{"symbol":"MGY","url":"https://intraalpha.com/companies/MGY","capturedAt":"2026-10-23T00:21:53.470Z","state":"ready","quote":{"symbol":"MGY","last_price":25.27,"prev_close":25.43,"regular_close":25.27,"change":-0.16,"change_pct":-0.6292,"regular_change":-0.16,"regular_change_pct":-0.6292,"extended_change":0,"extended_change_pct":0,"bid":24.81,"ask":25.75,"bid_size":100,"ask_size":200,"volume":2164907,"vwap":25.299115,"open":25.72,"high":25.79,"low":24.88,"close":25.27,"trade_count":24407,"last_trade_at":"2026-10-22T23:00:00.002342096Z","last_quote_at":"2026-10-23T00:00:00.108212888Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:52.555733988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MGY","fetched_at":"2026-10-23T00:21:52.115437+00:00","name":"Magnolia Oil & Gas Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Magnolia Oil & Gas Corporation is engaged in the acquisition, development, exploration and production of oil, natural gas and natural gas liquid reserves in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6985496000,"ebitda":1028106000,"pe_ratio":11.15,"peg_ratio":null,"book_value":11.81,"dividend_per_share":0.66,"dividend_yield":0.0259,"eps":2.28,"revenue_ttm":1479885000,"gross_profit_ttm":1216767000,"profit_margin":0.288,"operating_margin_ttm":0.507,"return_on_assets_ttm":0.118,"return_on_equity_ttm":0.208,"quarterly_earnings_growth":1.366,"quarterly_revenue_growth":0.501,"analyst_target_price":33.17,"analyst_number":2,"beta":0.793,"fifty_two_week_high":32.33,"fifty_two_week_low":20.67,"fifty_day_ma":25.81,"two_hundred_day_ma":26.94,"shares_outstanding":269172000,"forward_pe":9.18,"price_to_sales":4.72,"price_to_book":3.062,"ev_to_revenue":4.521,"ev_to_ebitda":6.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:52.115437+00:00"},"optionObservedAt":"2026-10-22T19:55:02.631Z","bars":[{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-16T10:00:00Z","v":164,"vw":24.72},{"c":24.81,"h":24.83,"l":24.705,"n":117,"o":24.75,"t":"2026-10-16T13:30:00Z","v":51651,"vw":24.749825},{"c":24.83,"h":24.83,"l":24.745,"n":150,"o":24.79,"t":"2026-10-16T13:35:00Z","v":10818,"vw":24.788123},{"c":24.734,"h":24.83,"l":24.729,"n":245,"o":24.83,"t":"2026-10-16T13:40:00Z","v":9957,"vw":24.78589},{"c":24.87,"h":24.88,"l":24.76,"n":267,"o":24.76,"t":"2026-10-16T13:45:00Z","v":15511,"vw":24.825035},{"c":24.85,"h":24.92,"l":24.84,"n":444,"o":24.885,"t":"2026-10-16T13:50:00Z","v":36996,"vw":24.887688},{"c":24.76,"h":24.85,"l":24.76,"n":217,"o":24.84,"t":"2026-10-16T13:55:00Z","v":26659,"vw":24.795986},