,"vw":24.437067},{"c":24.2,"h":24.25,"l":23.72,"n":10479,"o":23.99,"t":"2025-04-11T04:00:00Z","v":3187315,"vw":24.062854},{"c":24.29,"h":24.51,"l":24.29,"n":6395,"o":24.41,"t":"2025-04-14T04:00:00Z","v":2411082,"vw":24.380854},{"c":24.33,"h":24.4399,"l":24.29,"n":4666,"o":24.29,"t":"2025-04-15T04:00:00Z","v":1636027,"vw":24.353641},{"c":24.39,"h":24.53,"l":24.315,"n":4845,"o":24.41,"t":"2025-04-16T04:00:00Z","v":1842569,"vw":24.4154},{"c":24.46,"h":24.5,"l":24.38,"n":4657,"o":24.42,"t":"2025-04-17T04:00:00Z","v":1714762,"vw":24.443418},{"c":24.38,"h":24.515,"l":24.26,"n":6512,"o":24.44,"t":"2025-04-21T04:00:00Z","v":1999695,"vw":24.341764},{"c":24.34,"h":24.5199,"l":24.25,"n":3529,"o":24.49,"t":"2025-04-22T04:00:00Z","v":1374213,"vw":24.352913},{"c":24.45,"h":24.85,"l":24.45,"n":5401,"o":24.7,"t":"2025-04-23T04:00:00Z","v":1719647,"vw":24.58524},{"c":24.6,"h":24.725,"l":24.45,"n":3889,"o":24.58,"t":"2025-04-24T04:00:00Z","v":1833048,"vw":24.644718},{"c":24.66,"h":24.7299,"l":24.66,"n":2555,"o":24.66,"t":"2025-04-25T04:00:00Z","v":1078519,"vw":24.695902},{"c":24.65,"h":24.71,"l":24.6336,"n":2801,"o":24.67,"t":"2025-04-28T04:00:00Z","v":1165713,"vw":24.663818},{"c":24.74,"h":24.7856,"l":24.61,"n":2201,"o":24.61,"t":"2025-04-29T04:00:00Z","v":869049,"vw":24.732485},{"c":24.84,"h":24.86,"l":24.75,"n":1883,"o":24.77,"t":"2025-04-30T04:00:00Z","v":735557,"vw":24.800351},{"c":24.66,"h":24.85,"l":24.6,"n":4602,"o":24.85,"t":"2025-05-01T04:00:00Z","v":2550550,"vw":24.645015},{"c":24.59,"h":24.645,"l":24.53,"n":3221,"o":24.57,"t":"2025-05-02T04:00:00Z","v":1530335,"vw":24.56831},{"c":24.54,"h":24.62,"l":24.49,"n":2833,"o":24.6,"t":"2025-05-05T04:00:00Z","v":1274883,"vw":24.535137},{"c":24.61,"h":24.63,"l":24.5,"n":1678,"o":24.52,"t":"2025-05-06T04:00:00Z","v":721965,"vw":24.566913},{"c":24.67,"h":24.6711,"l":24.58,"n":3008,"o":24.62,"t":"2025-05-07T04:00:00Z","v":708986,"vw":24.632121},{"c":24.59,"h":24.67,"l":24.55,"n":2912,"o":24.64,"t":"2025-05-08T04:00:00Z","v":1125120,"vw":24.610436},{"c":24.55,"h":24.6394,"l":24.54,"n":2160,"o":24.58,"t":"2025-05-09T04:00:00Z","v":1190485,"vw":24.570812},{"c":24.56,"h":24.59,"l":24.47,"n":4720,"o":24.58,"t":"2025-05-12T04:00:00Z","v":2134733,"vw":24.536114},{"c":24.59,"h":24.66,"l":24.54,"n":4445,"o":24.57,"t":"2025-05-13T04:00:00Z","v":1562960,"vw":24.604724},{"c":24.51,"h":24.59,"l":24.49,"n":9746,"o":24.57,"t":"2025-05-14T04:00:00Z","v":2467546,"vw":24.51977},{"c":24.66,"h":24.71,"l":24.52,"n":2192,"o":24.52,"t":"2025-05-15T04:00:00Z","v":863526,"vw":24.638896},{"c":24.74,"h":24.74,"l":24.64,"n":3226,"o":24.69,"t":"2025-05-16T04:00:00Z","v":1411102,"vw":24.70765},{"c":24.71,"h":24.71,"l":24.5402,"n":3881,"o":24.58,"t":"2025-05-19T04:00:00Z","v":1491087,"vw":24.654707},{"c":24.67,"h":24.73,"l":24.64,"n":3087,"o":24.72,"t":"2025-05-20T04:00:00Z","v":1026368,"vw":24.679194},{"c":24.53,"h":24.66,"l":24.5,"n":5242,"o":24.66,"t":"2025-05-21T04:00:00Z","v":1909211,"vw":24.573246},{"c":24.55,"h":24.57,"l":24.4445,"n":3864,"o":24.55,"t":"2025-05-22T04:00:00Z","v":2192463,"vw":24.520272},{"c":24.61,"h":24.64,"l":24.59,"n":1660,"o":24.6,"t":"2025-05-23T04:00:00Z","v":762939,"vw":24.612522},{"c":24.76,"h":24.76,"l":24.58,"n":3898,"o":24.67,"t":"2025-05-27T04:00:00Z","v":1543052,"vw":24.728211},{"c":24.71,"h":24.75,"l":24.65,"n":2211,"o":24.71,"t":"2025-05-28T04:00:00Z","v":874592,"vw":24.683079},{"c":24.74,"h":24.745,"l":24.644,"n":1787,"o":24.67,"t":"2025-05-29T04:00:00Z","v":679316,"vw":24.717977},{"c":24.71,"h":24.84,"l":24.6,"n":1385,"o":24.78,"t":"2025-05-30T04:00:00Z","v":551379,"vw":24.707126},{"c":24.52,"h":24.6899,"l":24.5,"n":3857,"o":24.63,"t":"2025-06-02T04:00:00Z","v":1537640,"vw":24.532834},{"c":24.53,"h":24.555,"l":24.45,"n":3618,"o":24.54,"t":"2025-06-03T04:00:00Z","v":2232631,"vw":24.516418},{"c":24.59,"h":24.625,"l":24.56,"n":3966,"o":24.62,"t":"2025-06-04T04:00:00Z","v":1697501,"vw":24.599607},{"c":24.54,"h":24.64,"l":24.52,"n":3005,"o":24.62,"t":"2025-06-05T04:00:00Z","v":1159043,"vw":24.570012},{"c":24.47,"h":24.515,"l":24.45,"n":1860,"o":24.48,"t":"2025-06-06T04:00:00Z","v":955814,"vw":24.473546},{"c":24.57,"h":24.6,"l":24.51,"n":4520,"o":24.52,"t":"2025-06-09T04:00:00Z","v":2036303,"vw":24.572031},{"c":24.6,"h":24.61,"l":24.54,"n":1967,"o":24.61,"t":"2025-06-10T04:00:00Z","v":1039597,"vw":24.563132},{"c":24.63,"h":24.6592,"l":24.56,"n":2883,"o":24.58,"t":"2025-06-11T04:00:00Z","v":1198264,"vw":24.611238},{"c":24.7,"h":24.74,"l":24.67,"n":2778,"o":24.7,"t":"2025-06-12T04:00:00Z","v":1000598,"vw":24.710538},{"c":24.63,"h":24.69,"l":24.6035,"n":2235,"o":24.66,"t":"2025-06-13T04:00:00Z","v":833348,"vw":24.642708},{"c":24.64,"h":24.6799,"l":24.62,"n":2672,"o":24.64,"t":"2025-06-16T04:00:00Z","v":1428071,"vw":24.642581},{"c":24.69,"h":24.71,"l":24.6683,"n":1572,"o":24.7,"t":"2025-06-17T04:00:00Z","v":754037,"vw":24.686437},{"c":24.65,"h":24.715,"l":24.625,"n":1703,"o":24.71,"t":"2025-06-18T04:00:00Z","v":673560,"vw":24.676921},{"c":24.69,"h":24.72,"l":24.64,"n":1781,"o":24.66,"t":"2025-06-20T04:00:00Z","v":696391,"vw":24.680062},{"c":24.72,"h":24.765,"l":24.69,"n":2234,"o":24.72,"t":"2025-06-23T04:00:00Z","v":1038337,"vw":24.728457},{"c":24.71,"h":24.7492,"l":24.66,"n":2304,"o":24.68,"t":"2025-06-24T04:00:00Z","v":3293254,"vw":24.698023},{"c":24.69,"h":24.73,"l":24.6618,"n":2042,"o":24.7,"t":"2025-06-25T04:00:00Z","v":727934,"vw":24.692969},{"c":24.71,"h":24.74,"l":24.675,"n":1848,"o":24.69,"t":"2025-06-26T04:00:00Z","v":578351,"vw":24.713036},{"c":24.7,"h":24.7399,"l":24.68,"n":1918,"o":24.73,"t":"2025-06-27T04:00:00Z","v":672735,"vw":24.715057},{"c":24.78,"h":24.805,"l":24.74,"n":4431,"o":24.74,"t":"2025-06-30T04:00:00Z","v":1133349,"vw":24.769521},{"c":24.68,"h":24.741,"l":24.6535,"n":2330,"o":24.74,"t":"2025-07-01T04:00:00Z","v":1136771,"vw":24.683777},{"c":24.68,"h":24.69,"l":24.62,"n":1860,"o":24.67,"t":"2025-07-02T04:00:00Z","v":842030,"vw":24.664727},{"c":24.65,"h":24.68,"l":24.63,"n":1397,"o":24.64,"t":"2025-07-03T04:00:00Z","v":440289,"vw":24.649155},{"c":24.61,"h":24.6635,"l":24.59,"n":1770,"o":24.62,"t":"2025-07-07T04:00:00Z","v":868566,"vw":24.617074},{"c":24.56,"h":24.63,"l":24.52,"n":2639,"o":24.63,"t":"2025-07-08T04:00:00Z","v":943700,"vw":24.560782},{"c":24.6,"h":24.63,"l":24.5701,"n":1807,"o":24.59,"t":"2025-07-09T04:00:00Z","v":579289,"vw":24.601647},{"c":24.63,"h":24.63,"l":24.5636,"n":1765,"o":24.61,"t":"2025-07-10T04:00:00Z","v":815245,"vw":24.611702},{"c":24.51,"h":24.58,"l":24.48,"n":3431,"o":24.58,"t":"2025-07-11T04:00:00Z","v":761170,"vw":24.516133},{"c":24.5,"h":24.55,"l":24.4647,"n":1613,"o":24.52,"t":"2025-07-14T04:00:00Z","v":928587,"vw":24.504748},{"c":24.41,"h":24.52,"l":24.3748,"n":2315,"o":24.52,"t":"2025-07-15T04:00:00Z","v":821017,"vw":24.422935},{"c":24.3,"h":24.3975,"l":24.3,"n":2557,"o":24.39,"t":"2025-07-16T04:00:00Z","v":1049354,"vw":24.334264},{"c":24.2,"h":24.3089,"l":24.16,"n":2663,"o":24.3,"t":"2025-07-17T04:00:00Z","v":1667494,"vw":24.207886},{"c":24.19,"h":24.21,"l":24.147,"n":3082,"o":24.2,"t":"2025-07-18T04:00:00Z","v":1687181,"vw":24.180746},{"c":24.25,"h":24.33,"l":24.23,"n":3549,"o":24.25,"t":"2025-07-21T04:00:00Z","v":1858637,"vw":24.297193},{"c":24.28,"h":24.31,"l":24.27,"n":1346,"o":24.29,"t":"2025-07-22T04:00:00Z","v":563845,"vw":24.286419},{"c":24.24,"h":24.29,"l":24.195,"n":3667,"o":24.28,"t":"2025-07-23T04:00:00Z","v":1247818,"vw":24.235915},{"c":24.265,"h":24.27,"l":24.19,"n":1936,"o":24.21,"t":"2025-07-24T04:00:00Z","v":908949,"vw":24.23593},{"c":24.26,"h":24.28,"l":24.24,"n":2073,"o":24.25,"t":"2025-07-25T04:00:00Z","v":971940,"vw":24.256332},{"c":24.24,"h":24.2765,"l":24.23,"n":1891,"o":24.26,"t":"2025-07-28T04:00:00Z","v":1137026,"vw":24.254176},{"c":24.34,"h":24.36,"l":24.2835,"n":2108,"o":24.29,"t":"2025-07-29T04:00:00Z","v":939188,"vw":24.32146},{"c":24.25,"h":24.3499,"l":24.25,"n":1898,"o":24.29,"t":"2025-07-30T04:00:00Z","v":785481,"vw":24.272388},{"c":24.31,"h":24.34,"l":24.29,"n":1358,"o":24.31,"t":"2025-07-31T04:00:00Z","v":620199,"vw":24.3131},{"c":24.37,"h":24.42,"l":24.3,"n":3980,"o":24.3,"t":"2025-08-01T04:00:00Z","v":1546949,"vw":24.381459},{"c":24.35,"h":24.4,"l":24.34,"n":1762,"o":24.38,"t":"2025-08-04T04:00:00Z","v":783266,"vw":24.359141},{"c":24.35,"h":24.39,"l":24.335,"n":2053,"o":24.35,"t":"2025-08-05T04:00:00Z","v":840508,"vw":24.367846},{"c":24.31,"h":24.35,"l":24.26,"n":4249,"o":24.35,"t":"2025-08-06T04:00:00Z","v":1366694,"vw":24.311291},{"c":24.31,"h":24.34,"l":24.28,"n":2459,"o":24.3,"t":"2025-08-07T04:00:00Z","v":1025874,"vw":24.312948},{"c":24.25,"h":24.3,"l":24.24,"n":1689,"o":24.29,"t":"2025-08-08T04:00:00Z","v":1100501,"vw":24.262959},{"c":24.27,"h":24.31,"l":24.25,"n":2787,"o":24.28,"t":"2025-08-11T04:00:00Z","v":1502846,"vw":24.279654},{"c":24.27,"h":24.2899,"l":24.25,"n":1547,"o":24.26,"t":"2025-08-12T04:00:00Z","v":731971,"vw":24.269517},{"c":24.29,"h":24.33,"l":24.27,"n":2061,"o":24.31,"t":"2025-08-13T04:00:00Z","v":1147099,"vw":24.291568},{"c":24.2,"h":24.26,"l":24.2,"n":1877,"o":24.25,"t":"2025-08-14T04:00:00Z","v":756903,"vw":24.225389},{"c":24.21,"h":24.225,"l":24.18,"n":1777,"o":24.21,"t":"2025-08-15T04:00:00Z","v":917875,"vw":24.196953},{"c":24.19,"h":24.216,"l":24.14,"n":1898,"o":24.21,"t":"2025-08-18T04:00:00Z","v":725577,"vw":24.17588},{"c":24.18,"h":24.3,"l":24.14,"n":1748,"o":24.22,"t":"2025-08-19T04:00:00Z","v":634297,"vw":24.174756},{"c":24.17,"h":24.22,"l":24.13,"n":1321,"o":24.21,"t":"2025-08-20T04:00:00Z","v":994715,"vw":24.164368},{"c":24.15,"h":24.155,"l":24.1,"n":1464,"o":24.15,"t":"2025-08-21T04:00:00Z","v":669386,"vw":24.123934},{"c":24.22,"h":24.26,"l":24.1427,"n":3245,"o":24.17,"t":"2025-08-22T04:00:00Z","v":1634303,"vw":24.233806},{"c":24.19,"h":24.2097,"l":24.16,"n":2215,"o":24.18,"t":"2025-08-25T04:00:00Z","v":1048994,"vw":24.173484},{"c":24.17,"h":24.2,"l":24.16,"n":2327,"o":24.17,"t":"2025-08-26T04:00:00Z","v":1217047,"vw":24.180596},{"c":24.2,"h":24.22,"l":24.155,"n":2922,"o":24.17,"t":"2025-08-27T04:00:00Z","v":1194996,"vw":24.181533},{"c":24.2,"h":24.23,"l":24.18,"n":2183,"o":24.18,"t":"2025-08-28T04:00:00Z","v":728817,"vw":24.203952},{"c":24.18,"h":24.235,"l":24.17,"n":2372,"o":24.17,"t":"2025-08-29T04:00:00Z","v":1008791,"vw":24.196113},{"c":24.11,"h":24.12,"l":24.03,"n":4696,"o":24.06,"t":"2025-09-02T04:00:00Z","v":1598143,"vw":24.064672},{"c":24.19,"h":24.21,"l":24.11,"n":3159,"o":24.12,"t":"2025-09-03T04:00:00Z","v":704989,"vw":24.182384},{"c":24.28,"h":24.285,"l":24.21,"n":1985,"o":24.25,"t":"2025-09-04T04:00:00Z","v":784248,"vw":24.251935},{"c":24.51,"h":24.52,"l":24.3654,"n":1884,"o":24.42,"t":"2025-09-05T04:00:00Z","v":684480,"vw":24.472278},{"c":24.69,"h":24.7,"l":24.51,"n":3738,"o":24.51,"t":"2025-09-08T04:00:00Z","v":1198406,"vw":24.64411},{"c":24.69,"h":24.7685,"l":24.6,"n":2436,"o":24.66,"t":"2025-09-09T04:00:00Z","v":896968,"vw":24.688498},{"c":24.82,"h":24.84,"l":24.7,"n":1846,"o":24.7,"t":"2025-09-10T04:00:00Z","v":704083,"vw":24.806012},{"c":24.92,"h":24.94,"l":24.85,"n":2243,"o":24.87,"t":"2025-09-11T04:00:00Z","v":676425,"vw":24.913444},{"c":24.87,"h":24.89,"l":24.83,"n":1558,"o":24.85,"t":"2025-09-12T04:00:00Z","v":683768,"vw":24.851475},{"c":24.9,"h":24.94,"l":24.8735,"n":2100,"o":24.93,"t":"2025-09-15T04:00:00Z","v":799062,"vw":24.917032},{"c":24.93,"h":24.96,"l":24.9,"n":1552,"o":24.93,"t":"2025-09-16T04:00:00Z","v":479704,"vw":24.930956},{"c":24.94,"h":25.03,"l":24.92,"n":1777,"o":24.94,"t":"2025-09-17T04:00:00Z","v":506265,"vw":24.96675},{"c":24.92,"h":24.9381,"l":24.85,"n":2061,"o":24.9,"t":"2025-09-18T04:00:00Z","v":651999,"vw":24.898297},{"c":24.91,"h":24.92,"l":24.85,"n":1949,"o":24.89,"t":"2025-09-19T04:00:00Z","v":619092,"vw":24.892884},{"c":24.92,"h":24.93,"l":24.9,"n":1147,"o":24.93,"t":"2025-09-22T04:00:00Z","v":510697,"vw":24.917319},{"c":24.88,"h":24.94,"l":24.83,"n":1655,"o":24.94,"t":"2025-09-23T04:00:00Z","v":502542,"vw":24.897849},{"c":24.87,"h":24.87,"l":24.83,"n":812,"o":24.83,"t":"2025-09-24T04:00:00Z","v":284676,"vw":24.857732},{"c":24.85,"h":24.87,"l":24.8,"n":1780,"o":24.87,"t":"2025-09-25T04:00:00Z","v":476899,"vw":24.820545},{"c":24.86,"h":24.86,"l":24.84,"n":975,"o":24.86,"t":"2025-09-26T04:00:00Z","v":363470,"vw":24.847811},{"c":24.92,"h":24.9276,"l":24.87,"n":1675,"o":24.87,"t":"2025-09-29T04:00:00Z","v":450039,"vw":24.907241},{"c":24.93,"h":24.95,"l":24.89,"n":1994,"o":24.95,"t":"2025-09-30T04:00:00Z","v":522922,"vw":24.928302},{"c":24.88,"h":24.91,"l":24.86,"n":1227,"o":24.88,"t":"2025-10-01T04:00:00Z","v":453738,"vw":24.879211},{"c":24.87,"h":24.91,"l":24.8,"n":3356,"o":24.86,"t":"2025-10-02T04:00:00Z","v":718917,"vw":24.882474},{"c":24.89,"h":24.92,"l":24.8637,"n":2947,"o":24.91,"t":"2025-10-03T04:00:00Z","v":543960,"vw":24.890558},{"c":24.9,"h":24.9,"l":24.825,"n":2578,"o":24.86,"t":"2025-10-06T04:00:00Z","v":811027,"vw":24.852974},{"c":24.93,"h":24.93,"l":24.86,"n":2962,"o":24.86,"t":"2025-10-07T04:00:00Z","v":606395,"vw":24.894214},{"c":24.91,"h":24.94,"l":24.87,"n":2474,"o":24.9,"t":"2025-10-08T04:00:00Z","v":592521,"vw":24.898805},{"c":24.85,"h":24.95,"l":24.8009,"n":6464,"o":24.85,"t":"2025-10-09T04:00:00Z","v":1166280,"vw":24.862556},{"c":24.93,"h":24.95,"l":24.83,"n":3245,"o":24.95,"t":"2025-10-10T04:00:00Z","v":716576,"vw":24.925267},{"c":25.01,"h":25.0221,"l":24.91,"n":3065,"o":24.96,"t":"2025-10-13T04:00:00Z","v":881133,"vw":24.963844},{"c":25.04,"h":25.06,"l":25.02,"n":2872,"o":25.03,"t":"2025-10-14T04:00:00Z","v":610154,"vw":25.041366},{"c":25.11,"h":25.12,"l":25.04,"n":5199,"o":25.05,"t":"2025-10-15T04:00:00Z","v":949058,"vw":25.092944},{"c":25.16,"h":25.165,"l":25.07,"n":3200,"o":25.07,"t":"2025-10-16T04:00:00Z","v":1147937,"vw":25.145671},{"c":25.18,"h":25.18,"l":25.14,"n":2638,"o":25.18,"t":"2025-10-17T04:00:00Z","v":761119,"vw":25.162124},{"c":25.19,"h":25.23,"l":25.189,"n":4622,"o":25.2,"t":"2025-10-20T04:00:00Z","v":720754,"vw":25.204448},{"c":25.22,"h":25.23,"l":25.2,"n":2358,"o":25.22,"t":"2025-10-21T04:00:00Z","v":848981,"vw":25.215625},{"c":25.28,"h":25.28,"l":25.2134,"n":1921,"o":25.25,"t":"2025-10-22T04:00:00Z","v":466446,"vw":25.24889},{"c":25.25,"h":25.25,"l":25.2,"n":2014,"o":25.2,"t":"2025-10-23T04:00:00Z","v":323689,"vw":25.236594},{"c":25.28,"h":25.32,"l":25.2424,"n":1836,"o":25.32,"t":"2025-10-24T04:00:00Z","v":403877,"