{"c":24.71,"h":24.79,"l":24.71,"n":191,"o":24.75,"t":"2026-10-16T14:00:00Z","v":7792,"vw":24.759279},{"c":24.76,"h":24.76,"l":24.7297,"n":263,"o":24.73,"t":"2026-10-16T14:05:00Z","v":9154,"vw":24.742119},{"c":24.72,"h":24.77,"l":24.7086,"n":280,"o":24.77,"t":"2026-10-16T14:10:00Z","v":7017,"vw":24.733233},{"c":24.74,"h":24.77,"l":24.735,"n":160,"o":24.735,"t":"2026-10-16T14:15:00Z","v":7446,"vw":24.747424},{"c":24.67,"h":24.725,"l":24.67,"n":215,"o":24.72,"t":"2026-10-16T14:20:00Z","v":10492,"vw":24.692141},{"c":24.68,"h":24.69,"l":24.63,"n":149,"o":24.66,"t":"2026-10-16T14:25:00Z","v":8978,"vw":24.663508},{"c":24.69,"h":24.7099,"l":24.66,"n":206,"o":24.67,"t":"2026-10-16T14:30:00Z","v":22424,"vw":24.693365},{"c":24.71,"h":24.71,"l":24.675,"n":176,"o":24.68,"t":"2026-10-16T14:35:00Z","v":9076,"vw":24.687854},{"c":24.69,"h":24.735,"l":24.69,"n":215,"o":24.71,"t":"2026-10-16T14:40:00Z","v":13180,"vw":24.704576},{"c":24.71,"h":24.72,"l":24.67,"n":267,"o":24.68,"t":"2026-10-16T14:45:00Z","v":14285,"vw":24.694565},{"c":24.7075,"h":24.74,"l":24.695,"n":383,"o":24.695,"t":"2026-10-16T14:50:00Z","v":24516,"vw":24.719211},{"c":24.71,"h":24.72,"l":24.695,"n":201,"o":24.705,"t":"2026-10-16T14:55:00Z","v":12755,"vw":24.706617},{"c":24.66,"h":24.71,"l":24.645,"n":259,"o":24.71,"t":"2026-10-16T15:00:00Z","v":15648,"vw":24.675479},{"c":24.67,"h":24.68,"l":24.6299,"n":388,"o":24.66,"t":"2026-10-16T15:05:00Z","v":35387,"vw":24.651721},{"c":24.625,"h":24.685,"l":24.59,"n":682,"o":24.66,"t":"2026-10-16T15:10:00Z","v":53055,"vw":24.617641},{"c":24.66,"h":24.675,"l":24.625,"n":240,"o":24.625,"t":"2026-10-16T15:15:00Z","v":12240,"vw":24.6523},{"c":24.66,"h":24.67,"l":24.65,"n":208,"o":24.66,"t":"2026-10-16T15:20:00Z","v":9274,"vw":24.659532},{"c":24.63,"h":24.7,"l":24.63,"n":234,"o":24.65,"t":"2026-10-16T15:25:00Z","v":15011,"vw":24.657252},{"c":24.66,"h":24.66,"l":24.63,"n":201,"o":24.64,"t":"2026-10-16T15:30:00Z","v":8632,"vw":24.648796},{"c":24.69,"h":24.69,"l":24.65,"n":179,"o":24.65,"t":"2026-10-16T15:35:00Z","v":6965,"vw":24.675987},{"c":24.66,"h":24.69,"l":24.65,"n":189,"o":24.69,"t":"2026-10-16T15:40:00Z","v":7253,"vw":24.666064},{"c":24.76,"h":24.76,"l":24.665,"n":443,"o":24.665,"t":"2026-10-16T15:45:00Z","v":29231,"vw":24.703697},{"c":24.735,"h":24.76,"l":24.71,"n":256,"o":24.75,"t":"2026-10-16T15:50:00Z","v":14936,"vw":24.735257},{"c":24.75,"h":24.77,"l":24.73,"n":194,"o":24.73,"t":"2026-10-16T15:55:00Z","v":11579,"vw":24.746899},{"c":24.72,"h":24.75,"l":24.72,"n":173,"o":24.75,"t":"2026-10-16T16:00:00Z","v":7316,