vw":25.265397},{"c":25.25,"h":25.3,"l":25.25,"n":2327,"o":25.25,"t":"2025-10-27T04:00:00Z","v":523300,"vw":25.269579},{"c":25.26,"h":25.3,"l":25.25,"n":2003,"o":25.25,"t":"2025-10-28T04:00:00Z","v":444750,"vw":25.274627},{"c":25.2,"h":25.29,"l":25.19,"n":2014,"o":25.29,"t":"2025-10-29T04:00:00Z","v":602544,"vw":25.234094},{"c":25.17,"h":25.205,"l":25.08,"n":2453,"o":25.09,"t":"2025-10-30T04:00:00Z","v":565227,"vw":25.16371},{"c":25.21,"h":25.255,"l":25.175,"n":2957,"o":25.18,"t":"2025-10-31T04:00:00Z","v":700573,"vw":25.22437},{"c":25.09,"h":25.16,"l":25.065,"n":3756,"o":25.15,"t":"2025-11-03T05:00:00Z","v":1120549,"vw":25.091104},{"c":25.11,"h":25.14,"l":25.0656,"n":4319,"o":25.07,"t":"2025-11-04T05:00:00Z","v":759762,"vw":25.121904},{"c":25.05,"h":25.14,"l":25.04,"n":3014,"o":25.1,"t":"2025-11-05T05:00:00Z","v":762844,"vw":25.061781},{"c":25.14,"h":25.14,"l":25.04,"n":1632,"o":25.14,"t":"2025-11-06T05:00:00Z","v":535042,"vw":25.121741},{"c":25.11,"h":25.17,"l":25.11,"n":1640,"o":25.15,"t":"2025-11-07T05:00:00Z","v":590366,"vw":25.145551},{"c":25.13,"h":25.16,"l":25.11,"n":1117,"o":25.11,"t":"2025-11-10T05:00:00Z","v":413182,"vw":25.138344},{"c":25.21,"h":25.2199,"l":25.16,"n":1753,"o":25.19,"t":"2025-11-11T05:00:00Z","v":579467,"vw":25.18356},{"c":25.18,"h":25.1999,"l":25.16,"n":1595,"o":25.17,"t":"2025-11-12T05:00:00Z","v":640625,"vw":25.178318},{"c":25.11,"h":25.16,"l":25.11,"n":2166,"o":25.14,"t":"2025-11-13T05:00:00Z","v":996436,"vw":25.129573},{"c":25.05,"h":25.14,"l":25.04,"n":3143,"o":25.12,"t":"2025-11-14T05:00:00Z","v":737604,"vw":25.092902},{"c":25.09,"h":25.135,"l":25.07,"n":2557,"o":25.1,"t":"2025-11-17T05:00:00Z","v":812646,"vw":25.114383},{"c":25.13,"h":25.1599,"l":25.08,"n":2555,"o":25.14,"t":"2025-11-18T05:00:00Z","v":744029,"vw":25.12158},{"c":25.09,"h":25.15,"l":25.0815,"n":1878,"o":25.14,"t":"2025-11-19T05:00:00Z","v":681965,"vw":25.113162},{"c":25.09,"h":25.13,"l":25.09,"n":2425,"o":25.13,"t":"2025-11-20T05:00:00Z","v":680284,"vw":25.111691},{"c":25.12,"h":25.1726,"l":25.09,"n":1874,"o":25.15,"t":"2025-11-21T05:00:00Z","v":551078,"vw":25.132638},{"c":25.15,"h":25.18,"l":25.1427,"n":3436,"o":25.15,"t":"2025-11-24T05:00:00Z","v":855667,"vw":25.163976},{"c":25.15,"h":25.185,"l":25.142,"n":1807,"o":25.17,"t":"2025-11-25T05:00:00Z","v":721747,"vw":25.168785},{"c":25.22,"h":25.22,"l":25.17,"n":1810,"o":25.17,"t":"2025-11-26T05:00:00Z","v":663824,"vw":25.194558},{"c":25.18,"h":25.26,"l":25.175,"n":1285,"o":25.22,"t":"2025-11-28T05:00:00Z","v":323846,"vw":25.194777},{"c":25,"h":25.06,"l":24.93,"n":4413,"o":25.01,"t":"2025-12-01T05:00:00Z","v":1560577,"vw":24.974235},{"c":24.96,"h":24.98,"l":24.93,"n":2314,"o":24.97,"t":"2025-12-02T05:00:00Z","v":880924,"vw":24.956689},{"c":24.96,"h":25,"l":24.95,"n":2104,"o":24.95,"t":"2025-12-03T05:00:00Z","v":923110,"vw":24.983514},{"c":25.01,"h":25.04,"l":24.96,"n":1767,"o":25,"t":"2025-12-04T05:00:00Z","v":1011173,"vw":24.985083},{"c":24.99,"h":25.02,"l":24.98,"n":2449,"o":25,"t":"2025-12-05T05:00:00Z","v":1003691,"vw":24.995325},{"c":25.01,"h":25.029,"l":24.99,"n":2087,"o":25.01,"t":"2025-12-08T05:00:00Z","v":909946,"vw":25.002323},{"c":24.98,"h":25.045,"l":24.97,"n":2059,"o":25.02,"t":"2025-12-09T05:00:00Z","v":970365,"vw":24.996491},{"c":25.04,"h":25.05,"l":24.98,"n":2829,"o":25.01,"t":"2025-12-10T05:00:00Z","v":933518,"vw":25.009416},{"c":25.04,"h":25.13,"l":25.0242,"n":1945,"o":25.06,"t":"2025-12-11T05:00:00Z","v":976914,"vw":25.045787},{"c":25,"h":25.0395,"l":24.99,"n":1857,"o":24.99,"t":"2025-12-12T05:00:00Z","v":703423,"vw":25.008847},{"c":25.03,"h":25.05,"l":24.9945,"n":2327,"o":25.02,"t":"2025-12-15T05:00:00Z","v":1020177,"vw":25.017757},{"c":25.06,"h":25.08,"l":25.01,"n":2335,"o":25.01,"t":"2025-12-16T05:00:00Z","v":755652,"vw":25.05086},{"c":25.06,"h":25.076,"l":25.03,"n":2496,"o":25.05,"t":"2025-12-17T05:00:00Z","v":812901,"vw":25.055841},{"c":24.95,"h":25,"l":24.95,"n":2693,"o":24.99,"t":"2025-12-18T05:00:00Z","v":1145159,"vw":24.973072},{"c":24.98,"h":24.99,"l":24.95,"n":2291,"o":24.97,"t":"2025-12-19T05:00:00Z","v":775841,"vw":24.968607},{"c":24.96,"h":24.98,"l":24.95,"n":3371,"o":24.98,"t":"2025-12-22T05:00:00Z","v":1210481,"vw":24.969323},{"c":24.9499,"h":24.98,"l":24.9347,"n":3217,"o":24.96,"t":"2025-12-23T05:00:00Z","v":1418774,"vw":24.965784},{"c":24.96,"h":24.99,"l":24.95,"n":824,"o":24.95,"t":"2025-12-24T05:00:00Z","v":388663,"vw":24.963766},{"c":24.91,"h":24.9591,"l":24.89,"n":3379,"o":24.94,"t":"2025-12-26T05:00:00Z","v":1196014,"vw":24.913112},{"c":24.87,"h":24.91,"l":24.87,"n":3905,"o":24.9,"t":"2025-12-29T05:00:00Z","v":1636443,"vw":24.887433},{"c":24.91,"h":24.94,"l":24.8699,"n":3253,"o":24.87,"t":"2025-12-30T05:00:00Z","v":2338731,"vw":24.913961},{"c":24.94,"h":24.98,"l":24.9013,"n":2239,"o":24.93,"t":"2025-12-31T05:00:00Z","v":1021284,"vw":24.945841},{"c":24.96,"h":24.98,"l":24.92,"n":1741,"o":24.98,"t":"2026-01-02T05:00:00Z","v":897683,"vw":24.955133},{"c":24.97,"h":25.02,"l":24.96,"n":4713,"o":24.97,"t":"2026-01-05T05:00:00Z","v":2353547,"vw":24.977073},{"c":25.02,"h":25.03,"l":24.95,"n":1998,"o":24.95,"t":"2026-01-06T05:00:00Z","v":822416,"vw":25.006064},{"c":25.09,"h":25.11,"l":25.06,"n":2589,"o":25.08,"t":"2026-01-07T05:00:00Z","v":1014096,"vw":25.091375},{"c":25.05,"h":25.11,"l":25.025,"n":5572,"o":25.11,"t":"2026-01-08T05:00:00Z","v":1922965,"vw":25.064516},{"c":25.09,"h":25.14,"l":25.0528,"n":2944,"o":25.07,"t":"2026-01-09T05:00:00Z","v":992387,"vw":25.10065},{"c":25.08,"h":25.115,"l":25.04,"n":2497,"o":25.08,"t":"2026-01-12T05:00:00Z","v":1150242,"vw":25.068249},{"c":25.06,"h":25.09,"l":25.045,"n":2021,"o":25.09,"t":"2026-01-13T05:00:00Z","v":857795,"vw":25.065871},{"c":25.21,"h":25.24,"l":25.08,"n":3456,"o":25.08,"t":"2026-01-14T05:00:00Z","v":5200275,"vw":25.227003},{"c":25.23,"h":25.25,"l":25.21,"n":3750,"o":25.24,"t":"2026-01-15T05:00:00Z","v":1672847,"vw":25.226872},{"c":25.2,"h":25.25,"l":25.19,"n":2223,"o":25.24,"t":"2026-01-16T05:00:00Z","v":936825,"vw":25.216215},{"c":25.03,"h":25.2,"l":25,"n":4770,"o":25.13,"t":"2026-01-20T05:00:00Z","v":1888414,"vw":25.048951},{"c":25.08,"h":25.21,"l":25.01,"n":3602,"o":25.06,"t":"2026-01-21T05:00:00Z","v":1039815,"vw":25.044859},{"c":25.09,"h":25.11,"l":25.04,"n":1902,"o":25.08,"t":"2026-01-22T05:00:00Z","v":1004624,"vw":25.060365},{"c":25.06,"h":25.1469,"l":25.06,"n":1783,"o":25.07,"t":"2026-01-23T05:00:00Z","v":899391,"vw":25.074002},{"c":25.08,"h":25.15,"l":25.06,"n":2595,"o":25.1,"t":"2026-01-26T05:00:00Z","v":1176222,"vw":25.097206},{"c":25.09,"h":25.1175,"l":25.07,"n":2507,"o":25.1,"t":"2026-01-27T05:00:00Z","v":1031279,"vw":25.092822},{"c":25.09,"h":25.11,"l":25.06,"n":1435,"o":25.11,"t":"2026-01-28T05:00:00Z","v":695516,"vw":25.083565},{"c":25.0899,"h":25.1499,"l":25.0501,"n":1691,"o":25.12,"t":"2026-01-29T05:00:00Z","v":610290,"vw":25.086972},{"c":25.1,"h":25.13,"l":25.09,"n":2485,"o":25.09,"t":"2026-01-30T05:00:00Z","v":743686,"vw":25.11589},{"c":25.03,"h":25.06,"l":25,"n":2675,"o":25.01,"t":"2026-02-02T05:00:00Z","v":829599,"vw":25.034091},{"c":25.09,"h":25.09,"l":25.03,"n":2607,"o":25.03,"t":"2026-02-03T05:00:00Z","v":1011909,"vw":25.051686},{"c":25.06,"h":25.1,"l":25.03,"n":3117,"o":25.06,"t":"2026-02-04T05:00:00Z","v":1376543,"vw":25.04917},{"c":25.13,"h":25.15,"l":25.02,"n":2685,"o":25.13,"t":"2026-02-05T05:00:00Z","v":865162,"vw":25.11926},{"c":25.1,"h":25.13,"l":25.09,"n":1696,"o":25.13,"t":"2026-02-06T05:00:00Z","v":607707,"vw":25.106996},{"c":25.12,"h":25.14,"l":25.095,"n":1816,"o":25.11,"t":"2026-02-09T05:00:00Z","v":641399,"vw":25.123861},{"c":25.19,"h":25.24,"l":25.15,"n":2125,"o":25.19,"t":"2026-02-10T05:00:00Z","v":672146,"vw":25.202453},{"c":25.11,"h":25.15,"l":25.085,"n":1705,"o":25.12,"t":"2026-02-11T05:00:00Z","v":516357,"vw":25.113738},{"c":25.23,"h":25.23,"l":25.15,"n":1459,"o":25.15,"t":"2026-02-12T05:00:00Z","v":378243,"vw":25.201294},{"c":25.25,"h":25.3,"l":25.24,"n":1666,"o":25.26,"t":"2026-02-13T05:00:00Z","v":519465,"vw":25.270192},{"c":25.28,"h":25.29,"l":25.25,"n":1822,"o":25.25,"t":"2026-02-17T05:00:00Z","v":624525,"vw":25.269136},{"c":25.26,"h":25.29,"l":25.245,"n":1740,"o":25.28,"t":"2026-02-18T05:00:00Z","v":598288,"vw":25.267082},{"c":25.31,"h":25.32,"l":25.26,"n":1421,"o":25.28,"t":"2026-02-19T05:00:00Z","v":456354,"vw":25.303461},{"c":25.31,"h":25.33,"l":25.3,"n":1483,"o":25.31,"t":"2026-02-20T05:00:00Z","v":467888,"vw":25.315105},{"c":25.33,"h":25.3799,"l":25.3201,"n":1477,"o":25.36,"t":"2026-02-23T05:00:00Z","v":463375,"vw":25.338817},{"c":25.36,"h":25.4,"l":25.33,"n":1355,"o":25.34,"t":"2026-02-24T05:00:00Z","v":487621,"vw":25.351351},{"c":25.38,"h":25.4,"l":25.35,"n":1206,"o":25.37,"t":"2026-02-25T05:00:00Z","v":404929,"vw":25.377388},{"c":25.44,"h":25.4466,"l":25.38,"n":1804,"o":25.4,"t":"2026-02-26T05:00:00Z","v":677819,"vw":25.411862},{"c":25.45,"h":25.49,"l":25.43,"n":1820,"o":25.49,"t":"2026-02-27T05:00:00Z","v":596033,"vw":25.455333},{"c":25.3,"h":25.33,"l":25.275,"n":2687,"o":25.32,"t":"2026-03-02T05:00:00Z","v":1190884,"vw":25.298095},{"c":25.16,"h":25.25,"l":25.13,"n":2522,"o":25.25,"t":"2026-03-03T05:00:00Z","v":586248,"vw":25.160519},{"c":25.2,"h":25.24,"l":25.14,"n":2399,"o":25.18,"t":"2026-03-04T05:00:00Z","v":610816,"vw":25.215316},{"c":25.2,"h":25.205,"l":25.1,"n":3075,"o":25.16,"t":"2026-03-05T05:00:00Z","v":842481,"vw":25.15287},{"c":25.18,"h":25.19,"l":25.0897,"n":2958,"o":25.19,"t":"2026-03-06T05:00:00Z","v":890151,"vw":25.14551},{"c":25.16,"h":25.19,"l":25.1,"n":2344,"o":25.14,"t":"2026-03-09T04:00:00Z","v":828479,"vw":25.150799},{"c":25.14,"h":25.2,"l":25.135,"n":1632,"o":25.17,"t":"2026-03-10T04:00:00Z","v":722220,"vw":25.171756},{"c":25.05,"h":25.16,"l":25.043,"n":2038,"o":25.16,"t":"2026-03-11T04:00:00Z","v":697570,"vw":25.072085},{"c":24.95,"h":25.04,"l":24.92,"n":3300,"o":25.04,"t":"2026-03-12T04:00:00Z","v":1702069,"vw":24.966992},{"c":25.04,"h":25.06,"l":24.97,"n":2673,"o":25,"t":"2026-03-13T04:00:00Z","v":1137486,"vw":25.028723},{"c":25.1,"h":25.145,"l":25.08,"n":1878,"o":25.08,"t":"2026-03-16T04:00:00Z","v":817997,"vw":25.105477},{"c":25.1,"h":25.13,"l":25.09,"n":1727,"o":25.12,"t":"2026-03-17T04:00:00Z","v":570607,"vw":25.107403},{"c":25.04,"h":25.12,"l":25.04,"n":2966,"o":25.11,"t":"2026-03-18T04:00:00Z","v":763190,"vw":25.072871},{"c":25.02,"h":25.045,"l":24.96,"n":2068,"o":25.04,"t":"2026-03-19T04:00:00Z","v":1131072,"vw":24.992008},{"c":24.68,"h":25,"l":24.66,"n":3554,"o":25,"t":"2026-03-20T04:00:00Z","v":1567983,"vw":24.745368},{"c":24.81,"h":24.87,"l":24.68,"n":6345,"o":24.8,"t":"2026-03-23T04:00:00Z","v":3339395,"vw":24.762454},{"c":24.64,"h":24.78,"l":24.62,"n":5016,"o":24.78,"t":"2026-03-24T04:00:00Z","v":2306361,"vw":24.669487},{"c":24.75,"h":24.8,"l":24.65,"n":2246,"o":24.7,"t":"2026-03-25T04:00:00Z","v":1151861,"vw":24.72839},{"c":24.57,"h":24.74,"l":24.51,"n":6964,"o":24.74,"t":"2026-03-26T04:00:00Z","v":6188818,"vw":24.557623},{"c":24.61,"h":24.65,"l":24.43,"n":7847,"o":24.56,"t":"2026-03-27T04:00:00Z","v":2947765,"vw":24.561056},{"c":24.68,"h":24.8,"l":24.65,"n":3479,"o":24.69,"t":"2026-03-30T04:00:00Z","v":2570170,"vw":24.670198},{"c":24.8,"h":24.85,"l":24.7,"n":3784,"o":24.76,"t":"2026-03-31T04:00:00Z","v":1925614,"vw":24.796848},{"c":24.86,"h":24.86,"l":24.77,"n":3422,"o":24.77,"t":"2026-04-01T04:00:00Z","v":2499102,"vw":24.807343},{"c":24.9,"h":24.915,"l":24.77,"n":3296,"o":24.79,"t":"2026-04-02T04:00:00Z","v":1493266,"vw":24.86961},{"c":24.92,"h":24.95,"l":24.83,"n":3995,"o":24.86,"t":"2026-04-06T04:00:00Z","v":1636487,"vw":24.874749},{"c":24.88,"h":24.93,"l":24.864,"n":2119,"o":24.92,"t":"2026-04-07T04:00:00Z","v":760631,"vw":24.896894},{"c":25.03,"h":25.14,"l":24.985,"n":2971,"o":25.07,"t":"2026-04-08T04:00:00Z","v":1210242,"vw":25.053621},{"c":25.08,"h":25.0899,"l":25.0088,"n":2672,"o":25.04,"t":"2026-04-09T04:00:00Z","v":819368,"vw":25.067073},{"c":25.07,"h":25.12,"l":25.01,"n":1954,"o":25.12,"t":"2026-04-10T04:00:00Z","v":972775,"vw":25.046668},{"c":25.09,"h":25.1,"l":25.02,"n":1911,"o":25.08,"t":"2026-04-13T04:00:00Z","v":827716,"vw":25.068562},{"c":25.12,"h":25.13,"l":25.0726,"n":1736,"o":25.13,"t":"2026-04-14T04:00:00Z","v":779710,"vw":25.102037},{"c":25.08,"h":25.13,"l":25.06,"n":2205,"o":25.13,"t":"2026-04-15T04:00:00Z","v":1038370,"vw":25.080285},{"c":25.1,"h":25.12,"l":25.0701,"n":1965,"o":25.12,"t":"2026-04-16T04:00:00Z","v":808365,"vw":25.101337},{"c":25.19,"h":25.21,"l":25.14,"n":3184,"o":25.15,"t":"2026-04-17T04:00:00Z","v":1162143,"vw":25.18996},{"c":25.2,"h":25.22,"l":25.15,"n":1732,"o":25.15,"t":"2026-04-20T04:00:00Z","v":766890,"vw":25.185753},{"c":25.15,"h":25.185,"l":25.1,"n":2455,"o":25.16,"t":"2026-04-21T04:00:00Z","v":941260,"vw":25.156819},{"c":25.17,"h":25.2,"l":25.17,"n":1427,"o":25.18,"t":"2026-04-22T04:00:00Z","v":573853,"vw":25.18436},{"c":25.19,"h":25.195,"l":25.12,"n":1732,"o":25.18,"t":"2026-04-23T04:00:00Z","v":663342,"vw":25.175817},{"c":25.22,"h":25.22,"l":25.16,"n":2311,"o":25.2,"t":"2026-04-24T04:00:00Z","v":661901,"vw":25.203145},{"c":25.22,"h":25.23,"l":25.175,"n":1618,"o":25.22,"t":"2026-04-27T04:00:00Z","v":521237,"vw":25.201239},{"c":25.14,"h":25.19,"l":25.1133,"n":1530,"o":25.18,"t":"2026-04-28T04:00:00Z","v":906242,"vw":25.133565},{"c":25.12,"h":25.21,"l":25.06,"n":2886,"o":25.21,"t":"2026-04-29T04:00:00Z","v":1259404,"vw":25.108628},{"c":25.13,"h":25.145,"l":25.095,"n":2434,"o":25.14,"t":"2026-04-30T04:00:00Z","v":996200,"vw":25.127405},{"c":25,"h":25.095,"l":24.995,"n":3491,"o":25.05,"t":"2026-05-01T04:00:00Z","v":1048277,"vw":25.041203},{"c":24.97,"h":25.04,"l":24.94,"n":3411,"o":25,"t":"2026-05-04T04:00:00Z","v":2541540,"vw":24.984927},{"c":25.02,"h":25.0466,"l":24.98,"n":2813,"o":24.98,"t":"2026-05-05T04:00:00Z","v":1023309,"vw":25.016875},{"c":25.11,"h":25.1343,"l":25.065,"n":3180,"o":25.1,"t":"2026-05-06T04:00:00Z","v":1240247,"vw":25.099907},{"c":25.11,"h":25.14,"l":25.07,"n":1635,"o":25.14,"t":"2026-05-07T04:00:00Z","v":545526,"vw":25.100937},{"c":25.14,"h":25.19,"l":25.12,"n":1414,"o":25.15,"t":"2026-05-08T04:00:00Z","v":434168,"vw":25.143218},{"c":25.12,"h":25.14,"l":25.1013,"n":1178,"o":25.14,"t":"2026-05-11T04:00:00Z","v":329260,"vw":25.124161},{"c":25.08,"h":25.12,"l":25.0401,"n":2125,"o":25.12,"t":"2026-05-12T04:00:00Z","v":600854,"vw":25.062542},{"c":25.03,"h":25.08,"l":25.02,