"vw":24.733812},{"c":24.73,"h":24.74,"l":24.71,"n":124,"o":24.71,"t":"2026-10-16T16:05:00Z","v":5810,"vw":24.723744},{"c":24.74,"h":24.765,"l":24.735,"n":155,"o":24.74,"t":"2026-10-16T16:10:00Z","v":6794,"vw":24.747687},{"c":24.85,"h":24.86,"l":24.73,"n":909,"o":24.73,"t":"2026-10-16T16:15:00Z","v":80126,"vw":24.793888},{"c":24.89,"h":24.905,"l":24.85,"n":263,"o":24.85,"t":"2026-10-16T16:20:00Z","v":13036,"vw":24.8783},{"c":24.98,"h":24.98,"l":24.89,"n":189,"o":24.895,"t":"2026-10-16T16:25:00Z","v":12446,"vw":24.93154},{"c":25.005,"h":25.005,"l":24.95,"n":275,"o":24.97,"t":"2026-10-16T16:30:00Z","v":19057,"vw":24.968749},{"c":25,"h":25.03,"l":24.995,"n":246,"o":25.005,"t":"2026-10-16T16:35:00Z","v":12071,"vw":25.012501},{"c":25.01,"h":25.05,"l":24.99,"n":270,"o":25,"t":"2026-10-16T16:40:00Z","v":10340,"vw":25.012818},{"c":25.04,"h":25.07,"l":25.015,"n":563,"o":25.02,"t":"2026-10-16T16:45:00Z","v":50312,"vw":25.041877},{"c":25.085,"h":25.1,"l":25.045,"n":327,"o":25.045,"t":"2026-10-16T16:50:00Z","v":23989,"vw":25.075563},{"c":25.16,"h":25.18,"l":25.07,"n":455,"o":25.09,"t":"2026-10-16T16:55:00Z","v":29403,"vw":25.127576},{"c":25.155,"h":25.18,"l":25.12,"n":854,"o":25.15,"t":"2026-10-16T17:00:00Z","v":83080,"vw":25.167558},{"c":25.102,"h":25.15,"l":25.1,"n":220,"o":25.15,"t":"2026-10-16T17:05:00Z","v":8581,"vw":25.125826},{"c":25.17,"h":25.22,"l":25.09,"n":1023,"o":25.092,"t":"2026-10-16T17:10:00Z","v":99690,"vw":25.179244},{"c":25.195,"h":25.195,"l":25.15,"n":240,"o":25.15,"t":"2026-10-16T17:15:00Z","v":10947,"vw":25.184621},{"c":25.2,"h":25.2,"l":25.15,"n":331,"o":25.19,"t":"2026-10-16T17:20:00Z","v":14269,"vw":25.173228},{"c":25.22,"h":25.22,"l":25.195,"n":336,"o":25.21,"t":"2026-10-16T17:25:00Z","v":32778,"vw":25.210244},{"c":25.22,"h":25.225,"l":25.18,"n":555,"o":25.22,"t":"2026-10-16T17:30:00Z","v":65073,"vw":25.200049},{"c":25.185,"h":25.24,"l":25.185,"n":336,"o":25.22,"t":"2026-10-16T17:35:00Z","v":22003,"vw":25.209441},{"c":25.165,"h":25.19,"l":25.135,"n":523,"o":25.1851,"t":"2026-10-16T17:40:00Z","v":41259,"vw":25.155139},{"c":25.145,"h":25.185,"l":25.145,"n":210,"o":25.165,"t":"2026-10-16T17:45:00Z","v":10890,"vw":25.162589},{"c":25.15,"h":25.1699,"l":25.145,"n":257,"o":25.15,"t":"2026-10-16T17:50:00Z","v":11610,"vw":25.158279},{"c":25.14,"h":25.155,"l":25.14,"n":246,"o":25.15,"t":"2026-10-16T17:55:00Z","v":8713,"vw":25.143336},{"c":25.2,"h":25.2,"l":25.13,"n":250,"o":25.13,"t":"2026-10-16T18:00:00Z","v":12658,"vw":25.153832},{"c":25.195,"h":25.215,"l":25.17,"n":413,"o":25.2,"t":"2026-10-16T18:05:00Z","v":26477,"vw":25.199543},{"c":25.215,"h":25.22,"l":25.19,"n":273,"o":25.1999,"t":"2026-10-16T18:10:00Z","v":18593,"vw":25.203798},{"c":25.1757,"h":25.22,"l":25.1757,"n":335,"o":25.21,"t":"2026-10-16T18:15:00Z","v":23463,"vw":25.204781},{"c":25.17,"h":25.19,"l":25.17,"n":295,"o":25.17,"t":"2026-10-16T18:20:00Z","v":11114,"vw":25.178408},{"c":25.15,"h":25.175,"l":25.15,"n":254,"o":25.175,"t":"2026-10-16T18:25:00Z","v":13405,"vw":25.16123},{"c":25.165,"h":25.165,"l":25.14,"n":286,"o":25.14,"t":"2026-10-16T18:30:00Z","v":20978,"vw":25.150568},{"c":25.22,"h":25.23,"l":25.165,"n":421,"o":25.1695,"t":"2026-10-16T18:35:00Z","v":27429,"vw":25.18992},{"c":25.2389,"h":25.255,"l":25.23,"n":258,"o":25.23,"t":"2026-10-16T18:40:00Z","v":13461,"vw":25.245223},{"c":25.2551,"h":25.275,"l":25.24,"n":347,"o":25.24,"t":"2026-10-16T18:45:00Z","v":22865,"vw":25.257625},{"c":25.2,"h":25.26,"l":25.19,"n":331,"o":25.26,"t":"2026-10-16T18:50:00Z","v":23843,"vw":25.209765},{"c":25.245,"h":25.245,"l":25.185,"n":248,"o":25.2,"t":"2026-10-16T18:55:00Z","v":11673,"vw":25.217358},{"c":25.19,"h":25.245,"l":25.19,"n":261,"o":25.24,"t":"2026-10-16T19:00:00Z","v":12318,"vw":25.220204},{"c":25.18,"h":25.1901,"l":25.145,"n":339,"o":25.185,"t":"2026-10-16T19:05:00Z","v":19060,"vw":25.168763},{"c":25.2,"h":25.2,"l":25.14,"n":371,"o":25.175,"t":"2026-10-16T19:10:00Z","v":52151,"vw":25.163586},{"c":25.25,"h":25.25,"l":25.205,"n":380,"o":25.205,"t":"2026-10-16T19:15:00Z","v":16911,"vw":25.234095},{"c":25.28,"h":25.28,"l":25.24,"n":356,"o":25.24,"t":"2026-10-16T19:20:00Z","v":15304,"vw":25.266261},{"c":25.27,"h":25.28,"l":25.265,"n":489,"o":25.28,"t":"2026-10-16T19:25:00Z","v":32947,"vw":25.267807},{"c":25.29,"h":25.29,"l":25.26,"n":394,"o":25.275,"t":"2026-10-16T19:30:00Z","v":20652,"vw":25.276717},{"c":25.25,"h":25.3,"l":25.24,"n":531,"o":25.29,"t":"2026-10-16T19:35:00Z","v":25998,"vw":25.277379},{"c":25.26,"h":25.266,"l":25.215,"n":760,"o":25.26,"t":"2026-10-16T19:40:00Z","v":39645,"vw":25.243991},{"c":25.3088,"h":25.31,"l":25.26,"n":692,"o":25.26,"t":"2026-10-16T19:45:00Z","v":43354,"vw":25.287801},{"c":25.32,"h":25.34,"l":25.295,"n":952,"o":25.3,"t":"2026-10-16T19:50:00Z","v":57719,"vw":25.319892},{"c":25.36,"h":25.39,"l":25.295,"n":3579,"o":25.31,"t":"2026-10-16T19:55:00Z","v":331045,"vw":25.356818},{"c":25.35,"h":25.37,"l":25.35,"n":51,"o":25.37,"t":"2026-10-16T20:00:00Z","v":537009,"vw":25.350009},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-16T20:35:00Z","v":100,"vw":25.35},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