"n":1661,"o":25.08,"t":"2026-05-13T04:00:00Z","v":587170,"vw":25.03959},{"c":25.04,"h":25.075,"l":25.03,"n":2323,"o":25.06,"t":"2026-05-14T04:00:00Z","v":526668,"vw":25.05607},{"c":24.84,"h":24.97,"l":24.745,"n":4243,"o":24.97,"t":"2026-05-15T04:00:00Z","v":1362062,"vw":24.804678},{"c":24.82,"h":24.8733,"l":24.79,"n":2894,"o":24.83,"t":"2026-05-18T04:00:00Z","v":1606841,"vw":24.827243},{"c":24.73,"h":24.83,"l":24.64,"n":3893,"o":24.76,"t":"2026-05-19T04:00:00Z","v":1071239,"vw":24.6935},{"c":24.88,"h":24.89,"l":24.74,"n":2487,"o":24.83,"t":"2026-05-20T04:00:00Z","v":1001405,"vw":24.856431},{"c":24.92,"h":24.92,"l":24.785,"n":2097,"o":24.85,"t":"2026-05-21T04:00:00Z","v":757928,"vw":24.846881},{"c":24.96,"h":24.985,"l":24.925,"n":1987,"o":24.96,"t":"2026-05-22T04:00:00Z","v":833004,"vw":24.944723},{"c":25.07,"h":25.08,"l":25.025,"n":2002,"o":25.03,"t":"2026-05-26T04:00:00Z","v":810331,"vw":25.065849},{"c":25.11,"h":25.13,"l":25.045,"n":2720,"o":25.05,"t":"2026-05-27T04:00:00Z","v":1022477,"vw":25.092067},{"c":25.18,"h":25.21,"l":25.1,"n":3302,"o":25.16,"t":"2026-05-28T04:00:00Z","v":1882219,"vw":25.160297},{"c":25.23,"h":25.27,"l":25.18,"n":2097,"o":25.22,"t":"2026-05-29T04:00:00Z","v":682323,"vw":25.240273},{"c":25.15,"h":25.16,"l":25.05,"n":2275,"o":25.1,"t":"2026-06-01T04:00:00Z","v":774500,"vw":25.113404},{"c":25.18,"h":25.21,"l":25.17,"n":2341,"o":25.2,"t":"2026-06-02T04:00:00Z","v":1006235,"vw":25.188231},{"c":25.17,"h":25.2,"l":25.11,"n":2795,"o":25.11,"t":"2026-06-03T04:00:00Z","v":1244767,"vw":25.157655},{"c":25.22,"h":25.23,"l":25.18,"n":1996,"o":25.19,"t":"2026-06-04T04:00:00Z","v":515572,"vw":25.214742},{"c":25.17,"h":25.18,"l":25.13,"n":1842,"o":25.17,"t":"2026-06-05T04:00:00Z","v":627951,"vw":25.155308},{"c":25.14,"h":25.2,"l":25.135,"n":1831,"o":25.2,"t":"2026-06-08T04:00:00Z","v":642583,"vw":25.163143},{"c":25.2,"h":25.22,"l":25.155,"n":1565,"o":25.17,"t":"2026-06-09T04:00:00Z","v":776245,"vw":25.186793},{"c":25.14,"h":25.22,"l":25.095,"n":1936,"o":25.22,"t":"2026-06-10T04:00:00Z","v":662643,"vw":25.142616},{"c":25.2,"h":25.2252,"l":25.1402,"n":2373,"o":25.15,"t":"2026-06-11T04:00:00Z","v":744248,"vw":25.180639},{"c":25.21,"h":25.21,"l":25.12,"n":2019,"o":25.21,"t":"2026-06-12T04:00:00Z","v":752844,"vw":25.187632},{"c":25.2,"h":25.26,"l":25.185,"n":3743,"o":25.23,"t":"2026-06-15T04:00:00Z","v":1220065,"vw":25.214597},{"c":25.25,"h":25.27,"l":25.19,"n":2283,"o":25.22,"t":"2026-06-16T04:00:00Z","v":965189,"vw":25.251009},{"c":25.21,"h":25.3,"l":25.2,"n":2625,"o":25.28,"t":"2026-06-17T04:00:00Z","v":957930,"vw":25.259411},{"c":25.31,"h":25.33,"l":25.2662,"n":3361,"o":25.28,"t":"2026-06-18T04:00:00Z","v":1150222,"vw":25.315305},{"c":25.31,"h":25.33,"l":25.2819,"n":3579,"o":25.33,"t":"2026-06-22T04:00:00Z","v":1284472,"vw":25.30968},{"c":25.31,"h":25.33,"l":25.29,"n":4102,"o":25.33,"t":"2026-06-23T04:00:00Z","v":1840988,"vw":25.311629},{"c":25.35,"h":25.38,"l":25.34,"n":4125,"o":25.36,"t":"2026-06-24T04:00:00Z","v":2232130,"vw":25.363187},{"c":25.37,"h":25.38,"l":25.325,"n":3788,"o":25.37,"t":"2026-06-25T04:00:00Z","v":897474,"vw":25.352864},{"c":25.39,"h":25.42,"l":25.35,"n":2965,"o":25.41,"t":"2026-06-26T04:00:00Z","v":839746,"vw":25.384551},{"c":25.46,"h":25.46,"l":25.39,"n":2672,"o":25.42,"t":"2026-06-29T04:00:00Z","v":700177,"vw":25.431158},{"c":25.44,"h":25.4725,"l":25.4,"n":2997,"o":25.46,"t":"2026-06-30T04:00:00Z","v":904401,"vw":25.455032},{"c":25.32,"h":25.34,"l":25.265,"n":3465,"o":25.31,"t":"2026-07-01T04:00:00Z","v":888739,"vw":25.316707},{"c":25.37,"h":25.38,"l":25.315,"n":2203,"o":25.36,"t":"2026-07-02T04:00:00Z","v":539956,"vw":25.356227},{"c":25.35,"h":25.389,"l":25.29,"n":6752,"o":25.35,"t":"2026-07-06T04:00:00Z","v":1962763,"vw":25.324035},{"c":25.27,"h":25.34,"l":25.25,"n":3564,"o":25.31,"t":"2026-07-07T04:00:00Z","v":846273,"vw":25.281345},{"c":25.19,"h":25.27,"l":25.16,"n":4357,"o":25.27,"t":"2026-07-08T04:00:00Z","v":1028372,"vw":25.18441},{"c":25.21,"h":25.2654,"l":25.18,"n":2860,"o":25.2,"t":"2026-07-09T04:00:00Z","v":759850,"vw":25.237612},{"c":25.26,"h":25.27,"l":25.215,"n":2740,"o":25.24,"t":"2026-07-10T04:00:00Z","v":818702,"vw":25.246254},{"c":25.22,"h":25.28,"l":25.21,"n":1953,"o":25.25,"t":"2026-07-13T04:00:00Z","v":811206,"vw":25.233468},{"c":25.24,"h":25.27,"l":25.225,"n":3707,"o":25.25,"t":"2026-07-14T04:00:00Z","v":1247817,"vw":25.244455},{"c":25.22,"h":25.27,"l":25.2,"n":3010,"o":25.25,"t":"2026-07-15T04:00:00Z","v":1028924,"vw":25.222592},{"c":25.17,"h":25.27,"l":25.05,"n":4237,"o":25.22,"t":"2026-07-16T04:00:00Z","v":1257201,"vw":25.1245},{"c":25.17,"h":25.18,"l":25.14,"n":2747,"o":25.17,"t":"2026-07-17T04:00:00Z","v":852073,"vw":25.159685},{"c":25.135,"h":25.19,"l":25.13,"n":2572,"o":25.17,"t":"2026-07-20T04:00:00Z","v":752435,"vw":25.144748},{"c":25.08,"h":25.135,"l":25.0635,"n":4031,"o":25.13,"t":"2026-07-21T04:00:00Z","v":1228270,"vw":25.086628},{"c":25.01,"h":25.09,"l":25.01,"n":2490,"o":25.08,"t":"2026-07-22T04:00:00Z","v":880333,"vw":25.029273},{"c":24.82,"h":25.02,"l":24.805,"n":7379,"o":24.94,"t":"2026-07-23T04:00:00Z","v":3687018,"vw":24.852319},{"c":24.88,"h":24.96,"l":24.85,"n":7017,"o":24.85,"t":"2026-07-24T04:00:00Z","v":2517578,"vw":24.911228},{"c":24.97,"h":25.02,"l":24.94,"n":3613,"o":25.02,"t":"2026-07-27T04:00:00Z","v":5095003,"vw":24.993691},{"c":25.02,"h":25.03,"l":24.96,"n":2935,"o":25.01,"t":"2026-07-28T04:00:00Z","v":1315776,"vw":25.006635},{"c":24.97,"h":25.05,"l":24.96,"n":4372,"o":25.01,"t":"2026-07-29T04:00:00Z","v":1389799,"vw":25.000741},{"c":24.93,"h":24.97,"l":24.85,"n":4978,"o":24.97,"t":"2026-07-30T04:00:00Z","v":1893418,"vw":24.904075},{"c":24.89,"h":24.92,"l":24.85,"n":6351,"o":24.9,"t":"2026-07-31T04:00:00Z","v":1807870,"vw":24.869466},{"c":24.79,"h":24.85,"l":24.7699,"n":10386,"o":24.85,"t":"2026-08-03T04:00:00Z","v":2806108,"vw":24.78047},{"c":24.86,"h":24.88,"l":24.81,"n":6109,"o":24.81,"t":"2026-08-04T04:00:00Z","v":1786909,"vw":24.86083},{"c":24.88,"h":24.95,"l":24.835,"n":8749,"o":24.95,"t":"2026-08-05T04:00:00Z","v":1394455,"vw":24.878312},{"c":24.87,"h":25.0025,"l":24.855,"n":8553,"o":24.88,"t":"2026-08-06T04:00:00Z","v":1426643,"vw":24.872385},{"c":24.98,"h":25,"l":24.935,"n":4773,"o":24.96,"t":"2026-08-07T04:00:00Z","v":1229801,"vw":24.976456},{"c":24.95,"h":24.97,"l":24.92,"n":6719,"o":24.97,"t":"2026-08-10T04:00:00Z","v":1355693,"vw":24.949816},{"c":24.955,"h":25,"l":24.935,"n":4999,"o":25,"t":"2026-08-11T04:00:00Z","v":1034652,"vw":24.958137},{"c":24.98,"h":25,"l":24.965,"n":3082,"o":25,"t":"2026-08-12T04:00:00Z","v":1122319,"vw":24.987781},{"c":25.03,"h":25.06,"l":24.99,"n":4711,"o":25.01,"t":"2026-08-13T04:00:00Z","v":1292899,"vw":25.02585},{"c":24.95,"h":25.03,"l":24.915,"n":7949,"o":25.03,"t":"2026-08-14T04:00:00Z","v":1193463,"vw":24.947381},{"c":24.84,"h":24.965,"l":24.81,"n":4298,"o":24.96,"t":"2026-08-17T04:00:00Z","v":1512072,"vw":24.874183},{"c":24.78,"h":24.88,"l":24.75,"n":3741,"o":24.86,"t":"2026-08-18T04:00:00Z","v":1142620,"vw":24.773888},{"c":24.88,"h":24.919,"l":24.85,"n":4966,"o":24.9,"t":"2026-08-19T04:00:00Z","v":1613400,"vw":24.880098},{"c":24.83,"h":24.91,"l":24.78,"n":4224,"o":24.81,"t":"2026-08-20T04:00:00Z","v":1395789,"vw":24.818731},{"c":24.81,"h":24.87,"l":24.78,"n":3231,"o":24.86,"t":"2026-08-21T04:00:00Z","v":1190001,"vw":24.804874},{"c":24.83,"h":24.84,"l":24.79,"n":3480,"o":24.83,"t":"2026-08-24T04:00:00Z","v":1164423,"vw":24.815717},{"c":24.845,"h":24.8827,"l":24.82,"n":4373,"o":24.85,"t":"2026-08-25T04:00:00Z","v":1473730,"vw":24.852276},{"c":24.8,"h":24.9003,"l":24.79,"n":2880,"o":24.86,"t":"2026-08-26T04:00:00Z","v":1141487,"vw":24.813085},{"c":24.81,"h":24.85,"l":24.8,"n":2736,"o":24.82,"t":"2026-08-27T04:00:00Z","v":883706,"vw":24.816179},{"c":24.8,"h":24.85,"l":24.77,"n":4659,"o":24.83,"t":"2026-08-28T04:00:00Z","v":1650776,"vw":24.802775},{"c":24.74,"h":24.765,"l":24.7,"n":3934,"o":24.75,"t":"2026-08-31T04:00:00Z","v":1960305,"vw":24.733604},{"c":24.5,"h":24.6636,"l":24.4345,"n":5014,"o":24.62,"t":"2026-09-01T04:00:00Z","v":2247999,"vw":24.484611},{"c":24.53,"h":24.62,"l":24.445,"n":8204,"o":24.59,"t":"2026-09-02T04:00:00Z","v":4523941,"vw":24.510269},{"c":24.47,"h":24.68,"l":24.46,"n":4607,"o":24.57,"t":"2026-09-03T04:00:00Z","v":2152632,"vw":24.511776},{"c":24.45,"h":24.54,"l":24.45,"n":5044,"o":24.49,"t":"2026-09-04T04:00:00Z","v":2669950,"vw":24.497996},{"c":24.44,"h":24.505,"l":24.42,"n":6817,"o":24.47,"t":"2026-09-08T04:00:00Z","v":3796174,"vw":24.459512},{"c":24.31,"h":24.48,"l":24.295,"n":5310,"o":24.48,"t":"2026-09-09T04:00:00Z","v":3273670,"vw":24.337939},{"c":24.1,"h":24.21,"l":24.0605,"n":8372,"o":24.17,"t":"2026-09-10T04:00:00Z","v":9153888,"vw":24.100469},{"c":24.21,"h":24.265,"l":24.11,"n":9486,"o":24.11,"t":"2026-09-11T04:00:00Z","v":8943378,"vw":24.191547},{"c":24.16,"h":24.23,"l":24.14,"n":5705,"o":24.2,"t":"2026-09-14T04:00:00Z","v":4669574,"vw":24.185465},{"c":24.06,"h":24.179,"l":24.02,"n":5623,"o":24.15,"t":"2026-09-15T04:00:00Z","v":4436055,"vw":24.087175},{"c":24.08,"h":24.145,"l":24.045,"n":4672,"o":24.08,"t":"2026-09-16T04:00:00Z","v":3002108,"vw":24.081143},{"c":24.2,"h":24.21,"l":24.14,"n":5019,"o":24.21,"t":"2026-09-17T04:00:00Z","v":3652296,"vw":24.173612},{"c":24.13,"h":24.15,"l":24.02,"n":6061,"o":24.15,"t":"2026-09-18T04:00:00Z","v":4208983,"vw":24.089503},{"c":24.15,"h":24.18,"l":24.11,"n":4845,"o":24.17,"t":"2026-09-21T04:00:00Z","v":4318593,"vw":24.141788},{"c":24.13,"h":24.155,"l":24.1,"n":5059,"o":24.14,"t":"2026-09-22T04:00:00Z","v":4142475,"vw":24.12831},{"c":23.9,"h":24.143,"l":23.78,"n":6157,"o":24.14,"t":"2026-09-23T04:00:00Z","v":4453332,"vw":23.911865},{"c":23.81,"h":23.9656,"l":23.73,"n":8360,"o":23.9,"t":"2026-09-24T04:00:00Z","v":7926222,"vw":23.778915},{"c":23.68,"h":23.8387,"l":23.64,"n":9389,"o":23.79,"t":"2026-09-25T04:00:00Z","v":6119761,"vw":23.687752},{"c":23.46,"h":23.598,"l":23.375,"n":13830,"o":23.57,"t":"2026-09-28T04:00:00Z","v":7349313,"vw":23.422692},{"c":23.32,"h":23.54,"l":23.27,"n":10999,"o":23.4,"t":"2026-09-29T04:00:00Z","v":5624191,"vw":23.310736},{"c":23.47,"h":23.6,"l":23.4376,"n":8363,"o":23.45,"t":"2026-09-30T04:00:00Z","v":6176494,"vw":23.528329},{"c":23.43,"h":23.615,"l":23.425,"n":8382,"o":23.48,"t":"2026-10-01T04:00:00Z","v":5552750,"vw":23.519128},{"c":23.18,"h":23.69,"l":23.145,"n":26367,"o":23.64,"t":"2026-10-02T04:00:00Z","v":16754370,"vw":23.335869},{"c":23.37,"h":23.435,"l":23.185,"n":16932,"o":23.42,"t":"2026-10-05T04:00:00Z","v":10093137,"vw":23.315594},{"c":23.29,"h":23.41,"l":23.28,"n":9022,"o":23.38,"t":"2026-10-06T04:00:00Z","v":7751622,"vw":23.336905},{"c":23.23,"h":23.25,"l":23.05,"n":12341,"o":23.12,"t":"2026-10-07T04:00:00Z","v":10037587,"vw":23.179566},{"c":23.28,"h":23.34,"l":23.16,"n":10290,"o":23.19,"t":"2026-10-08T04:00:00Z","v":6825710,"vw":23.268133},{"c":23.37,"h":23.44,"l":23.32,"n":5268,"o":23.39,"t":"2026-10-09T04:00:00Z","v":5036022,"vw":23.3742},{"c":23.38,"h":23.39,"l":23.25,"n":5781,"o":23.31,"t":"2026-10-12T04:00:00Z","v":4559277,"vw":23.33458},{"c":23.45,"h":23.56,"l":23.41,"n":10949,"o":23.44,"t":"2026-10-13T04:00:00Z","v":8524962,"vw":23.493501},{"c":23.47,"h":23.509,"l":23.32,"n":11028,"o":23.4,"t":"2026-10-14T04:00:00Z","v":10583002,"vw":23.465452},{"c":23.66,"h":23.77,"l":23.655,"n":12001,"o":23.76,"t":"2026-10-15T04:00:00Z","v":6989515,"vw":23.719931},{"c":23.61,"h":23.76,"l":23.56,"n":11718,"o":23.69,"t":"2026-10-16T04:00:00Z","v":7651686,"vw":23.666547},{"c":23.56,"h":23.78,"l":23.55,"n":6083,"o":23.65,"t":"2026-10-19T04:00:00Z","v":5734321,"vw":23.594633},{"c":23.51,"h":23.695,"l":23.51,"n":6060,"o":23.64,"t":"2026-10-20T04:00:00Z","v":6747701,"vw":23.571129},{"c":23.56,"h":23.73,"l":23.515,"n":8782,"o":23.58,"t":"2026-10-21T04:00:00Z","v":5835149,"vw":23.580821},{"c":23.82,"h":23.86,"l":23.72,"n":9686,"o":23.73,"t":"2026-10-22T04:00:00Z","v":6590256,"vw":23.800509},{"c":23.88,"h":23.92,"l":23.8,"n":6384,"o":23.89,"t":"2026-10-23T04:00:00Z","v":4226293,"vw":23.864632}],"volatilityBars":[{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-09-28T09:15:00Z","v":2000,"vw":23.63},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-09-28T13:15:00Z","v":124,"vw":23.6},{"c":23.475,"h":23.598,"l":23.47,"n":417,"o":23.57,"t":"2026-09-28T13:30:00Z","v":116813,"vw":23.514441},{"c":23.44,"h":23.505,"l":23.44,"n":483,"o":23.48,"t":"2026-09-28T13:45:00Z","v":142573,"vw":23.469704},{"c":23.415,"h":23.45,"l":23.395,"n":428,"o":23.44,"t":"2026-09-28T14:00:00Z","v":130495,"vw":23.411744},{"c":23.425,"h":23.4399,"l":23.41,"n":508,"o":23.415,"t":"2026-09-28T14:15:00Z","v":293515,"vw":23.425628},{"c":23.405,"h":23.425,"l":23.4,"n":380,"o":23.42,"t":"2026-09-28T14:30:00Z","v":187563,"vw":23.412102},{"c":23.405,"h":23.42,"l":23.39,"n":204,"o":23.4,"t":"2026-09-28T14:45:00Z","v":85128,"vw":23.40341},{"c":23.425,"h":23.43,"l":23.41,"n":276,"o":23.415,"t":"2026-09-28T15:00:00Z","v":123726,"vw":23.419228},{"c":23.4199,"h":23.43,"l":23.405,"n":455,"o":23.425,"t":"2026-09-28T15:15:00Z","v":207625,"vw":23.420951},{"c":23.415,"h":23.425,"l":23.405,"n":292,"o":23.415,"t":"2026-09-28T15:30:00Z","v":95192,"vw":23.415415},{"c":23.42,"h":23.43,"l":23.41,"n":537,"o":23.42,"t":"2026-09-28T15:45:00Z","v":297302,"vw":23.421511},{"c":23.425,"h":23.43,"l":23.42,"n":140,"o":23.42,"t":"2026-09-28T16:00:00Z","v":58712,"vw":23.42195},{"c":23.485,"h":23.49,"l":23.425,"n":529,"o":23.425,"t":"2026-09-28T16:15:00Z","v":189847,"vw":23.444346},{"c":23.435,"h":23.495,"l":23.435,"n":285,"o":23.485,"t":"2026-09-28T16:30:00Z","v":150764,"vw":23.463062},{"c":23.425,"h":23.445,"l":23.41,"n":409,"o":23.439,"t":"2026-09-28T16:45:00Z","v":169636,"vw":23.4287},{"c":23.445,"h":23.445,"l":23.42,"n":508,"o":23.4201,"t":"2026-09-28T17:00:00Z","v":219680,"vw":23.426583},{"c":23.405,"h":23.45,"l":23.4001,"n":257,"o":23.445,"t":"2026-09-28T17:15:00Z","v":173517,"vw":23.42113},{"c":23.41,"h":23.42,"l":23.39,"n":566,"o":23.405,"t":"2026-09-28T17:30:00Z","v":201211,"vw":23.40505},{"c":23.41,"h":23.42,"l":23.405,"n":618,"o":23.41,"t":"2026-09-28T17:45:00Z","v":128810,"vw":23.409909},{"c":23.425,"h":23.43,"l":23.41,"n":632,"o":23.415,"t":"2026-09-28T18:00:00Z","v":316895,"vw":23.416602},{"c":23.405,"h":23.43,"l":23.4,"n":806,"o":23.425,"t":"2026-09-28T18:15:00Z","v":256712,"vw":23.412831},{"c":23.41,"h":23.4153,"l":23.4,"n":284,"o":23.405,"t":"2026-09-28T18:30:00Z","v":105268,"vw":23.407661},{"c":23.39,"h":23.41,"l":23.38,"n":504,"o":23.405,"t":"2026-09-28T18:45:00Z","v":181516,"vw":23.393385},{"c":23.385,"h":23.39,"l":23.375,"n":341,"o":23.39,"t":"2026-09-28T19:00:00Z","v":288311,"vw":23.385829},{"c":23.385,"h":23.39,"l":23.38,"n":538,"o":23.39,"t":"2026-09-28T19:15:00Z","v":288602,"vw":23.384279},{"c":23.425,"h":23.44,"l":23.385,"n":1793,"o":23.385,"t":"2026-09-28T19:30:00Z","v":497033,"vw":23.415671},{"c":23.47,"h":23.47,"l":23.425,"n":1566,"o":23.425,"t":"2026-09-28T19:45:00Z","v":684720,"vw":23.445846},{"c":23.5,"h":23.5,"l":23.46,"n":13,"o":23.46,"t":"2026-09-28T20:00:00Z","v":1755333,"vw":23.460088},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-09-28T20:15:00Z","v":100,"vw":23.45},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-09-29T11:45:00Z","v":596,"vw":23.47},{"c":23.36,"h":23.54,"l":23.355,"n":308,"o":23.41,"t":"2026-09-29T13:30:00Z","v":171860,"vw":23.383038},{"c":23.365,"h":23.3799,"l":23.36,"n":183,"o":23.36,"t":"2026-09-29T13:45:00Z","v":53179,"vw":23.367969},{"c":23.38,"h":23.388,"l":23.36,"n":326,"o":23.375,"t":"2026-09-29T14:00:00Z","v":100131,"vw":23.377737},{"c":23.375,"h":23.39,"l":23.35,"n":494,"o":23.38,"t":"2026-09-29T14:15:00Z","v":269896,"vw":23.365665},{"c":23.355,"h":23.38,"l":23.35,"n":342,"o":23.375,"t":"2026-09-29T14:30:00Z","v":107319,"vw":23.362625},{"c":23.345,"h":23.36,"l":23.34,"n":382,"o":23.355,"t":"2026-09-29T14:45:00Z","v":254951,"vw":23.353038},{"c":23.335,"h":23.3451,"l":23.33,"n":359,"o":23.34,"t":"2026-09-29T15:00:00Z","v":199405,"vw":23.336889},{"c":23.315,"h":23.335,"l":23.3,"n":558,"o":23.335,"t":"2026-09-29T15:15:00Z","v":235836,"vw":23.31655},{"c":23.305,"h":23.33,"l":23.305,"n":316,"o":23.315,"t":"2026-09-29T15:30:00Z","v":103166,"vw":23.317594},{"c":23.3192,"h":23.3199,"l":23.3,"n":302,"o":23.305,"t":"2026-09-29T15:45:00Z","v":124995,"vw":23.309892},{"c":23.335,"h":23.3382,"l":23.315,"n":382,"o":23.315,"t":"2026-09-29T16:00:00Z","v":189423,"vw":23.326386},{"c":23.33,"h":23.345,"l":23.33,"n":132,"o":23.33,"t":"2026-09-29T16:15:00Z","v":66030,"vw":23.338554},{"c":23.285,"h":23.335,"l":23.2801,"n":587,"o":23.33,"t":"2026-09-29T16:30:00Z","v":365029,"vw":23.296044},{"c":23.285,"h":23.2998,"l":23.27,"n":384,"o":23.285,"t":"2026-09-29T16:45:00Z","v":555145,"vw":23.288206},{"c":23.305,"h":23.305,"l":23.27,"n":164,"o":23.285,"t":"2026-09-29T17:00:00Z","v":140906,"vw":23.281083},{"c":23.295,"h":23.305,"l":23.285,"n":262,"o":23.305,"t":"2026-09-29T17:15:00Z","v":165501,"vw":23.290363},{"c":23.305,"h":23.31,"l":23.2901,"n":207,"o":23.3,"t":"2026-09-29T17:30:00Z","v":96484,"vw":23.302135},{"c":23.28,"h":23.305,"l":23.28,"n":125,"o":23.3001,"t":"2026-09-29T17:45:00Z","v":59186,"vw":23.292022},{"c":23.305,"h":23.315,"l":23.29,"n":423,"o":23.29,"t":"2026-09-29T18:00:00Z","v":224158,"vw":23.302358},{"c":23.295,"h":23.31,"l":23.291,"n":366,"o":23.3076,"t":"2026-09-29T18:15:00Z","v":187480,"vw":23.302608},{"c":23.295,"h":23.305,"l":23.29,"n":498,"o":23.295,"t":"2026-09-29T18:30:00Z","v":192540,"vw":23.298606},{"c":23.295,"h":23.3,"l":23.29,"n":265,"o":23.295,"t":"2026-09-29T18:45:00Z","v":110515,"vw":23.294349},{"c":23.295,"h":23.3,"l":23.29,"n":779,"o":23.295,"t":"2026-09-29T19:00:00Z","v":656645,"vw":23.295483},{"c":23.305,"h":23.31,"l":23.285,"n":828,"o":23.295,"t":"2026-09-29T19:15:00Z","v":399788,"vw":23.294582},{"c":23.285,"h":23.305,"l":23.28,"n":669,"o":23.305,"t":"2026-09-29T19:30:00Z","v":178978,"vw":23.291615},{"c":23.3,"h":23.31,"l":23.27,"n":1239,"o":23.28,"t":"2026-09-29T19:45:00Z","v":396384,"vw":23.284009},{"c":23.32,"h":23.32,"l":23.32,"n":7,"o":23.32,"t":"2026-09-29T20:00:00Z","v":16773,"vw":23.32},{"c":23.3858,"h":23.3858,"l":23.3858,"n":1,"o":23.3858,"t":"2026-09-29T20:30:00Z","v":100,"vw":23.3858},{"c":23.3997,"h":23.3997,"l":23.3997,"n":1,"o":23.3997,"t":"2026-09-29T21:00:00Z","v":100,"vw":23.3997},{"c":23.625,"h":23.625,"l":23.625,"n":1,"o":23.625,"t":"2026-09-29T23:00:00Z","v":100,"vw":23.625},{"c":23.4565,"h":23.4565,"l":23.4,"n":3,"o":23.4,"t":"2026-09-29T23:15:00Z","v":300,"vw":23.418833},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-09-29T23:30:00Z","v":200,"vw":23.35},{"c":23.452,"h":23.452,"l":23.452,"n":1,"o":23.452,"t":"2026-09-29T23:45:00Z","v":100,"vw":23.452},{"c":23.4162,"h":23.4162,"l":23.4162,"n":1,"o":23.4162,"t":"2026-09-30T12:30:00Z","v":100,"vw":23.4162},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-09-30T12:45:00Z","v":100,"vw":23.26},{"c":23.3545,"h":23.3545,"l":23.3545,"n":1,"o":23.3545,"t":"2026-09-30T13:00:00Z","v":850,"vw":23.3545},{"c":23.25,"h":23.42,"l":23.23,"n":34,"o":23.3,"t":"2026-09-30T13:15:00Z","v":1564,"vw":23.2925},{"c":23.47,"h":23.54,"l":23.38,"n":421,"o":23.38,"t":"2026-09-30T13:30:00Z","v":184665,"vw":23.469086},{"c":23.585,"h":23.6,"l":23.46,"n":372,"o":23.475,"t":"2026-09-30T13:45:00Z","v":125114,"vw":23.561583},{"c":23.565,"h":23.6,"l":23.565,"n":196,"o":23.585,"t":"2026-09-30T14:00:00Z","v":109712,"vw":23.583909},{"c":23.5659,"h":23.6,"l":23.5545,"n":520,"o":23.5545,"t":"2026-09-30T14:15:00Z","v":326098,"vw":23.582186},{"c":23.5599,"h":23.58,"l":23.545,"n":323,"o":23.5611,"t":"2026-09-30T14:30:00Z","v":386669,"vw":23.570621},{"c":23.5524,"h":23.57,"l":23.55,"n":217,"o":23.565,"t":"2026-09-30T14:45:00Z","v":136569,"vw":23.559563},{"c":23.555,"h":23.5601,"l":23.54,"n":195,"o":23.55,"t":"2026-09-30T15:00:00Z","v":144184,"vw":23.551451},{"c":23.555,"h":23.57,"l":23.55,"n":229,"o":23.5599,"t":"2026-09-30T15:15:00Z","v":112638,"vw":23.559395},{"c":23.525,"h":23.555,"l":23.525,"n":195,"o":23.555,"t":"2026-09-30T15:30:00Z","v":135060,"vw":23.539413},{"c":23.555,"h":23.555,"l":23.5221,"n":181,"o":23.525,"t":"2026-09-30T15:45:00Z","v":100659,"vw":23.540655},{"c":23.5594,"h":23.565,"l":23.55,"n":146,"o":23.555,"t":"2026-09-30T16:00:00Z","v":140152,"vw":23.555348},{"c":23.565,"h":23.5799,"l":23.55,"n":200,"o":23.55,"t":"2026-09-30T16:15:00Z","v":181992,"vw":23.560844},{"c":23.56,"h":23.57,"l":23.56,"n":144,"o":23.565,"t":"2026-09-30T16:30:00Z","v":149522,"vw":23.564152},{"c":23.57,"h":23.58,"l":23.565,"n":261,"o":23.565,"t":"2026-09-30T16:45:00Z","v":144706,"vw":23.573824},{"c":23.555,"h":23.57,"l":23.5501,"n":144,"o":23.565,"t":"2026-09-30T17:00:00Z","v":181423,"vw":23.563879},{"c":23.525,"h":23.5599,"l":23.515,"n":256,"o":23.555,"t":"2026-09-30T17:15:00Z","v":288540,"vw":23.536256},{"c":23.495,"h":23.535,"l":23.485,"n":274,"o":23.5299,"t":"2026-09-30T17:30:00Z","v":251899,"vw":23.505383},{"c":23.4997,"h":23.51,"l":23.4901,"n":198,"o":23.495,"t":"2026-09-30T17:45:00Z","v":161641,"vw":23.500685},{"c":23.495,"h":23.5,"l":23.49,"n":90,"o":23.495,"t":"2026-09-30T18:00:00Z","v":98029,"vw":23.494264},{"c":23.52,"h":23.525,"l":23.495,"n":375,"o":23.495,"t":"2026-09-30T18:15:00Z","v":236010,"vw":23.512971},{"c":23.535,"h":23.545,"l":23.5112,"n":120,"o":23.52,"t":"2026-09-30T18:30:00Z","v":109251,"vw":23.532689},{"c":23.515,"h":23.5401,"l":23.505,"n":226,"o":23.54,"t":"2026-09-30T18:45:00Z","v":99580,"vw":23.525534},{"c":23.5,"h":23.515,"l":23.4935,"n":301,"o":23.515,"t":"2026-09-30T19:00:00Z","v":305134,"vw":23.498357},{"c":23.4899,"h":23.52,"l":23.4801,"n":602,"o":23.505,"t":"2026-09-30T19:15:00Z","v":1065813,"vw":23.512945},{"c":23.485,"h":23.495,"l":23.47,"n":217,"o":23.49,"t":"2026-09-30T19:30:00Z","v":126411,"vw":23.48228},{"c":23.47,"h":23.4999,"l":23.46,"n":1789,"o":23.485,"t":"2026-09-30T19:45:00Z","v":547300,"vw":23.477879},{"c":23.47,"h":23.47,"l":23.47,"n":12,"o":23.47,"t":"2026-09-30T20:00:00Z","v":320585,"vw":23.47},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-09-30T20:45:00Z","v":350,"vw":23.45},{"c":23.48,"h":23.684,"l":23.48,"n":18,"o":23.684,"t":"2026-09-30T21:45:00Z","v":2670,"vw":23.6432},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-09-30T23:00:00Z","v":100,"vw":23.48},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-01T13:00:00Z","v":100,"vw":23.18},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-01T13:15:00Z","v":2600,"vw":23.45},{"c":23.495,"h":23.58,"l":23.463,"n":335,"o":23.48,"t":"2026-10-01T13:30:00Z","v":124180,"vw":23.51121},{"c":23.51,"h":23.515,"l":23.49,"n":242,"o":23.49,"t":"2026-10-01T13:45:00Z","v":108723,"vw":23.502289},{"c":23.465,"h":23.501,"l":23.45,"n":286,"o":23.5,"t":"2026-10-01T14:00:00Z","v":127187,"vw":23.462495},{"c":23.4741,"h":23.49,"l":23.46,"n":183,"o":23.465,"t":"2026-10-01T14:15:00Z","v":240637,"vw":23.485767},{"c":23.5,"h":23.505,"l":23.4613,"n":269,"o":23.47,"t":"2026-10-01T14:30:00Z","v":148275,"vw":23.484208},{"c":23.525,"h":23.545,"l":23.4901,"n":308,"o":23.5001,"t":"2026-10-01T14:45:00Z","v":198899,"vw":23.518401},{"c":23.525,"h":23.525,"l":23.5003,"n":166,"o":23.525,"t":"2026-10-01T15:00:00Z","v":121052,"vw":23.510766},{"c":23.5401,"h":23.56,"l":23.5101,"n":344,"o":23.525,"t":"2026-10-01T15:15:00Z","v":397995,"vw":23.541847},{"c":23.575,"h":23.59,"l":23.535,"n":347,"o":23.5399,"t":"2026-10-01T15:30:00Z","v":290347,"vw":23.55712},{"c":23.6001,"h":23.615,"l":23.57,"n":223,"o":23.5701,"t":"2026-10-01T15:45:00Z","v":161793,"vw":23.593556},{"c":23.6,"h":23.605,"l":23.5885,"n":153,"o":23.6,"t":"2026-10-01T16:00:00Z","v":99943,"vw":23.598671},{"c":23.585,"h":23.605,"l":23.585,"n":159,"o":23.605,"t":"2026-10-01T16:15:00Z","v":97605,"vw":23.591605},{"c":23.58,"h":23.595,"l":23.57,"n":218,"o":23.59,"t":"2026-10-01T16:30:00Z","v":122514,"vw":23.580678},{"c":23.57,"h":23.5801,"l":23.56,"n":172,"o":23.58,"t":"2026-10-01T16:45:00Z","v":99179,"vw":23.573152},{"c":23.58,"h":23.6,"l":23.5601,"n":955,"o":23.57,"t":"2026-10-01T17:00:00Z","v":425465,"vw":23.582907},{"c":23.555,"h":23.585,"l":23.555,"n":279,"o":23.575,"t":"2026-10-01T17:15:00Z","v":130181,"vw":23.5711},{"c":23.555,"h":23.57,"l":23.541,"n":223,"o":23.555,"t":"2026-10-01T17:30:00Z","v":213924,"vw":23.554029},{"c":23.515,"h":23.555,"l":23.511,"n":172,"o":23.555,"t":"2026-10-01T17:45:00Z","v":47319,"vw":23.536362},{"c":23.505,"h":23.52,"l":23.495,"n":275,"o":23.515,"t":"2026-10-01T18:00:00Z","v":146785,"vw":23.505544},{"c":23.505,"h":23.515,"l":23.5,"n":136,"o":23.505,"t":"2026-10-01T18:15:00Z","v":81856,"vw":23.505954},{"c":23.51,"h":23.51,"l":23.495,"n":161,"o":23.5025,"t":"2026-10-01T18:30:00Z","v":104086,"vw":23.503774},{"c":23.5119,"h":23.515,"l":23.505,"n":121,"o":23.51,"t":"2026-10-01T18:45:00Z","v":67256,"vw":23.509241},{"c":23.51,"h":23.525,"l":23.505,"n":327,"o":23.515,"t":"2026-10-01T19:00:00Z","v":222047,"vw":23.514562},{"c":23.485,"h":23.52,"l":23.48,"n":364,"o":23.515,"t":"2026-10-01T19:15:00Z","v":230676,"vw":23.504693},{"c":23.445,"h":23.5,"l":23.44,"n":887,"o":23.485,"t":"2026-10-01T19:30:00Z","v":417971,"vw":23.475556},{"c":23.435,"h":23.46,"l":23.425,"n":1015,"o":23.445,"t":"2026-10-01T19:45:00Z","v":591737,"vw":23.439695},{"c":23.43,"h":23.43,"l":23.43,"n":15,"o":23.43,"t":"2026-10-01T20:00:00Z","v":531923,"vw":23.43},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-02T13:15:00Z","v":270,"vw":23.62},{"c":23.63,"h":23.67,"l":23.54,"n":531,"o":23.58,"t":"2026-10-02T13:30:00Z","v":221079,"vw":23.639454},{"c":23.625,"h":23.645,"l":23.61,"n":432,"o":23.625,"t":"2026-10-02T13:45:00Z","v":222075,"vw":23.626906},{"c":23.67,"h":23.69,"l":23.62,"n":1075,"o":23.63,"t":"2026-10-02T14:00:00Z","v":360352,"vw":23.663429},{"c":23.6725,"h":23.69,"l":23.6616,"n":383,"o":23.6701,"t":"2026-10-02T14:15:00Z","v":140198,"vw":23.673648},{"c":23.665,"h":23.6793,"l":23.65,"n":626,"o":23.675,"t":"2026-10-02T14:30:00Z","v":473598,"vw":23.659988},{"c":23.59,"h":23.67,"l":23.585,"n":1103,"o":23.665,"t":"2026-10-02T14:45:00Z","v":636355,"vw":23.640493},{"c":23.575,"h":23.5995,"l":23.565,"n":456,"o":23.59,"t":"2026-10-02T15:00:00Z","v":169040,"vw":23.579762},{"c":23.575,"h":23.586,"l":23.565,"n":490,"o":23.5762,"t":"2026-10-02T15:15:00Z","v":187643,"vw":23.574325},{"c":23.565,"h":23.58,"l":23.56,"n":312,"o":23.575,"t":"2026-10-02T15:30:00Z","v":61866,"vw":23.570697},{"c":23.4384,"h":23.565,"l":23.42,"n":2433,"o":23.565,"t":"2026-10-02T15:45:00Z","v":758110,"vw":23.501048},{"c":23.405,"h":23.45,"l":23.4,"n":1334,"o":23.435,"t":"2026-10-02T16:00:00Z","v":303873,"vw":23.423584},{"c":23.395,"h":23.41,"l":23.38,"n":1312,"o":23.405,"t":"2026-10-02T16:15:00Z","v":299294,"vw":23.394749},{"c":23.325,"h":23.405,"l":23.3218,"n":1581,"o":23.395,"t":"2026-10-02T16:30:00Z","v":369901,"vw":23.356004},{"c":23.345,"h":23.345,"l":23.31,"n":1595,"o":23.325,"t":"2026-10-02T16:45:00Z","v":459419,"vw":23.330271},{"c":23.29,"h":23.345,"l":23.28,"n":2516,"o":23.34,"t":"2026-10-02T17:00:00Z","v":890050,"vw":23.311015},{"c":23.225,"h":23.3,"l":23.215,"n":1038,"o":23.3,"t":"2026-10-02T17:15:00Z","v":433638,"vw":23.252221},{"c":23.185,"h":23.23,"l":23.175,"n":928,"o":23.23,"t":"2026-10-02T17:30:00Z","v":419767,"vw":23.20103},{"c":23.21,"h":23.25,"l":23.18,"n":1340,"o":23.185,"t":"2026-10-02T17:45:00Z","v":4695326,"vw":23.2205},{"c":23.2,"h":23.23,"l":23.195,"n":331,"o":23.22,"t":"2026-10-02T18:00:00Z","v":201778,"vw":23.211309},{"c":23.185,"h":23.205,"l":23.175,"n":376,"o":23.205,"t":"2026-10-02T18:15:00Z","v":235538,"vw":23.184231},{"c":23.22,"h":23.226,"l":23.185,"n":503,"o":23.185,"t":"2026-10-02T18:30:00Z","v":513286,"vw":23.215251},{"c":23.175,"h":23.22,"l":23.145,"n":1592,"o":23.215,"t":"2026-10-02T18:45:00Z","v":748248,"vw":23.189033},{"c":23.1717,"h":23.19,"l":23.16,"n":1259,"o":23.175,"t":"2026-10-02T19:00:00Z","v":663073,"vw":23.177154},{"c":23.1701,"h":23.18,"l":23.15,"n":409,"o":23.175,"t":"2026-10-02T19:15:00Z","v":317116,"vw":23.171431},{"c":23.18,"h":23.195,"l":23.17,"n":667,"o":23.175,"t":"2026-10-02T19:30:00Z","v":450229,"vw":23.181143},{"c":23.19,"h":23.23,"l":23.18,"n":1695,"o":23.185,"t":"2026-10-02T19:45:00Z","v":1926793,"vw":23.207916},{"c":23.18,"h":23.18,"l":23.18,"n":15,"o":23.18,"t":"2026-10-02T20:00:00Z","v":595630,"vw":23.18},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-02T20:15:00Z","v":100,"vw":23.2},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-02T21:00:00Z","v":100,"vw":23.2},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-02T21:15:00Z","v":100,"vw":23.2},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-02T21:30:00Z","v":100,"vw":23.46},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-