-16T22:35:00Z","v":100,"vw":25.35},{"c":25.24,"h":25.41,"l":25.19,"n":314,"o":25.23,"t":"2026-10-19T13:30:00Z","v":38926,"vw":25.252038},{"c":25.35,"h":25.38,"l":25.21,"n":174,"o":25.22,"t":"2026-10-19T13:35:00Z","v":12816,"vw":25.274473},{"c":25.46,"h":25.46,"l":25.32,"n":268,"o":25.36,"t":"2026-10-19T13:40:00Z","v":19650,"vw":25.36021},{"c":25.46,"h":25.5,"l":25.45,"n":220,"o":25.46,"t":"2026-10-19T13:45:00Z","v":32616,"vw":25.471553},{"c":25.42,"h":25.47,"l":25.41,"n":162,"o":25.47,"t":"2026-10-19T13:50:00Z","v":10158,"vw":25.42834},{"c":25.325,"h":25.425,"l":25.32,"n":211,"o":25.41,"t":"2026-10-19T13:55:00Z","v":13425,"vw":25.370013},{"c":25.33,"h":25.36,"l":25.31,"n":219,"o":25.31,"t":"2026-10-19T14:00:00Z","v":13258,"vw":25.338414},{"c":25.345,"h":25.375,"l":25.32,"n":240,"o":25.34,"t":"2026-10-19T14:05:00Z","v":19449,"vw":25.342356},{"c":25.28,"h":25.35,"l":25.265,"n":256,"o":25.345,"t":"2026-10-19T14:10:00Z","v":15768,"vw":25.320264},{"c":25.28,"h":25.315,"l":25.27,"n":210,"o":25.28,"t":"2026-10-19T14:15:00Z","v":11751,"vw":25.290575},{"c":25.33,"h":25.33,"l":25.265,"n":192,"o":25.28,"t":"2026-10-19T14:20:00Z","v":7946,"vw":25.299509},{"c":25.35,"h":25.35,"l":25.315,"n":207,"o":25.33,"t":"2026-10-19T14:25:00Z","v":10984,"vw":25.334455},{"c":25.34,"h":25.38,"l":25.325,"n":351,"o":25.37,"t":"2026-10-19T14:30:00Z","v":16738,"vw":25.354968},{"c":25.26,"h":25.315,"l":25.26,"n":255,"o":25.31,"t":"2026-10-19T14:35:00Z","v":19655,"vw":25.292654},{"c":25.24,"h":25.27,"l":25.235,"n":187,"o":25.25,"t":"2026-10-19T14:40:00Z","v":6857,"vw":25.25442},{"c":25.17,"h":25.24,"l":25.17,"n":204,"o":25.24,"t":"2026-10-19T14:45:00Z","v":11837,"vw":25.190866},{"c":25.18,"h":25.195,"l":25.165,"n":194,"o":25.17,"t":"2026-10-19T14:50:00Z","v":9414,"vw":25.181854},{"c":25.185,"h":25.185,"l":25.15,"n":113,"o":25.17,"t":"2026-10-19T14:55:00Z","v":4683,"vw":25.164684},{"c":25.16,"h":25.18,"l":25.15,"n":185,"o":25.18,"t":"2026-10-19T15:00:00Z","v":7824,"vw":25.162638},{"c":25.145,"h":25.165,"l":25.125,"n":200,"o":25.15,"t":"2026-10-19T15:05:00Z","v":8610,"vw":25.148635},{"c":25.105,"h":25.16,"l":25.105,"n":262,"o":25.15,"t":"2026-10-19T15:10:00Z","v":14143,"vw":25.128768},{"c":25.125,"h":25.13,"l":25.105,"n":219,"o":25.105,"t":"2026-10-19T15:15:00Z","v":11759,"vw":25.120193},{"c":25.145,"h":25.17,"l":25.12,"n":295,"o":25.12,"t":"2026-10-19T15:20:00Z","v":13404,"vw":25.151101},{"c":25.16,"h":25.17,"l":25.145,"n":195,"o":25.15,"t":"2026-10-19T15:25:00Z","v":9653,"vw":25.15184},{"c":25.225,"h":25.23,"l":25.165,"n":220,"o":25