02T21:45:00Z","v":100,"vw":23.2},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-05T13:15:00Z","v":8500,"vw":23.33},{"c":23.195,"h":23.42,"l":23.1901,"n":360,"o":23.33,"t":"2026-10-05T13:30:00Z","v":298082,"vw":23.316625},{"c":23.2699,"h":23.28,"l":23.185,"n":424,"o":23.2,"t":"2026-10-05T13:45:00Z","v":227333,"vw":23.245104},{"c":23.355,"h":23.36,"l":23.265,"n":654,"o":23.27,"t":"2026-10-05T14:00:00Z","v":283661,"vw":23.313897},{"c":23.31,"h":23.375,"l":23.31,"n":488,"o":23.36,"t":"2026-10-05T14:15:00Z","v":302284,"vw":23.345247},{"c":23.305,"h":23.31,"l":23.275,"n":300,"o":23.305,"t":"2026-10-05T14:30:00Z","v":135886,"vw":23.295812},{"c":23.2856,"h":23.3168,"l":23.275,"n":336,"o":23.305,"t":"2026-10-05T14:45:00Z","v":107860,"vw":23.289613},{"c":23.24,"h":23.285,"l":23.215,"n":690,"o":23.285,"t":"2026-10-05T15:00:00Z","v":415111,"vw":23.237434},{"c":23.235,"h":23.245,"l":23.22,"n":594,"o":23.235,"t":"2026-10-05T15:15:00Z","v":542585,"vw":23.22794},{"c":23.23,"h":23.25,"l":23.22,"n":642,"o":23.23,"t":"2026-10-05T15:30:00Z","v":371266,"vw":23.238577},{"c":23.2599,"h":23.29,"l":23.2225,"n":692,"o":23.235,"t":"2026-10-05T15:45:00Z","v":528075,"vw":23.25794},{"c":23.245,"h":23.27,"l":23.24,"n":359,"o":23.26,"t":"2026-10-05T16:00:00Z","v":219251,"vw":23.252758},{"c":23.251,"h":23.26,"l":23.225,"n":548,"o":23.245,"t":"2026-10-05T16:15:00Z","v":313780,"vw":23.242061},{"c":23.27,"h":23.28,"l":23.255,"n":666,"o":23.255,"t":"2026-10-05T16:30:00Z","v":395376,"vw":23.267829},{"c":23.27,"h":23.28,"l":23.255,"n":881,"o":23.275,"t":"2026-10-05T16:45:00Z","v":438245,"vw":23.26737},{"c":23.29,"h":23.2951,"l":23.265,"n":399,"o":23.275,"t":"2026-10-05T17:00:00Z","v":260746,"vw":23.281789},{"c":23.31,"h":23.32,"l":23.2801,"n":757,"o":23.285,"t":"2026-10-05T17:15:00Z","v":319101,"vw":23.303644},{"c":23.285,"h":23.315,"l":23.285,"n":822,"o":23.31,"t":"2026-10-05T17:30:00Z","v":460513,"vw":23.302943},{"c":23.3057,"h":23.315,"l":23.285,"n":381,"o":23.285,"t":"2026-10-05T17:45:00Z","v":143103,"vw":23.300056},{"c":23.3199,"h":23.33,"l":23.3,"n":428,"o":23.31,"t":"2026-10-05T18:00:00Z","v":280010,"vw":23.315368},{"c":23.335,"h":23.345,"l":23.315,"n":447,"o":23.32,"t":"2026-10-05T18:15:00Z","v":476559,"vw":23.32856},{"c":23.3499,"h":23.365,"l":23.335,"n":648,"o":23.335,"t":"2026-10-05T18:30:00Z","v":304072,"vw":23.353081},{"c":23.405,"h":23.405,"l":23.34,"n":448,"o":23.345,"t":"2026-10-05T18:45:00Z","v":382714,"vw":23.375317},{"c":23.405,"h":23.435,"l":23.4,"n":656,"o":23.405,"t":"2026-10-05T19:00:00Z","v":520983,"vw":23.415459},{"c":23.41,"h":23.42,"l":23.39,"n":960,"o":23.4,"t":"2026-10-05T19:15:00Z","v":501258,"vw":23.407186},{"c":23.41,"h":23.4256,"l":23.4001,"n":1023,"o":23.41,"t":"2026-10-05T19:30:00Z","v":566853,"vw":23.413809},{"c":23.36,"h":23.415,"l":23.35,"n":2294,"o":23.415,"t":"2026-10-05T19:45:00Z","v":793771,"vw":23.384541},{"c":23.37,"h":23.37,"l":23.37,"n":7,"o":23.37,"t":"2026-10-05T20:00:00Z","v":495725,"vw":23.37},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-05T20:15:00Z","v":242,"vw":23.22},{"c":23.35,"h":23.41,"l":23.29,"n":270,"o":23.38,"t":"2026-10-06T13:30:00Z","v":178475,"vw":23.349468},{"c":23.295,"h":23.355,"l":23.285,"n":310,"o":23.35,"t":"2026-10-06T13:45:00Z","v":421218,"vw":23.310834},{"c":23.345,"h":23.3461,"l":23.295,"n":513,"o":23.295,"t":"2026-10-06T14:00:00Z","v":194020,"vw":23.319515},{"c":23.3548,"h":23.37,"l":23.345,"n":262,"o":23.35,"t":"2026-10-06T14:15:00Z","v":323797,"vw":23.365725},{"c":23.35,"h":23.37,"l":23.33,"n":301,"o":23.36,"t":"2026-10-06T14:30:00Z","v":170804,"vw":23.354047},{"c":23.365,"h":23.38,"l":23.345,"n":166,"o":23.3463,"t":"2026-10-06T14:45:00Z","v":55821,"vw":23.364509},{"c":23.355,"h":23.38,"l":23.3422,"n":205,"o":23.37,"t":"2026-10-06T15:00:00Z","v":73551,"vw":23.362315},{"c":23.375,"h":23.3876,"l":23.36,"n":202,"o":23.36,"t":"2026-10-06T15:15:00Z","v":163640,"vw":23.376635},{"c":23.39,"h":23.39,"l":23.3706,"n":159,"o":23.38,"t":"2026-10-06T15:30:00Z","v":42845,"vw":23.377631},{"c":23.395,"h":23.395,"l":23.375,"n":306,"o":23.385,"t":"2026-10-06T15:45:00Z","v":159501,"vw":23.383407},{"c":23.39,"h":23.3961,"l":23.379,"n":185,"o":23.395,"t":"2026-10-06T16:00:00Z","v":108363,"vw":23.389012},{"c":23.385,"h":23.405,"l":23.385,"n":252,"o":23.395,"t":"2026-10-06T16:15:00Z","v":256637,"vw":23.399006},{"c":23.3899,"h":23.395,"l":23.38,"n":164,"o":23.38,"t":"2026-10-06T16:30:00Z","v":67926,"vw":23.387504},{"c":23.3838,"h":23.4,"l":23.37,"n":442,"o":23.39,"t":"2026-10-06T16:45:00Z","v":216991,"vw":23.385193},{"c":23.385,"h":23.385,"l":23.3554,"n":575,"o":23.38,"t":"2026-10-06T17:00:00Z","v":259613,"vw":23.374144},{"c":23.365,"h":23.385,"l":23.355,"n":314,"o":23.385,"t":"2026-10-06T17:15:00Z","v":121208,"vw":23.370606},{"c":23.355,"h":23.375,"l":23.35,"n":409,"o":23.365,"t":"2026-10-06T17:30:00Z","v":209830,"vw":23.364457},{"c":23.345,"h":23.36,"l":23.34,"n":306,"o":23.35,"t":"2026-10-06T17:45:00Z","v":517176,"vw":23.343799},{"c":23.34,"h":23.35,"l":23.325,"n":280,"o":23.345,"t":"2026-10-06T18:00:00Z","v":178316,"vw":23.340305},{"c":23.335,"h":23.3455,"l":23.3301,"n":73,"o":23.345,"t":"2026-10-06T18:15:00Z","v":42476,"vw":23.338304},{"c":23.315,"h":23.34,"l":23.315,"n":149,"o":23.34,"t":"2026-10-06T18:30:00Z","v":159078,"vw":23.325415},{"c":23.3255,"h":23.335,"l":23.315,"n":387,"o":23.325,"t":"2026-10-06T18:45:00Z","v":275498,"vw":23.325552},{"c":23.325,"h":23.33,"l":23.315,"n":376,"o":23.325,"t":"2026-10-06T19:00:00Z","v":266671,"vw":23.325374},{"c":23.325,"h":23.34,"l":23.32,"n":327,"o":23.325,"t":"2026-10-06T19:15:00Z","v":857243,"vw":23.327524},{"c":23.325,"h":23.33,"l":23.315,"n":563,"o":23.325,"t":"2026-10-06T19:30:00Z","v":493392,"vw":23.325455},{"c":23.28,"h":23.33,"l":23.28,"n":1464,"o":23.325,"t":"2026-10-06T19:45:00Z","v":1371807,"vw":23.297578},{"c":23.29,"h":23.29,"l":23.29,"n":8,"o":23.29,"t":"2026-10-06T20:00:00Z","v":564672,"vw":23.29},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-06T20:30:00Z","v":100,"vw":23.34},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-06T21:00:00Z","v":100,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-06T21:30:00Z","v":100,"vw":23.3},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-07T13:00:00Z","v":447,"vw":23.2},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-07T13:15:00Z","v":210,"vw":23.17},{"c":23.105,"h":23.25,"l":23.05,"n":310,"o":23.25,"t":"2026-10-07T13:30:00Z","v":183564,"vw":23.100853},{"c":23.1143,"h":23.1354,"l":23.085,"n":381,"o":23.105,"t":"2026-10-07T13:45:00Z","v":210594,"vw":23.112874},{"c":23.1699,"h":23.17,"l":23.105,"n":442,"o":23.115,"t":"2026-10-07T14:00:00Z","v":238726,"vw":23.139519},{"c":23.155,"h":23.21,"l":23.155,"n":348,"o":23.165,"t":"2026-10-07T14:15:00Z","v":329550,"vw":23.175452},{"c":23.195,"h":23.21,"l":23.155,"n":298,"o":23.16,"t":"2026-10-07T14:30:00Z","v":173831,"vw":23.186474},{"c":23.2,"h":23.21,"l":23.18,"n":287,"o":23.195,"t":"2026-10-07T14:45:00Z","v":114271,"vw":23.193701},{"c":23.16,"h":23.21,"l":23.16,"n":442,"o":23.2,"t":"2026-10-07T15:00:00Z","v":493109,"vw":23.179957},{"c":23.145,"h":23.16,"l":23.125,"n":298,"o":23.155,"t":"2026-10-07T15:15:00Z","v":174133,"vw":23.14153},{"c":23.13,"h":23.16,"l":23.125,"n":353,"o":23.14,"t":"2026-10-07T15:30:00Z","v":251288,"vw":23.141136},{"c":23.0999,"h":23.13,"l":23.08,"n":243,"o":23.125,"t":"2026-10-07T15:45:00Z","v":92282,"vw":23.104933},{"c":23.105,"h":23.115,"l":23.075,"n":540,"o":23.095,"t":"2026-10-07T16:00:00Z","v":343561,"vw":23.097098},{"c":23.1,"h":23.11,"l":23.095,"n":361,"o":23.105,"t":"2026-10-07T16:15:00Z","v":325481,"vw":23.105126},{"c":23.095,"h":23.1151,"l":23.0899,"n":179,"o":23.1,"t":"2026-10-07T16:30:00Z","v":200655,"vw":23.099954},{"c":23.11,"h":23.1261,"l":23.095,"n":355,"o":23.0999,"t":"2026-10-07T16:45:00Z","v":320301,"vw":23.109976},{"c":23.1825,"h":23.185,"l":23.1001,"n":363,"o":23.1099,"t":"2026-10-07T17:00:00Z","v":368956,"vw":23.137257},{"c":23.155,"h":23.1851,"l":23.155,"n":283,"o":23.1851,"t":"2026-10-07T17:15:00Z","v":271426,"vw":23.169969},{"c":23.15,"h":23.16,"l":23.14,"n":306,"o":23.15,"t":"2026-10-07T17:30:00Z","v":291164,"vw":23.150386},{"c":23.145,"h":23.1651,"l":23.145,"n":170,"o":23.1511,"t":"2026-10-07T17:45:00Z","v":110202,"vw":23.157145},{"c":23.1661,"h":23.1899,"l":23.13,"n":261,"o":23.13,"t":"2026-10-07T18:00:00Z","v":339993,"vw":23.16543},{"c":23.165,"h":23.175,"l":23.16,"n":309,"o":23.175,"t":"2026-10-07T18:15:00Z","v":240988,"vw":23.167334},{"c":23.22,"h":23.23,"l":23.16,"n":722,"o":23.165,"t":"2026-10-07T18:30:00Z","v":1806687,"vw":23.224621},{"c":23.225,"h":23.24,"l":23.215,"n":595,"o":23.22,"t":"2026-10-07T18:45:00Z","v":481466,"vw":23.224758},{"c":23.205,"h":23.2378,"l":23.19,"n":722,"o":23.225,"t":"2026-10-07T19:00:00Z","v":509631,"vw":23.211083},{"c":23.205,"h":23.21,"l":23.185,"n":389,"o":23.2056,"t":"2026-10-07T19:15:00Z","v":358019,"vw":23.196792},{"c":23.215,"h":23.24,"l":23.19,"n":1104,"o":23.21,"t":"2026-10-07T19:30:00Z","v":709508,"vw":23.218156},{"c":23.225,"h":23.24,"l":23.2125,"n":2209,"o":23.215,"t":"2026-10-07T19:45:00Z","v":503797,"vw":23.22518},{"c":23.23,"h":23.23,"l":23.23,"n":7,"o":23.23,"t":"2026-10-07T20:00:00Z","v":592763,"vw":23.23},{"c":23.205,"h":23.22,"l":23.16,"n":261,"o":23.19,"t":"2026-10-08T13:30:00Z","v":126937,"vw":23.188286},{"c":23.225,"h":23.23,"l":23.19,"n":222,"o":23.21,"t":"2026-10-08T13:45:00Z","v":79042,"vw":23.214461},{"c":23.235,"h":23.265,"l":23.22,"n":407,"o":23.225,"t":"2026-10-08T14:00:00Z","v":137891,"vw":23.238531},{"c":23.23,"h":23.245,"l":23.23,"n":157,"o":23.2303,"t":"2026-10-08T14:15:00Z","v":82142,"vw":23.235889},{"c":23.24,"h":23.295,"l":23.22,"n":580,"o":23.235,"t":"2026-10-08T14:30:00Z","v":518012,"vw":23.276132},{"c":23.265,"h":23.2677,"l":23.23,"n":307,"o":23.241,"t":"2026-10-08T14:45:00Z","v":171850,"vw":23.255116},{"c":23.25,"h":23.275,"l":23.25,"n":313,"o":23.265,"t":"2026-10-08T15:00:00Z","v":155706,"vw":23.263885},{"c":23.26,"h":23.27,"l":23.24,"n":328,"o":23.25,"t":"2026-10-08T15:15:00Z","v":476920,"vw":23.259283},{"c":23.215,"h":23.265,"l":23.205,"n":346,"o":23.26,"t":"2026-10-08T15:30:00Z","v":108472,"vw":23.221452},{"c":23.215,"h":23.2223,"l":23.2,"n":271,"o":23.215,"t":"2026-10-08T15:45:00Z","v":212618,"vw":23.213745},{"c":23.22,"h":23.225,"l":23.2,"n":275,"o":23.215,"t":"2026-10-08T16:00:00Z","v":209591,"vw":23.211638},{"c":23.235,"h":23.265,"l":23.22,"n":529,"o":23.22,"t":"2026-10-08T16:15:00Z","v":230591,"vw":23.238677},{"c":23.23,"h":23.2399,"l":23.2237,"n":317,"o":23.23,"t":"2026-10-08T16:30:00Z","v":171090,"vw":23.23368},{"c":23.235,"h":23.245,"l":23.21,"n":264,"o":23.23,"t":"2026-10-08T16:45:00Z","v":114186,"vw":23.229448},{"c":23.23,"h":23.2599,"l":23.21,"n":224,"o":23.2399,"t":"2026-10-08T17:00:00Z","v":142553,"vw":23.233441},{"c":23.24,"h":23.25,"l":23.2294,"n":104,"o":23.2294,"t":"2026-10-08T17:15:00Z","v":51010,"vw":23.240425},{"c":23.235,"h":23.245,"l":23.2238,"n":163,"o":23.2408,"t":"2026-10-08T17:30:00Z","v":155035,"vw":23.232956},{"c":23.2,"h":23.23,"l":23.195,"n":338,"o":23.23,"t":"2026-10-08T17:45:00Z","v":212311,"vw":23.208767},{"c":23.245,"h":23.2459,"l":23.19,"n":360,"o":23.2,"t":"2026-10-08T18:00:00Z","v":181921,"vw":23.223563},{"c":23.255,"h":23.28,"l":23.2401,"n":313,"o":23.245,"t":"2026-10-08T18:15:00Z","v":230019,"vw":23.259333},{"c":23.2601,"h":23.27,"l":23.245,"n":297,"o":23.255,"t":"2026-10-08T18:30:00Z","v":152121,"vw":23.260449},{"c":23.245,"h":23.265,"l":23.24,"n":365,"o":23.265,"t":"2026-10-08T18:45:00Z","v":128025,"vw":23.250134},{"c":23.305,"h":23.305,"l":23.24,"n":824,"o":23.245,"t":"2026-10-08T19:00:00Z","v":357944,"vw":23.283883},{"c":23.32,"h":23.34,"l":23.28,"n":1185,"o":23.305,"t":"2026-10-08T19:15:00Z","v":1441088,"vw":23.317995},{"c":23.29,"h":23.34,"l":23.29,"n":688,"o":23.325,"t":"2026-10-08T19:30:00Z","v":402571,"vw":23.321599},{"c":23.28,"h":23.31,"l":23.28,"n":799,"o":23.29,"t":"2026-10-08T19:45:00Z","v":290921,"vw":23.293663},{"c":23.28,"h":23.28,"l":23.28,"n":8,"o":23.28,"t":"2026-10-08T20:00:00Z","v":284754,"vw":23.28},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-09T13:15:00Z","v":137,"vw":23.3},{"c":23.39,"h":23.44,"l":23.32,"n":292,"o":23.33,"t":"2026-10-09T13:30:00Z","v":164410,"vw":23.404146},{"c":23.4,"h":23.4158,"l":23.39,"n":94,"o":23.39,"t":"2026-10-09T13:45:00Z","v":50023,"vw":23.405307},{"c":23.4,"h":23.43,"l":23.4,"n":118,"o":23.405,"t":"2026-10-09T14:00:00Z","v":85151,"vw":23.416279},{"c":23.39,"h":23.41,"l":23.36,"n":311,"o":23.395,"t":"2026-10-09T14:15:00Z","v":249041,"vw":23.390061},{"c":23.36,"h":23.39,"l":23.345,"n":246,"o":23.3867,"t":"2026-10-09T14:30:00Z","v":92758,"vw":23.36186},{"c":23.3799,"h":23.3802,"l":23.35,"n":229,"o":23.36,"t":"2026-10-09T14:45:00Z","v":135898,"vw":23.362329},{"c":23.375,"h":23.38,"l":23.3596,"n":141,"o":23.37,"t":"2026-10-09T15:00:00Z","v":56044,"vw":23.367036},{"c":23.38,"h":23.4,"l":23.375,"n":126,"o":23.385,"t":"2026-10-09T15:15:00Z","v":127090,"vw":23.385498},{"c":23.3599,"h":23.385,"l":23.355,"n":285,"o":23.385,"t":"2026-10-09T15:30:00Z","v":212128,"vw":23.371794},{"c":23.3638,"h":23.37,"l":23.35,"n":158,"o":23.355,"t":"2026-10-09T15:45:00Z","v":184407,"vw":23.36048},{"c":23.365,"h":23.3701,"l":23.345,"n":102,"o":23.355,"t":"2026-10-09T16:00:00Z","v":115315,"vw":23.359946},{"c":23.3701,"h":23.3799,"l":23.36,"n":52,"o":23.37,"t":"2026-10-09T16:15:00Z","v":60616,"vw":23.368308},{"c":23.3701,"h":23.38,"l":23.37,"n":56,"o":23.37,"t":"2026-10-09T16:30:00Z","v":47303,"vw":23.371891},{"c":23.3839,"h":23.385,"l":23.36,"n":70,"o":23.37,"t":"2026-10-09T16:45:00Z","v":85996,"vw":23.36528},{"c":23.3801,"h":23.3854,"l":23.375,"n":148,"o":23.385,"t":"2026-10-09T17:00:00Z","v":138357,"vw":23.380762},{"c":23.37,"h":23.3905,"l":23.3699,"n":146,"o":23.38,"t":"2026-10-09T17:15:00Z","v":120852,"vw":23.377849},{"c":23.375,"h":23.39,"l":23.37,"n":312,"o":23.375,"t":"2026-10-09T17:30:00Z","v":271547,"vw":23.380114},{"c":23.355,"h":23.3802,"l":23.355,"n":283,"o":23.375,"t":"2026-10-09T17:45:00Z","v":296320,"vw":23.372655},{"c":23.375,"h":23.39,"l":23.355,"n":207,"o":23.355,"t":"2026-10-09T18:00:00Z","v":265164,"vw":23.376746},{"c":23.38,"h":23.3898,"l":23.3601,"n":147,"o":23.375,"t":"2026-10-09T18:15:00Z","v":125738,"vw":23.377072},{"c":23.385,"h":23.3899,"l":23.3701,"n":114,"o":23.38,"t":"2026-10-09T18:30:00Z","v":166710,"vw":23.38109},{"c":23.375,"h":23.4,"l":23.37,"n":336,"o":23.3851,"t":"2026-10-09T18:45:00Z","v":264265,"vw":23.381932},{"c":23.365,"h":23.39,"l":23.36,"n":159,"o":23.375,"t":"2026-10-09T19:00:00Z","v":236512,"vw":23.375273},{"c":23.365,"h":23.37,"l":23.35,"n":267,"o":23.365,"t":"2026-10-09T19:15:00Z","v":584544,"vw":23.360708},{"c":23.365,"h":23.37,"l":23.35,"n":259,"o":23.365,"t":"2026-10-09T19:30:00Z","v":308352,"vw":23.365478},{"c":23.36,"h":23.37,"l":23.35,"n":522,"o":23.365,"t":"2026-10-09T19:45:00Z","v":220762,"vw":23.362462},{"c":23.42,"h":23.42,"l":23.37,"n":8,"o":23.37,"t":"2026-10-09T20:00:00Z","v":368107,"vw":23.370054},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-09T20:15:00Z","v":100,"vw":23.6},{"c":23.42,"h":23.42,"l":23.393,"n":2,"o":23.393,"t":"2026-10-09T20:30:00Z","v":800,"vw":23.4065},{"c":23.393,"h":23.393,"l":23.393,"n":1,"o":23.393,"t":"2026-10-09T20:45:00Z","v":400,"vw":23.393},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-12T13:00:00Z","v":1910,"vw":23.55},{"c":23.3,"h":23.32,"l":23.28,"n":180,"o":23.31,"t":"2026-10-12T13:30:00Z","v":120363,"vw":23.303617},{"c":23.33,"h":23.33,"l":23.28,"n":192,"o":23.3,"t":"2026-10-12T13:45:00Z","v":71187,"vw":23.300566},{"c":23.31,"h":23.33,"l":23.3,"n":208,"o":23.33,"t":"2026-10-12T14:00:00Z","v":79168,"vw":23.313363},{"c":23.28,"h":23.315,"l":23.2701,"n":153,"o":23.3101,"t":"2026-10-12T14:15:00Z","v":85248,"vw":23.297725},{"c":23.291,"h":23.305,"l":23.28,"n":152,"o":23.2839,"t":"2026-10-12T14:30:00Z","v":55981,"vw":23.290695},{"c":23.295,"h":23.32,"l":23.285,"n":172,"o":23.29,"t":"2026-10-12T14:45:00Z","v":591331,"vw":23.312229},{"c":23.3001,"h":23.305,"l":23.281,"n":108,"o":23.3,"t":"2026-10-12T15:00:00Z","v":62515,"vw":23.293409},{"c":23.275,"h":23.31,"l":23.271,"n":145,"o":23.3,"t":"2026-10-12T15:15:00Z","v":74308,"vw":23.289679},{"c":23.285,"h":23.295,"l":23.25,"n":237,"o":23.275,"t":"2026-10-12T15:30:00Z","v":188593,"vw":23.276475},{"c":23.2855,"h":23.3,"l":23.275,"n":110,"o":23.2835,"t":"2026-10-12T15:45:00Z","v":107223,"vw":23.285844},{"c":23.3101,"h":23.315,"l":23.28,"n":218,"o":23.2899,"t":"2026-10-12T16:00:00Z","v":152978,"vw":23.295671},{"c":23.335,"h":23.34,"l":23.315,"n":252,"o":23.315,"t":"2026-10-12T16:15:00Z","v":131354,"vw":23.329624},{"c":23.32,"h":23.34,"l":23.32,"n":237,"o":23.33,"t":"2026-10-12T16:30:00Z","v":146867,"vw":23.327633},{"c":23.33,"h":23.33,"l":23.315,"n":111,"o":23.325,"t":"2026-10-12T16:45:00Z","v":99708,"vw":23.322606},{"c":23.315,"h":23.33,"l":23.31,"n":283,"o":23.32,"t":"2026-10-12T17:00:00Z","v":127333,"vw":23.319715},{"c":23.32,"h":23.33,"l":23.3101,"n":142,"o":23.315,"t":"2026-10-12T17:15:00Z","v":67680,"vw":23.320984},{"c":23.325,"h":23.3276,"l":23.3103,"n":182,"o":23.3201,"t":"2026-10-12T17:30:00Z","v":122840,"vw":23.317673},{"c":23.325,"h":23.335,"l":23.32,"n":93,"o":23.325,"t":"2026-10-12T17:45:00Z","v":60403,"vw":23.327249},{"c":23.3453,"h":23.3453,"l":23.325,"n":256,"o":23.3299,"t":"2026-10-12T18:00:00Z","v":133774,"vw":23.333066},{"c":23.35,"h":23.3501,"l":23.32,"n":218,"o":23.3451,"t":"2026-10-12T18:15:00Z","v":138173,"vw":23.341222},{"c":23.3597,"h":23.37,"l":23.35,"n":188,"o":23.35,"t":"2026-10-12T18:30:00Z","v":170794,"vw":23.365238},{"c":23.3399,"h":23.39,"l":23.33,"n":508,"o":23.36,"t":"2026-10-12T18:45:00Z","v":1072556,"vw":23.368211},{"c":23.35,"h":23.37,"l":23.34,"n":242,"o":23.34,"t":"2026-10-12T19:00:00Z","v":178404,"vw":23.355537},{"c":23.365,"h":23.3699,"l":23.35,"n":291,"o":23.355,"t":"2026-10-12T19:15:00Z","v":190815,"vw":23.358467},{"c":23.375,"h":23.3751,"l":23.36,"n":238,"o":23.365,"t":"2026-10-12T19:30:00Z","v":116168,"vw":23.368934},{"c":23.39,"h":23.39,"l":23.36,"n":576,"o":23.375,"t":"2026-10-12T19:45:00Z","v":206280,"vw":23.376139},{"c":23.38,"h":23.38,"l":23.38,"n":8,"o":23.38,"t":"2026-10-12T20:00:00Z","v":4253,"vw":23.38},{"c":23.465,"h":23.475,"l":23.39,"n":106,"o":23.39,"t":"2026-10-13T13:30:00Z","v":85155,"vw":23.452316},{"c":23.47,"h":23.505,"l":23.47,"n":132,"o":23.47,"t":"2026-10-13T13:45:00Z","v":69494,"vw":23.482647},{"c":23.445,"h":23.48,"l":23.44,"n":139,"o":23.45,"t":"2026-10-13T14:00:00Z","v":100301,"vw":23.458644},{"c":23.47,"h":23.47,"l":23.44,"n":185,"o":23.45,"t":"2026-10-13T14:15:00Z","v":84171,"vw":23.451182},{"c":23.495,"h":23.495,"l":23.4691,"n":143,"o":23.47,"t":"2026-10-13T14:30:00Z","v":202425,"vw":23.488289},{"c":23.515,"h":23.535,"l":23.49,"n":165,"o":23.495,"t":"2026-10-13T14:45:00Z","v":66409,"vw":23.514501},{"c":23.51,"h":23.52,"l":23.49,"n":140,"o":23.515,"t":"2026-10-13T15:00:00Z","v":73861,"vw":23.505003},{"c":23.5,"h":23.5251,"l":23.5,"n":179,"o":23.51,"t":"2026-10-13T15:15:00Z","v":69031,"vw":23.512863},{"c":23.485,"h":23.515,"l":23.485,"n":260,"o":23.5099,"t":"2026-10-13T15:30:00Z","v":258551,"vw":23.498676},{"c":23.485,"h":23.495,"l":23.47,"n":656,"o":23.485,"t":"2026-10-13T15:45:00Z","v":199180,"vw":23.485389},{"c":23.5,"h":23.51,"l":23.475,"n":352,"o":23.4801,"t":"2026-10-13T16:00:00Z","v":334192,"vw":23.491084},{"c":23.49,"h":23.505,"l":23.48,"n":319,"o":23.5001,"t":"2026-10-13T16:15:00Z","v":211316,"vw":23.496327},{"c":23.505,"h":23.5099,"l":23.485,"n":320,"o":23.4899,"t":"2026-10-13T16:30:00Z","v":186823,"vw":23.495657},{"c":23.495,"h":23.5175,"l":23.495,"n":434,"o":23.505,"t":"2026-10-13T16:45:00Z","v":232741,"vw":23.505537},{"c":23.485,"h":23.505,"l":23.475,"n":292,"o":23.49,"t":"2026-10-13T17:00:00Z","v":133049,"vw":23.491567},{"c":23.485,"h":23.5,"l":23.485,"n":246,"o":23.4899,"t":"2026-10-13T17:15:00Z","v":149033,"vw":23.490015},{"c":23.515,"h":23.5251,"l":23.47,"n":588,"o":23.485,"t":"2026-10-13T17:30:00Z","v":237621,"vw":23.495448},{"c":23.5286,"h":23.56,"l":23.51,"n":634,"o":23.52,"t":"2026-10-13T17:45:00Z","v":463951,"vw":23.540378},{"c":23.49,"h":23.53,"l":23.49,"n":361,"o":23.52,"t":"2026-10-13T18:00:00Z","v":220986,"vw":23.509937},{"c":23.475,"h":23.4977,"l":23.465,"n":700,"o":23.49,"t":"2026-10-13T18:15:00Z","v":614849,"vw":23.476825},{"c":23.495,"h":23.5,"l":23.475,"n":514,"o":23.475,"t":"2026-10-13T18:30:00Z","v":335869,"vw":23.485339},{"c":23.485,"h":23.495,"l":23.47,"n":724,"o":23.49,"t":"2026-10-13T18:45:00Z","v":367988,"vw":23.483022},{"c":23.495,"h":23.5,"l":23.46,"n":557,"o":23.49,"t":"2026-10-13T19:00:00Z","v":1055538,"vw":23.493425},{"c":23.505,"h":23.525,"l":23.48,"n":681,"o":23.495,"t":"2026-10-13T19:15:00Z","v":547165,"vw":23.501938},{"c":23.495,"h":23.51,"l":23.475,"n":464,"o":23.5021,"t":"2026-10-13T19:30:00Z","v":229805,"vw":23.495317},{"c":23.45,"h":23.51,"l":23.44,"n":1546,"o":23.495,"t":"2026-10-13T19:45:00Z","v":505890,"vw":23.484936},{"c":23.45,"h":23.45,"l":23.45,"n":9,"o":23.45,"t":"2026-10-13T20:00:00Z","v":1486917,"vw":23.45},{"c":23.47,"h":23.47,"l":23.47,"n":55,"o":23.47,"t":"2026-10-13T21:45:00Z","v":892,"vw":23.47},{"c":23.5264,"h":23.5264,"l":23.5028,"n":2,"o":23.5028,"t":"2026-10-13T22:00:00Z","v":200,"vw":23.5146},{"c":23.5028,"h":23.5028,"l":23.5028,"n":2,"o":23.5028,"t":"2026-10-13T22:15:00Z","v":200,"vw":23.5028},{"c":23.5028,"h":23.5028,"l":23.5028,"n":1,"o":23.5028,"t":"2026-10-13T22:30:00Z","v":200,"vw":23.5028},{"c":23.5238,"h":23.5238,"l":23.4504,"n":2,"o":23.4504,"t":"2026-10-13T22:45:00Z","v":200,"vw":23.4871},{"c":23.5213,"h":23.5213,"l":23.5213,"n":1,"o":23.5213,"t":"2026-10-13T23:00:00Z","v":200,"vw":23.5213},{"c":23.4324,"h":23.4324,"l":23.4324,"n":1,"o":23.4324,"t":"2026-10-13T23:15:00Z","v":100,"vw":23.4324},{"c":23.4516,"h":23.4516,"l":23.4516,"n":1,"o":23.4516,"t":"2026-10-13T23:30:00Z","v":100,"vw":23.4516},{"c":23.345,"h":23.41,"l":23.3399,"n":216,"o":23.4,"t":"2026-10-14T13:30:00Z","v":204928,"vw":23.372025},{"c":23.375,"h":23.3799,"l":23.33,"n":122,"o":23.35,"t":"2026-10-14T13:45:00Z","v":44016,"vw":23.352598},{"c":23.3901,"h":23.4001,"l":23.37,"n":151,"o":23.37,"t":"2026-10-14T14:00:00Z","v":66202,"vw":23.384128},{"c":23.385,"h":23.395,"l":23.38,"n":73,"o":23.385,"t":"2026-10-14T14:15:00Z","v":28515,"vw":23.388679},{"c":23.395,"h":23.4001,"l":23.375,"n":172,"o":23.385,"t":"2026-10-14T14:30:00Z","v":231356,"vw":23.389014},{"c":23.355,"h":23.395,"l":23.35,"n":135,"o":23.395,"t":"2026-10-14T14:45:00Z","v":56477,"vw":23.375224},{"c":23.35,"h":23.36,"l":23.32,"n":172,"o":23.355,"t":"2026-10-14T15:00:00Z","v":149184,"vw":23.348126},{"c":23.4,"h":23.4001,"l":23.345,"n":132,"o":23.35,"t":"2026-10-14T15:15:00Z","v":99854,"vw":23.380486},{"c":23.435,"h":23.435,"l":23.39,"n":165,"o":23.4,"t":"2026-10-14T15:30:00Z","v":126150,"vw":23.419799},{"c":23.395,"h":23.44,"l":23.39,"n":196,"o":23.435,"t":"2026-10-14T15:45:00Z","v":652042,"vw":23.425254},{"c":23.4301,"h":23.4351,"l":23.3999,"n":257,"o":23.3999,"t":"2026-10-14T16:00:00Z","v":318545,"vw":23.421465},{"c":23.4599,"h":23.4599,"l":23.43,"n":203,"o":23.4399,"t":"2026-10-14T16:15:00Z","v":215017,"vw":23.444342},{"c":23.4401,"h":23.4551,"l":23.4201,"n":174,"o":23.455,"t":"2026-10-14T16:30:00Z","v":163274,"vw":23.437636},{"c":23.48,"h":23.49,"l":23.43,"n":522,"o":23.44,"t":"2026-10-14T16:45:00Z","v":3726083,"vw":23.486931},{"c":23.485,"h":23.4952,"l":23.47,"n":330,"o":23.48,"t":"2026-10-14T17:00:00Z","v":204286,"vw":23.486969},{"c":23.5,"h":23.506,"l":23.4846,"n":107,"o":23.4898,"t":"2026-10-14T17:15:00Z","v":88018,"vw":23.498338},{"c":23.475,"h":23.5,"l":23.47,"n":416,"o":23.4999,"t":"2026-10-14T17:30:00Z","v":175503,"vw":23.483458},{"c":23.475,"h":23.476,"l":23.455,"n":122,"o":23.475,"t":"2026-10-14T17:45:00Z","v":76358,"vw":23.466556},{"c":23.49,"h":23.495,"l":23.47,"n":225,"o":23.475,"t":"2026-10-14T18:00:00Z","v":172987,"vw":23.480728},{"c":23.505,"h":23.509,"l":23.4801,"n":289,"o":23.49,"t":"2026-10-14T18:15:00Z","v":148366,"vw":23.497903},{"c":23.485,"h":23.5001,"l":23.475,"n":267,"o":23.5,"t":"2026-10-14T18:30:00Z","v":263696,"vw":23.491986},{"c":23.475,"h":23.495,"l":23.47,"n":1179,"o":23.48,"t":"2026-10-14T18:45:00Z","v":352791,"vw":23.483334},{"c":23.48,"h":23.495,"l":23.465,"n":776,"o":23.47,"t":"2026-10-14T19:00:00Z","v":406808,"vw":23.483704},{"c":23.475,"h":23.49,"l":23.47,"n":1280,"o":23.48,"t":"2026-10-14T19:15:00Z","v":260338,"vw":23.482134},{"c":23.475,"h":23.485,"l":23.465,"n":1254,"o":23.475,"t":"2026-10-14T19:30:00Z","v":412877,"vw":23.478353},{"c":23.48,"h":23.5,"l":23.46,"n":2033,"o":23.475,"t":"2026-10-14T19:45:00Z","v":577245,"vw":23.476861},{"c":23.47,"h":23.48,"l":23.47,"n":8,"o":23.47,"t":"2026-10-14T20:00:00Z","v":1361341,"vw":23.470004},{"c":23.75,"h":23.75,"l":23.66,"n":4,"o":23.66,"t":"2026-10-15T13:00:00Z","v":2138,"vw":23.689766},{"c":23.75,"h":23.76,"l":23.74,"n":20,"o":23.76,"t":"2026-10-15T13:15:00Z","v":2000,"vw":23.7415},{"c":23.705,"h":23.76,"l":23.64,"n":291,"o":23.64,"t":"2026-10-15T13:30:00Z","v":199383,"vw":23.729674},{"c":23.7277,"h":23.77,"l":23.7,"n":222,"o":23.7051,"t":"2026-10-15T13:45:00Z","v":97349,"vw":23.733403},{"c":23.67,"h":23.74,"l":23.665,"n":477,"o":23.725,"t":"2026-10-15T14:00:00Z","v":319586,"vw":23.712662},{"c":23.715,"h":23.715,"l":23.67,"n":524,"o":23.67,"t":"2026-10-15T14:15:00Z","v":255006,"vw":23.690823},{"c":23.72,"h":23.735,"l":23.705,"n":297,"o":23.715,"t":"2026-10-15T14:30:00Z","v":103958,"vw":23.720395},{"c":23.715,"h":23.76,"l":23.7,"n":461,"o":23.72,"t":"2026-10-15T14:45:00Z","v":404940,"vw":23.728454},{"c":23.725,"h":23.735,"l":23.7,"n":634,"o":23.71,"t":"2026-10-15T15:00:00Z","v":332494,"vw":23.718035},{"c":23.735,"h":23.74,"l":23.715,"n":218,"o":23.72,"t":"2026-10-15T15:15:00Z","v":103921,"vw":23.727371},{"c":23.71,"h":23.74,"l":23.695,"n":474,"o":23.735,"t":"2026-10-15T15:30:00Z","v":257374,"vw":23.726395},{"c":23.73,"h":23.735,"l":23.704,"n":496,"o":23.715,"t":"2026-10-15T15:45:00Z","v":254445,"vw":23.723509},{"c":23.745,"h":23.75,"l":23.725,"n":360,"o":23.731,"t":"2026-10-15T16:00:00Z","v":215613,"vw":23.737685},{"c":23.745,"h":23.755,"l":23.735,"n":302,"o":23.745,"t":"2026-10-15T16:15:00Z","v":165463,"vw":23.7457},{"c":23.72,"h":23.745,"l":23.715,"n":478,"o":23.7401,"t":"2026-10-15T16:30:00Z","v":280521,"vw":23.732435},{"c":23.72,"h":23.74,"l":23.72,"n":458,"o":23.725,"t":"2026-10-15T16:45:00Z","v":232035,"vw":23.729292},{"c":23.71,"h":23.7399,"l":23.71,"n":345,"o":23.725,"t":"2026-10-15T17:00:00Z","v":168803,"vw":23.72709},{"c":23.725,"h":23.735,"l":23.71,"n":453,"o":23.715,"t":"2026-10-15T17:15:00Z","v":198992,"vw":23.723046},{"c":23.735,"h":23.7499,"l":23.725,"n":427,"o":23.725,"t":"2026-10-15T17:30:00Z","v":205469,"vw":23.737677},{"c":23.73,"h":23.74,"l":23.7201,"n":210,"o":23.7302,"t":"2026-10-15T17:45:00Z","v":353674,"vw":23.735438},{"c":23.745,"h":23.75,"l":23.72,"n":212,"o":23.72,"t":"2026-10-15T18:00:00Z","v":141968,"vw":23.731729},{"c":23.76,"h":23.766,"l":23.74,"n":278,"o":23.745,"t":"2026-10-15T18:15:00Z","v":215364,"vw":23.756379},{"c":23.745,"h":23.76,"l":23.735,"n":127,"o":23.76,"t":"2026-10-15T18:30:00Z","v":141504,"vw":23.747651},{"c":23.74,"h":23.75,"l":23.74,"n":160,"o":23.745,"t":"2026-10-15T18:45:00Z","v":64796,"vw":23.743486},{"c":23.72,"h":23.745,"l":23.71,"n":276,"o":23.745,"t":"2026-10-15T19:00:00Z","v":239176,"vw":23.722937},{"c":23.695,"h":23.715,"l":23.69,"n":172,"o":23.715,"t":"2026-10-15T19:15:00Z","v":208473,"vw":23.703985},{"c":23.705,"h":23.705,"l":23.685,"n":156,"o":23.695,"t":"2026-10-15T19:30:00Z","v":87324,"vw":23.694332},{"c":23.66,"h":23.74,"l":23.655,"n":3403,"o":23.705,"t":"2026-10-15T19:45:00Z","v":1236976,"vw":23.692886},{"c":23.66,"h":23.66,"l":23.66,"n":11,"o":23.66,"t":"2026-10-15T20:00:00Z","v":500017,"vw":23.66},{"c":23.6972,"h":23.6972,"l":23.6972,"n":1,"o":23.6972,"t":"2026-10-15T23:15:00Z","v":100,"vw":23.6972},{"c":23.6724,"h":23.7107,"l":23.64,"n":179,"o":23.69,"t":"2026-10-16T13:30:00Z","v":73524,"vw":23.67372},{"c":23.6901,"h":23.6973,"l":23.655,"n":144,"o":23.67,"t":"2026-10-16T13:45:00Z","v":47740,"vw":23.670399},{"c":23.715,"h":23.7199,"l":23.69,"n":141,"o":23.695,"t":"2026-10-16T14:00:00Z","v":28305,"vw":23.702515},{"c":23.735,"h":23.735,"l":23.7,"n":192,"o":23.72,"t":"2026-10-16T14:15:00Z","v":122250,"vw":23.715167},{"c":23.745,"h":23.75,"l":23.715,"n":317,"o":23.735,"t":"2026-10-16T14:30:00Z","v":90152,"vw":23.734177},{"c":23.7314,"h":23.74,"l":23.7193,"n":584,"o":23.74,"t":"2026-10-16T14:45:00Z","v":352423,"vw":23.734166},{"c":23.725,"h":23.76,"l":23.725,"n":235,"o":23.7301,"t":"2026-10-16T15:00:00Z","v":50459,"vw":23.73927},{"c":23.705,"h":23.725,"l":23.685,"n":193,"o":23.725,"t":"2026-10-16T15:15:00Z","v":56030,"vw":23.704656},{"c":23.695,"h":23.715,"l":23.695,"n":198,"o":23.705,"t":"2026-10-16T15:30:00Z","v":112612,"vw":23.703494},{"c":23.69,"h":23.705,"l":23.68,"n":156,"o":23.7,"t":"2026-10-16T15:45:00Z","v":136631,"vw":23.690945},{"c":23.6588,"h":23.695,"l":23.6499,"n":255,"o":23.6901,"t":"2026-10-16T16:00:00Z","v":303716,"vw":23.66513},{"c":23.655,"h":23.66,"l":23.63,"n":189,"o":23.66,"t":"2026-10-16T16:15:00Z","v":147871,"vw":23.642383},{"c":23.65,"h":23.665,"l":23.6499,"n":135,"o":23.65,"t":"2026-10-16T16:30:00Z","v":261613,"vw":23.659056},{"c":23.665,"h":23.665,"l":23.6427,"n":158,"o":23.66,"t":"2026-10-16T16:45:00Z","v":83489,"vw":23.649916},{"c":23.675,"h":23.695,"l":23.65,"n":353,"o":23.67,"t":"2026-10-16T17:00:00Z","v":295043,"vw":23.673114},{"c":23.6662,"h":23.685,"l":23.665,"n":320,"o":23.6701,"t":"2026-10-16T17:15:00Z","v":261619,"vw":23.675297},{"c":23.6711,"h":23.69,"l":23.65,"n":372,"o":23.665,"t":"2026-10-16T17:30:00Z","v":297772,"vw":23.667663},{"c":23.67,"h":23.69,"l":23.64,"n":470,"o":23.67,"t":"2026-10-16T17:45:00Z","v":890261,"vw":23.669543},{"c":23.665,"h":23.68,"l":23.655,"n":224,"o":23.67,"t":"2026-10-16T18:00:00Z","v":323493,"vw":23.666888},{"c":23.675,"h":23.69,"l":23.665,"n":223,"o":23.665,"t":"2026-10-16T18:15:00Z","v":207821,"vw":23.678977},{"c":23.675,"h":23.69,"l":23.6634,"n":227,"o":23.675,"t":"2026-10-16T18:30:00Z","v":144480,"vw":23.677249},{"c":23.69,"h":23.6999,"l":23.6724,"n":207,"o":23.675,"t":"2026-10-16T18:45:00Z","v":193976,"vw":23.688204},{"c":23.69,"h":23.695,"l":23.68,"n":128,"o":23.69,"t":"2026-10-16T19:00:00Z","v":92569,"vw":23.687334},{"c":23.7176,"h":23.72,"l":23.68,"n":286,"o":23.685,"t":"2026-10-16T19:15:00Z","v":115220,"vw":23.700605},{"c":23.705,"h":23.72,"l":23.7,"n":161,"o":23.715,"t":"2026-10-16T19:30:00Z","v":79196,"vw":23.710101},{"c":23.59,"h":23.71,"l":23.56,"n":5573,"o":23.71,"t":"2026-10-16T19:45:00Z","v":1618824,"vw":23.627613},{"c":23.61,"h":23.61,"l":23.61,"n":9,"o":23.61,"t":"2026-10-16T20:00:00Z","v":1263149,"vw":23.61},{"c":23.645,"h":23.78,"l":23.63,"n":90,"o":23.65,"t":"2026-10-19T13:30:00Z","v":45327,"vw":23.653027},{"c":23.63,"h":23.65,"l":23.59,"n":237,"o":23.64,"t":"2026-10-19T13:45:00Z","v":102591,"vw":23.624687},{"c":23.615,"h":23.65,"l":23.615,"n":155,"o":23.64,"t":"2026-10-19T14:00:00Z","v":35359,"vw":23.637281},{"c":23.6201,"h":23.655,"l":23.6151,"n":128,"o":23.6197,"t":"2026-10-19T14:15:00Z","v":55910,"vw":23.635935},{"c":23.61,"h":23.64,"l":23.595,"n":189,"o":23.6299,"t":"2026-10-19T14:30:00Z","v":81343,"vw":23.613853},{"c":23.625,"h":23.64,"l":23.595,"n":212,"o":23.605,"t":"2026-10-19T14:45:00Z","v":261149,"vw":23.624055},{"c":23.6301,"h":23.6499,"l":23.625,"n":153,"o":23.625,"t":"2026-10-19T15:00:00Z","v":167430,"vw":23.634779},{"c":23.6299,"h":23.6376,"l":23.615,"n":187,"o":23.6376,"t":"2026-10-19T15:15:00Z","v":573218,"vw":23.624487},{"c":23.595,"h":23.625,"l":23.575,"n":236,"o":23.625,"t":"2026-10-19T15:30:00Z","v":116083,"vw":23.600878},{"c":23.604,"h":23.63,"l":23.59,"n":200,"o":23.59,"t":"2026-10-19T15:45:00Z","v":216894,"vw":23.608255},{"c":23.5799,"h":23.605,"l":23.57,"n":166,"o":23.605,"t":"2026-10-19T16:00:00Z","v":107977,"vw":23.59239},{"c":23.6,"h":23.605,"l":23.575,"n":144,"o":23.575,"t":"2026-10-19T16:15:00Z","v":69965,"vw":23.590044},{"c":23.575,"h":23.605,"l":23.5719,"n":115,"o":23.605,"t":"2026-10-19T16:30:00Z","v":107138,"vw":23.586439},{"c":23.605,"h":23.61,"l":23.5701,"n":119,"o":23.5701,"t":"2026-10-19T16:45:00Z","v":70131,"vw":23.596997},{"c":23.585,"h":23.6099,"l":23.585,"n":127,"o":23.605,"t":"2026-10-19T17:00:00Z","v":124483,"vw":23.599913},{"c":23.6001,"h":23.6099,"l":23.59,"n":147,"o":23.59,"t":"2026-10-19T17:15:00Z","v":115978,"vw":23.59674},{"c":23.5924,"h":23.6,"l":23.585,"n":138,"o":23.595,"t":"2026-10-19T17:30:00Z","v":87066,"vw":23.595697},{"c":23.61,"h":23.61,"l":23.5932,"n":142,"o":23.595,"t":"2026-10-19T17:45:00Z","v":36625,"vw":23.60414},{"c":23.615,"h":23.62,"l":23.595,"n":158,"o":23.605,"t":"2026-10-19T18:00:00Z","v":91078,"vw":23.606937},{"c":23.6127,"h":23.62,"l":23.595,"n":162,"o":23.615,"t":"2026-10-19T18:15:00Z","v":111463,"vw":23.606321},{"c":23.605,"h":23.62,"l":23.595,"n":165,"o":23.615,"t":"2026-10-19T18:30:00Z","v":128833,"vw":23.608152},{"c":23.595,"h":23.62,"l":23.5928,"n":251,"o":23.605,"t":"2026-10-19T18:45:00Z","v":156449,"vw":23.602029},{"c":23.57,"h":23.6,"l":23.57,"n":117,"o":23.595,"t":"2026-10-19T19:00:00Z","v":71754,"vw":23.578865},{"c":23.57,"h":23.58,"l":23.5549,"n":338,"o":23.57,"t":"2026-10-19T19:15:00Z","v":283629,"vw":23.567368},{"c":23.565,"h":23.575,"l":23.56,"n":206,"o":23.57,"t":"2026-10-19T19:30:00Z","v":145760,"vw":23.564741},{"c":23.57,"h":23.575,"l":23.55,"n":1742,"o":23.565,"t":"2026-10-19T19:45:00Z","v":852916,"vw":23.559865},{"c":23.56,"h":23.56,"l":23.56,"n":8,"o":23.56,"t":"2026-10-19T20:00:00Z","v":1517090,"vw":23.56},{"c":23.6,"h":23.695,"l":23.5901,"n":92,"o":23.64,"t":"2026-10-20T13:30:00Z","v":89045,"vw":23.613384},{"c":23.635,"h":23.64,"l":23.6,"n":144,"o":23.6,"t":"2026-10-20T13:45:00Z","v":185119,"vw":23.621949},{"c":23.62,"h":23.64,"l":23.61,"n":180,"o":23.63,"t":"2026-10-20T14:00:00Z","v":100719,"vw":23.62606},{"c":23.6401,"h":23.66,"l":23.624,"n":111,"o":23.625,"t":"2026-10-20T14:15:00Z","v":131789,"vw":23.633699},{"c":23.6399,"h":23.66,"l":23.61,"n":185,"o":23.6501,"t":"2026-10-20T14:30:00Z","v":121943,"vw":23.63879},{"c":23.6401,"h":23.66,"l":23.62,"n":143,"o":23.625,"t":"2026-10-20T14:45:00Z","v":127472,"vw":23.640446},{"c":23.635,"h":23.658,"l":23.6244,"n":140,"o":23.6451,"t":"2026-10-20T15:00:00Z","v":184759,"vw":23.641864},{"c":23.63,"h":23.645,"l":23.62,"n":119,"o":23.635,"t":"2026-10-20T15:15:00Z","v":106473,"vw":23.634616},{"c":23.595,"h":23.63,"l":23.59,"n":260,"o":23.625,"t":"2026-10-20T15:30:00Z","v":124769,"vw":23.612994},{"c":23.5951,"h":23.605,"l":23.5801,"n":211,"o":23.595,"t":"2026-10-20T15:45:00Z","v":136964,"vw":23.593472},{"c":23.595,"h":23.61,"l":23.59,"n":254,"o":23.595,"t":"2026-10-20T16:00:00Z","v":196503,"vw":23.595681},{"c":23.595,"h":23.61,"l":23.59,"n":277,"o":23.595,"t":"2026-10-20T16:15:00Z","v":128543,"vw":23.598247},{"c":23.61,"h":23.615,"l":23.59,"n":277,"o":23.595,"t":"2026-10-20T16:30:00Z","v":133032,"vw":23.598003},{"c":23.6159,"h":23.62,"l":23.605,"n":75,"o":23.61,"t":"2026-10-20T16:45:00Z","v":37927,"vw":23.614095},{"c":23.615,"h":23.62,"l":23.6,"n":153,"o":23.615,"t":"2026-10-20T17:00:00Z","v":67976,"vw":23.608931},{"c":23.615,"h":23.62,"l":23.61,"n":188,"o":23.615,"t":"2026-10-20T17:15:00Z","v":184994,"vw":23.617094},{"c":23.6151,"h":23.6354,"l":23.61,"n":202,"o":23.62,"t":"2026-10-20T17:30:00Z","v":91998,"vw":23.621329},{"c":23.6001,"h":23.615,"l":23.6,"n":229,"o":23.6101,"t":"2026-10-20T17:45:00Z","v":77631,"vw":23.607571},{"c":23.575,"h":23.605,"l":23.55,"n":265,"o":23.605,"t":"2026-10-20T18:00:00Z","v":172489,"vw":23.575991},{"c":23.56,"h":23.5701,"l":23.545,"n":290,"o":23.5701,"t":"2026-10-20T18:15:00Z","v":204363,"vw":23.557828},{"c":23.555,"h":23.57,"l":23.5401,"n":194,"o":23.555,"t":"2026-10-20T18:30:00Z","v":211520,"vw":23.550694},{"c":23.545,"h":23.56,"l":23.535,"n":266,"o":23.5545,"t":"2026-10-20T18:45:00Z","v":309336,"vw":23.545728},{"c":23.545,"h":23.56,"l":23.54,"n":204,"o":23.55,"t":"2026-10-20T19:00:00Z","v":286080,"vw":23.550819},{"c":23.535,"h":23.56,"l":23.5325,"n":364,"o":23.55,"t":"2026-10-20T19:15:00Z","v":556710,"vw":23.54432},{"c":23.54,"h":23.55,"l":23.53,"n":350,"o":23.535,"t":"2026-10-20T19:30:00Z","v":198692,"vw":23.535845},{"c":23.52,"h":23.55,"l":23.52,"n":838,"o":23.535,"t":"2026-10-20T19:45:00Z","v":1473781,"vw":23.531381},{"c":23.51,"h":23.53,"l":23.51,"n":9,"o":23.53,"t":"2026-10-20T20:00:00Z","v":1106100,"vw":23.510002},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-20T22:00:00Z","v":300,"vw":23.81},{"c":23.625,"h":23.73,"l":23.56,"n":228,"o":23.67,"t":"2026-10-21T13:30:00Z","v":173129,"vw":23.61249},{"c":23.62,"h":23.635,"l":23.61,"n":107,"o":23.625,"t":"2026-10-21T13:45:00Z","v":25184,"vw":23.621851},{"c":23.61,"h":23.62,"l":23.58,"n":224,"o":23.61,"t":"2026-10-21T14:00:00Z","v":67054,"vw":23.602326},{"c":23.595,"h":23.605,"l":23.5801,"n":102,"o":23.6045,"t":"2026-10-21T14:15:00Z","v":53550,"vw":23.595052},{"c":23.6001,"h":23.61,"l":23.5884,"n":89,"o":23.595,"t":"2026-10-21T14:30:00Z","v":136935,"vw":23.601942},{"c":23.5901,"h":23.605,"l":23.57,"n":184,"o":23.605,"t":"2026-10-21T14:45:00Z","v":112210,"vw":23.59162},{"c":23.595,"h":23.5999,"l":23.5799,"n":170,"o":23.59,"t":"2026-10-21T15:00:00Z","v":121916,"vw":23.587748},{"c":23.615,"h":23.615,"l":23.585,"n":213,"o":23.59,"t":"2026-10-21T15:15:00Z","v":127336,"vw":23.593692},{"c":23.59,"h":23.615,"l":23.584,"n":222,"o":23.615,"t":"2026-10-21T15:30:00Z","v":171400,"vw":23.5954},{"c":23.5901,"h":23.61,"l":23.585,"n":235,"o":23.595,"t":"2026-10-21T15:45:00Z","v":183148,"vw":23.599572},{"c":23.6043,"h":23.6057,"l":23.59,"n":177,"o":23.59,"t":"2026-10-21T16:00:00Z","v":99114,"vw":23.596248},{"c":23.595,"h":23.61,"l":23.595,"n":118,"o":23.6,"t":"2026-10-21T16:15:00Z","v":196957,"vw":23.600629},{"c":23.605,"h":23.61,"l":23.585,"n":225,"o":23.595,"t":"2026-10-21T16:30:00Z","v":120134,"vw":23.595389},{"c":23.595,"h":23.6099,"l":23.57,"n":557,"o":23.6001,"t":"2026-10-21T16:45:00Z","v":318871,"vw":23.597188},{"c":23.585,"h":23.61,"l":23.575,"n":309,"o":23.59,"t":"2026-10-21T17:00:00Z","v":229791,"vw":23.587465},{"c":23.585,"h":23.5951,"l":23.58,"n":203,"o":23.585,"t":"2026-10-21T17:15:00Z","v":144435,"vw":23.588862},{"c":23.585,"h":23.5999,"l":23.58,"n":205,"o":23.595,"t":"2026-10-21T17:30:00Z","v":134078,"vw":23.590897},{"c":23.585,"h":23.595,"l":23.58,"n":200,"o":23.585,"t":"2026-10-21T17:45:00Z","v":104690,"vw":23.589012},{"c":23.575,"h":23.595,"l":23.565,"n":226,"o":23.59,"t":"2026-10-21T18:00:00Z","v":369025,"vw":23.587933},{"c":23.575,"h":23.59,"l":23.56,"n":591,"o":23.57,"t":"2026-10-21T18:15:00Z","v":205006,"vw":23.576924},{"c":23.565,"h":23.585,"l":23.5614,"n":454,"o":23.575,"t":"2026-10-21T18:30:00Z","v":262140,"vw":23.575512},{"c":23.535,"h":23.575,"l":23.52,"n":551,"o":23.565,"t":"2026-10-21T18:45:00Z","v":309913,"vw":23.545936},{"c":23.535,"h":23.5476,"l":23.515,"n":384,"o":23.53,"t":"2026-10-21T19:00:00Z","v":225672,"vw":23.530393},{"c":23.575,"h":23.575,"l":23.53,"n":473,"o":23.535,"t":"2026-10-21T19:15:00Z","v":216427,"vw":23.554598},{"c":23.575,"h":23.59,"l":23.574,"n":364,"o":23.575,"t":"2026-10-21T19:30:00Z","v":177640,"vw":23.579102},{"c":23.565,"h":23.585,"l":23.56,"n":1910,"o":23.58,"t":"2026-10-21T19:45:00Z","v":967201,"vw":23.571506},{"c":23.56,"h":23.56,"l":23.56,"n":9,"o":23.56,"t":"2026-10-21T20:00:00Z","v":581146,"vw":23.56},{"c":23.5938,"h":23.5938,"l":23.5704,"n":2,"o":23.5704,"t":"2026-10-21T21:15:00Z","v":400,"vw":23.57625},{"c":23.5704,"h":23.5704,"l":23.5704,"n":1,"o":23.5704,"t":"2026-10-21T21:30:00Z","v":100,"vw":23.5704},{"c":23.7599,"h":23.78,"l":23.72,"n":362,"o":23.75,"t":"2026-10-22T13:30:00Z","v":171008,"vw":23.752709},{"c":23.785,"h":23.8,"l":23.7599,"n":330,"o":23.76,"t":"2026-10-22T13:45:00Z","v":160683,"vw":23.781974},{"c":23.79,"h":23.79,"l":23.77,"n":284,"o":23.785,"t":"2026-10-22T14:00:00Z","v":70409,"vw":23.779538},{"c":23.8001,"h":23.805,"l":23.775,"n":140,"o":23.785,"t":"2026-10-22T14:15:00Z","v":59603,"vw":23.790205},{"c":23.825,"h":23.84,"l":23.805,"n":339,"o":23.805,"t":"2026-10-22T14:30:00Z","v":366710,"vw":23.818383},{"c":23.8101,"h":23.835,"l":23.8,"n":287,"o":23.82,"t":"2026-10-22T14:45:00Z","v":236131,"vw":23.814713},{"c":23.815,"h":23.82,"l":23.8,"n":341,"o":23.81,"t":"2026-10-22T15:00:00Z","v":156197,"vw":23.811702},{"c":23.795,"h":23.82,"l":23.78,"n":246,"o":23.815,"t":"2026-10-22T15:15:00Z","v":137204,"vw":23.795038},{"c":23.7976,"h":23.815,"l":23.785,"n":340,"o":23.795,"t":"2026-10-22T15:30:00Z","v":320503,"vw":23.798805},{"c":23.805,"h":23.82,"l":23.795,"n":229,"o":23.7956,"t":"2026-10-22T15:45:00Z","v":105056,"vw":23.811647},{"c":23.79,"h":23.81,"l":23.78,"n":277,"o":23.81,"t":"2026-10-22T16:00:00Z","v":135643,"vw":23.795375},{"c":23.785,"h":23.805,"l":23.78,"n":412,"o":23.7976,"t":"2026-10-22T16:15:00Z","v":209464,"vw":23.793057},{"c":23.82,"h":23.82,"l":23.785,"n":461,"o":23.785,"t":"2026-10-22T16:30:00Z","v":282825,"vw":23.799069},{"c":23.805,"h":23.82,"l":23.8,"n":327,"o":23.82,"t":"2026-10-22T16:45:00Z","v":130287,"vw":23.809504},{"c":23.795,"h":23.805,"l":23.785,"n":306,"o":23.8,"t":"2026-10-22T17:00:00Z","v":101148,"vw":23.798539},{"c":23.8099,"h":23.81,"l":23.79,"n":240,"o":23.795,"t":"2026-10-22T17:15:00Z","v":230041,"vw":23.802253},{"c":23.785,"h":23.806,"l":23.78,"n":516,"o":23.8,"t":"2026-10-22T17:30:00Z","v":231663,"vw":23.793577},{"c":23.795,"h":23.81,"l":23.785,"n":377,"o":23.785,"t":"2026-10-22T17:45:00Z","v":187290,"vw":23.793563},{"c":23.765,"h":23.81,"l":23.765,"n":379,"o":23.8,"t":"2026-10-22T18:00:00Z","v":203633,"vw":23.784756},{"c":23.775,"h":23.78,"l":23.76,"n":430,"o":23.76,"t":"2026-10-22T18:15:00Z","v":183517,"vw":23.773142},{"c":23.7702,"h":23.79,"l":23.76,"n":378,"o":23.775,"t":"2026-10-22T18:30:00Z","v":208850,"vw":23.776677},{"c":23.775,"h":23.7899,"l":23.76,"n":385,"o":23.7701,"t":"2026-10-22T18:45:00Z","v":365892,"vw":23.77604},{"c":23.7999,"h":23.7999,"l":23.775,"n":325,"o":23.78,"t":"2026-10-22T19:00:00Z","v":134584,"vw":23.782885},{"c":23.825,"h":23.84,"l":23.795,"n":342,"o":23.795,"t":"2026-10-22T19:15:00Z","v":220351,"vw":23.825522},{"c":23.8241,"h":23.85,"l":23.8241,"n":271,"o":23.83,"t":"2026-10-22T19:30:00Z","v":228729,"vw":23.840645},{"c":23.83,"h":23.86,"l":23.795,"n":1277,"o":23.825,"t":"2026-10-22T19:45:00Z","v":804497,"vw":23.818259},{"c":23.82,"h":23.82,"l":23.82,"n":12,"o":23.82,"t":"2026-10-22T20:00:00Z","v":947724,"vw":23.82},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-23T12:45:00Z","v":1000,"vw":23.78},{"c":23.845,"h":23.92,"l":23.81,"n":203,"o":23.89,"t":"2026-10-23T13:30:00Z","v":135842,"vw":23.860144},{"c":23.84,"h":23.84,"l":23.8,"n":171,"o":23.83,"t":"2026-10-23T13:45:00Z","v":69882,"vw":23.82242},{"c":23.8401,"h":23.85,"l":23.82,"n":204,"o":23.85,"t":"2026-10-23T14:00:00Z","v":55714,"vw":23.833038},{"c":23.82,"h":23.85,"l":23.815,"n":148,"o":23.84,"t":"2026-10-23T14:15:00Z","v":46842,"vw":23.836166},{"c":23.8399,"h":23.85,"l":23.805,"n":221,"o":23.815,"t":"2026-10-23T14:30:00Z","v":239202,"vw":23.824063},{"c":23.865,"h":23.87,"l":23.8239,"n":358,"o":23.84,"t":"2026-10-23T14:45:00Z","v":430923,"vw":23.840356},{"c":23.865,"h":23.885,"l":23.8461,"n":523,"o":23.855,"t":"2026-10-23T15:00:00Z","v":233939,"vw":23.867802},{"c":23.885,"h":23.895,"l":23.865,"n":269,"o":23.865,"t":"2026-10-23T15:15:00Z","v":127175,"vw":23.883468},{"c":23.87,"h":23.895,"l":23.8642,"n":474,"o":23.885,"t":"2026-10-23T15:30:00Z","v":477772,"vw":23.882128},{"c":23.865,"h":23.875,"l":23.845,"n":405,"o":23.865,"t":"2026-10-23T15:45:00Z","v":284697,"vw":23.857724},{"c":23.885,"h":23.89,"l":23.8568,"n":397,"o":23.865,"t":"2026-10-23T16:00:00Z","v":196650,"vw":23.870799},{"c":23.87,"h":23.895,"l":23.87,"n":207,"o":23.8899,"t":"2026-10-23T16:15:00Z","v":131593,"vw":23.883823},{"c":23.8822,"h":23.8876,"l":23.865,"n":127,"o":23.875,"t":"2026-10-23T16:30:00Z","v":83694,"vw":23.875885},{"c":23.88,"h":23.9,"l":23.87,"n":167,"o":23.89,"t":"2026-10-23T16:45:00Z","v":166209,"vw":23.883999},{"c":23.875,"h":23.885,"l":23.87,"n":87,"o":23.88,"t":"2026-10-23T17:00:00Z","v":40976,"vw":23.8788},{"c":23.8601,"h":23.88,"l":23.86,"n":95,"o":23.875,"t":"2026-10-23T17:15:00Z","v":150696,"vw":23.867959},{"c":23.865,"h":23.875,"l":23.86,"n":119,"o":23.86,"t":"2026-10-23T17:30:00Z","v":67886,"vw":23.867544},{"c":23.865,"h":23.87,"l":23.85,"n":136,"o":23.865,"t":"2026-10-23T17:45:00Z","v":68223,"vw":23.861078},{"c":23.875,"h":23.89,"l":23.86,"n":212,"o":23.8642,"t":"2026-10-23T18:00:00Z","v":96210,"vw":23.875132},{"c":23.875,"h":23.8899,"l":23.87,"n":166,"o":23.875,"t":"2026-10-23T18:15:00Z","v":95655,"vw":23.87896},{"c":23.87,"h":23.885,"l":23.87,"n":98,"o":23.875,"t":"2026-10-23T18:30:00Z","v":74577,"vw":23.87974},{"c":23.875,"h":23.88,"l":23.86,"n":115,"o":23.8738,"t":"2026-10-23T18:45:00Z","v":169443,"vw":23.875125},{"c":23.855,"h":23.88,"l":23.8501,"n":238,"o":23.875,"t":"2026-10-23T19:00:00Z","v":105621,"vw":23.863427},{"c":23.8699,"h":23.8775,"l":23.855,"n":300,"o":23.855,"t":"2026-10-23T19:15:00Z","v":228579,"vw":23.867018},{"c":23.865,"h":23.875,"l":23.86,"n":369,"o":23.87,"t":"2026-10-23T19:30:00Z","v":261354,"vw":23.866805},{"c":23.89,"h":23.89,"l":23.865,"n":444,"o":23.865,"t":"2026-10-23T19:45:00Z","v":152423,"vw":23.874344},{"c":23.88,"h":23.88,"l":23.88,"n":5,"o":23.88,"t":"2026-10-23T20:00:00Z","v":31800,"vw":23.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.029353937799027903,"strike":24.94194749601296,"iv":0.10746131387831911,"gamma":0.2705419023382867,"theta":-0.00229795777052824,"vega":0.010320238269017235,"rho":0.0013615688956432137,"breakevenPct":4.5699390025627675},{"delta":0.15,"premium":0.039553089448569986,"strike":24.8059588073524,"iv":0.09872728136996367,"gamma":0.42130591887939545,"theta":-0.002481183188901451,"vega":0.012484210613038367,"rho":0.002018387444381187,"breakevenPct":4.043182147407748},{"delta":0.2,"premium":0.04975224109811208,"strike":24.66997011869184,"iv":0.08999324886160823,"gamma":0.5720699354205042,"theta":-0.002664408607274662,"vega":0.014648182957059502,"rho":0.0026752059931191606,"breakevenPct":3.5164252922527286},{"delta":0.25,"premium":0.05995139274765417,"strike":24.53398143003128,"iv":0.08125921635325278,"gamma":0.7228339519616129,"theta":-0.0028476340256478726,"vega":0.016812155301080635,"rho":0.003332024541857134,"breakevenPct":2.989668437097709},{"delta":0.3,"premium":0.07015054439719624,"strike":24.397992741370718,"iv":0.07252518384489734,"gamma":0.8735979685027218,"theta":-0.0030308594440210837,"vega":0.018976127645101766,"rho":0.003988843090595107,"breakevenPct":2.4629115819426897},{"delta":0.35,"premium":0.08034969604673833,"strike":24.262004052710157,"iv":0.0637911513365419,"gamma":1.0243619850438304,"theta":-0.0032140848623942943,"vega":0.021140099989122904,"rho":0.00464566163933308,"breakevenPct":1.9361547267876702},{"delta":0.4,"premium":0.09054884769628044,"strike":24.126015364049593,"iv":0.05505711882818644,"gamma":1.1751260015849394,"theta":-0.0033973102807675053,"vega":0.023304072333144035,"rho":0.005302480188071054,"breakevenPct":1.4093978716326503}],"put":[{"delta":0.1,"premium":0.04323686105733285,"strike":22.729474442293313,"iv":0.148010917547442,"gamma":0.1949341201550773,"theta":-0.00266082566619656,"vega":0.011029210044262345,"rho":-0.0020233700843726387,"breakevenPct":4.9990051037019185},{"delta":0.15,"premium":0.0770861507569958,"strike":23.077389002162846,"iv":0.1322795127504625,"gamma":0.252176287298489,"theta":-0.0030604378988744775,"vega":0.013739751045354784,"rho":-0.0029793527830031617,"breakevenPct":3.6838239053356374},{"delta":0.2,"premium":0.12134517614666197,"strike":23.203843360419036,"iv":0.13422859269146273,"gamma":0.27612416458762157,"theta":-0.003435926125454182,"vega":0.015337921132340147,"rho":-0.00389069069262199,"breakevenPct":3.339622343918036},{"delta":0.25,"premium":0.1656042015363281,"strike":23.330297718675222,"iv":0.13617767263246291,"gamma":0.30007204187675407,"theta":-0.0038114143520338864,"vega":0.01693609121932551,"rho":-0.004802028602240818,"breakevenPct":2.9954207825004353},{"delta":0.3,"premium":0.20986322692599424,"strike":23.456752076931412,"iv":0.13812675257346313,"gamma":0.3240199191658866,"theta":-0.00418690257861359,"vega":0.018534261306310876,"rho":-0.005713366511859646,"breakevenPct":2.6512192210828345},{"delta":0.35,"premium":0.2541222523156604,"strike":23.583206435187602,"iv":0.14007583251446332,"gamma":0.34796779645501913,"theta":-0.004562390805193294,"vega":0.02013243139329624,"rho":-0.006624704421478474,"breakevenPct":2.3070176596652336},{"delta":0.4,"premium":0.2983812777053266,"strike":23.70966079344379,"iv":0.14202491245546353,"gamma":0.3719156737441517,"theta":-0.004937879031772998,"vega":0.0217306014802816,"rho":-0.007536042331097304,"breakevenPct":1.9628160982476324},{"delta":0.45,"premium":0.3426403030949927,"strike":23.83611515169998,"iv":0.14397399239646372,"gamma":0.39586355103328424,"theta":-0.005313367258352703,"vega":0.023328771567266968,"rho":-0.008447380240716132,"breakevenPct":1.6186145368300315},{"delta":0.5,"premium":0.3868993284846588,"strike":23.962569509956168,"iv":0.14592307233746393,"gamma":0.41981142832241675,"theta":-0.005688855484932406,"vega":0.02492694165425233,"rho":-0.00935871815033496,"breakevenPct":1.2744129754124307},{"delta":0.55,"premium":0.5139270302079247,"strike":24.138093369949,"iv":0.15533797567673596,"gamma":0.3992260886622205,"theta":-0.0057861906630051,"vega":0.024571439780306,"rho":-0.010281923970077307,"breakevenPct":1.07133023559013},{"delta":0.6,"premium":0.6757551981169084,"strike":24.334248724990193,"iv":0.1678919183993723,"gamma":0.35991655551196555,"theta":-0.005766575127500981,"vega":0.02339450765005885,"rho":-0.011210119706576128,"breakevenPct":0.9275815457567627},{"delta":0.65,"premium":0.8375833660258925,"strike":24.530404080031385,"iv":0.1804458611220086,"gamma":0.3206070223617105,"theta":-0.0057469595919968615,"vega":0.02221757551981169,"rho":-0.012138315443074954,"breakevenPct":0.7838328559233951},{"delta":0.7,"premium":0.9994115339348763,"strike":24.726559435072577,"iv":0.19299980384464493,"gamma":0.2812974892114556,"theta":-0.0057273440564927424,"vega":0.021040643389564538,"rho":-0.013066511179573777,"breakevenPct":0.6400841660900278},{"delta":0.75,"premium":1.1612397018438603,"strike":24.92271479011377,"iv":0.20555374656728126,"gamma":0.24198795606120052,"theta":-0.005707728520988623,"vega":0.01986371125931738,"rho":-0.013994706916072602,"breakevenPct":0.4963354762566602},{"delta":0.8,"premium":1.7501299826689776,"strike":25.52512998266898,"iv":0.2641682842287695,"gamma":0.1748797227036395,"theta":-0.006592720970537262,"vega":0.01777209705372617,"rho":-0.015201154831035036,"breakevenPct":0.43969849246231335},{"delta":0.85,"premium":3.505319148936171,"strike":27.25531914893617,"iv":0.4405936170212767,"gamma":0.08373829787234041,"theta":-0.00998085106382979,"vega":0.014868085106382977,"rho":-0.01722334988179094,"breakevenPct":0.5443886097152387},{"delta":0.9,"premium":6.059778597785977,"strike":29.85239852398524,"iv":0.6048047970479704,"gamma":0.04555313653136532,"theta":-0.009995202952029521,"vega":0.011209963099630996,"rho":-0.019881284968442187,"breakevenPct":0.3659132068707555}]},"raw":{"call":[{"delta":0.1,"premium":0.029353937799027903,"strike":24.94194749601296,"iv":0.10746131387831911,"gamma":0.2705419023382867,"theta":-0.00229795777052824,"vega":0.010320238269017235,"rho":0.0013615688956432137,"breakevenPct":4.5699390025627675},{"delta":0.15,"premium":0.039553089448569986,"strike":24.8059588073524,"iv":0.09872728136996367,"gamma":0.42130591887939545,"theta":-0.002481183188901451,"vega":0.012484210613038367,"rho":0.002018387444381187,"breakevenPct":4.043182147407748},{"delta":0.2,"premium":0.04975224109811208,"strike":24.66997011869184,"iv":0.08999324886160823,"gamma":0.5720699354205042,"theta":-0.002664408607274662,"vega":0.014648182957059502,"rho":0.0026752059931191606,"breakevenPct":3.5164252922527286},{"delta":0.25,"premium":0.05995139274765417,"strike":24.53398143003128,"iv":0.08125921635325278,"gamma":0.7228339519616129,"theta":-0.0028476340256478726,"vega":0.016812155301080635,"rho":0.003332024541857134,"breakevenPct":2.989668437097709},{"delta":0.3,"premium":0.07015054439719624,"strike":24.397992741370718,"iv":0.07252518384489734,"gamma":0.8735979685027218,"theta":-0.0030308594440210837,"vega":0.018976127645101766,"rho":0.003988843090595107,"breakevenPct":2.4629115819426897},{"delta":0.35,"premium":0.08034969604673833,"strike":24.262004052710157,"iv":0.0637911513365419,"gamma":1.0243619850438304,"theta":-0.0032140848623942943,"vega":0.021140099989122904,"rho":0.00464566163933308,"breakevenPct":1.9361547267876702},{"delta":0.4,"premium":0.09054884769628044,"strike":24.126015364049593,"iv":0.05505711882818644,"gamma":1.1751260015849394,"theta":-0.0033973102807675053,"vega":0.023304072333144035,"rho":0.005302480188071054,"breakevenPct":1.4093978716326503}],"put":[{"delta":0.1,"premium":0.04323686105733285,"strike":22.729474442293313,"iv":0.148010917547442,"gamma":0.1949341201550773,"theta":-0.00266082566619656,"vega":0.011029210044262345,"rho":-0.0020233700843726387,"breakevenPct":4.9990051037019185},{"delta":0.15,"premium":0.0770861507569958,"strike":23.077389002162846,"iv":0.1322795127504625,"gamma":0.252176287298489,"theta":-0.0030604378988744775,"vega":0.013739751045354784,"rho":-0.0029793527830031617,"breakevenPct":3.6838239053356374},{"delta":0.2,"premium":0.12134517614666197,"strike":23.203843360419036,"iv":0.13422859269146273,"gamma":0.27612416458762157,"theta":-0.003435926125454182,"vega":0.015337921132340147,"rho":-0.00389069069262199,"breakevenPct":3.339622343918036},{"delta":0.25,"premium":0.1656042015363281,"strike":23.330297718675222,"iv":0.13617767263246291,"gamma":0.30007204187675407,"theta":-0.0038114143520338864,"vega":0.01693609121932551,"rho":-0.004802028602240818,"breakevenPct":2.9954207825004353},{"delta":0.3,"premium":0.20986322692599424,"strike":23.456752076931412,"iv":0.13812675257346313,"gamma":0.3240199191658866,"theta":-0.00418690257861359,"vega":0.018534261306310876,"rho":-0.005713366511859646,"breakevenPct":2.6512192210828345},{"delta":0.35,"premium":0.2541222523156604,"strike":23.583206435187602,"iv":0.14007583251446332,"gamma":0.34796779645501913,"theta":-0.004562390805193294,"vega":0.02013243139329624,"rho":-0.006624704421478474,"breakevenPct":2.3070176596652336},{"delta":0.4,"premium":0.2983812777053266,"strike":23.70966079344379,"iv":0.14202491245546353,"gamma":0.3719156737441517,"theta":-0.004937879031772998,"vega":0.0217306014802816,"rho":-0.007536042331097304,"breakevenPct":1.9628160982476324},{"delta":0.45,"premium":0.3426403030949927,"strike":23.83611515169998,"iv":0.14397399239646372,"gamma":0.39586355103328424,"theta":-0.005313367258352703,"vega":0.023328771567266968,"rho":-0.008447380240716132,"breakevenPct":1.6186145368300315},{"delta":0.5,"premium":0.3868993284846588,"strike":23.962569509956168,"iv":0.14592307233746393,"gamma":0.41981142832241675,"theta":-0.005688855484932406,"vega":0.02492694165425233,"rho":-0.00935871815033496,"breakevenPct":1.2744129754124307},{"delta":0.55,"premium":0.5139270302079247,"strike":24.138093369949,"iv":0.15533797567673596,"gamma":0.3992260886622205,"theta":-0.0057861906630051,"vega":0.024571439780306,"rho":-0.010281923970077307,"breakevenPct":1.07133023559013},{"delta":0.6,"premium":0.6757551981169084,"strike":24.334248724990193,"iv":0.1678919183993723,"gamma":0.35991655551196555,"theta":-0.005766575127500981,"vega":0.02339450765005885,"rho":-0.011210119706576128,"breakevenPct":0.9275815457567627},{"delta":0.65,"premium":0.8375833660258925,"strike":24.530404080031385,"iv":0.1804458611220086,"gamma":0.3206070223617105,"theta":-0.0057469595919968615,"vega":0.02221757551981169,"rho":-0.012138315443074954,"breakevenPct":0.7838328559233951},{"delta":0.7,"premium":0.9994115339348763,"strike":24.726559435072577,"iv":0.19299980384464493,"gamma":0.2812974892114556,"theta":-0.0057273440564927424,"vega":0.021040643389564538,"rho":-0.013066511179573777,"breakevenPct":0.6400841660900278},{"delta":0.75,"premium":1.1612397018438603,"strike":24.92271479011377,"iv":0.20555374656728126,"gamma":0.24198795606120052,"theta":-0.005707728520988623,"vega":0.01986371125931738,"rho":-0.013994706916072602,"breakevenPct":0.4963354762566602},{"delta":0.8,"premium":1.7501299826689776,"strike":25.52512998266898,"iv":0.2641682842287695,"gamma":0.1748797227036395,"theta":-0.006592720970537262,"vega":0.01777209705372617,"rho":-0.015201154831035036,"breakevenPct":0.43969849246231335},{"delta":0.85,"premium":3.505319148936171,"strike":27.25531914893617,"iv":0.4405936170212767,"gamma":0.08373829787234041,"theta":-0.00998085106382979,"vega":0.014868085106382977,"rho":-0.01722334988179094,"breakevenPct":0.5443886097152387},{"delta":0.9,"premium":6.059778597785977,"strike":29.85239852398524,"iv":0.6048047970479704,"gamma":0.04555313653136532,"theta":-0.009995202952029521,"vega":0.011209963099630996,"rho":-0.019881284968442187,"breakevenPct":0.3659132068707555}]}},"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"}}