.17,"t":"2026-10-19T15:30:00Z","v":6824,"vw":25.194533},{"c":25.2,"h":25.23,"l":25.19,"n":225,"o":25.225,"t":"2026-10-19T15:35:00Z","v":12226,"vw":25.211785},{"c":25.185,"h":25.21,"l":25.185,"n":152,"o":25.2,"t":"2026-10-19T15:40:00Z","v":5451,"vw":25.199731},{"c":25.145,"h":25.2,"l":25.145,"n":232,"o":25.185,"t":"2026-10-19T15:45:00Z","v":8031,"vw":25.174449},{"c":25.175,"h":25.18,"l":25.145,"n":258,"o":25.145,"t":"2026-10-19T15:50:00Z","v":9194,"vw":25.163051},{"c":25.175,"h":25.19,"l":25.155,"n":271,"o":25.175,"t":"2026-10-19T15:55:00Z","v":19461,"vw":25.173208},{"c":25.285,"h":25.31,"l":25.175,"n":678,"o":25.175,"t":"2026-10-19T16:00:00Z","v":75929,"vw":25.251912},{"c":25.275,"h":25.285,"l":25.245,"n":257,"o":25.285,"t":"2026-10-19T16:05:00Z","v":15687,"vw":25.269728},{"c":25.285,"h":25.295,"l":25.265,"n":220,"o":25.28,"t":"2026-10-19T16:10:00Z","v":11931,"vw":25.279782},{"c":25.29,"h":25.29,"l":25.26,"n":272,"o":25.285,"t":"2026-10-19T16:15:00Z","v":15732,"vw":25.277271},{"c":25.26,"h":25.3,"l":25.25,"n":492,"o":25.295,"t":"2026-10-19T16:20:00Z","v":34815,"vw":25.288056},{"c":25.275,"h":25.285,"l":25.265,"n":126,"o":25.265,"t":"2026-10-19T16:25:00Z","v":6643,"vw":25.277409},{"c":25.255,"h":25.285,"l":25.25,"n":268,"o":25.28,"t":"2026-10-19T16:30:00Z","v":13113,"vw":25.26809},{"c":25.22,"h":25.26,"l":25.22,"n":161,"o":25.26,"t":"2026-10-19T16:35:00Z","v":8549,"vw":25.242173},{"c":25.225,"h":25.23,"l":25.215,"n":211,"o":25.225,"t":"2026-10-19T16:40:00Z","v":9610,"vw":25.223382},{"c":25.245,"h":25.245,"l":25.215,"n":192,"o":25.22,"t":"2026-10-19T16:45:00Z","v":14068,"vw":25.228773},{"c":25.225,"h":25.245,"l":25.225,"n":166,"o":25.245,"t":"2026-10-19T16:50:00Z","v":8434,"vw":25.2345},{"c":25.25,"h":25.25,"l":25.21,"n":168,"o":25.225,"t":"2026-10-19T16:55:00Z","v":13782,"vw":25.229648},{"c":25.255,"h":25.26,"l":25.24,"n":176,"o":25.245,"t":"2026-10-19T17:00:00Z","v":9257,"vw":25.248415},{"c":25.29,"h":25.29,"l":25.23,"n":209,"o":25.255,"t":"2026-10-19T17:05:00Z","v":11210,"vw":25.26079},{"c":25.295,"h":25.3,"l":25.285,"n":150,"o":25.285,"t":"2026-10-19T17:10:00Z","v":6344,"vw":25.294695},{"c":25.26,"h":25.295,"l":25.26,"n":146,"o":25.29,"t":"2026-10-19T17:15:00Z","v":8164,"vw":25.282617},{"c":25.28,"h":25.28,"l":25.26,"n":155,"o":25.265,"t":"2026-10-19T17:20:00Z","v":6982,"vw":25.272014},{"c":25.255,"h":25.28,"l":25.23,"n":181,"o":25.28,"t":"2026-10-19T17:25:00Z","v":9782,"vw":25.255449},{"c":25.26,"h":25.26,"l":25.23,"n":184,"o":25.25,"t":"2026-10-19T17:30:00Z","v":10769,"vw":25.249265},{"c":25.275,"h":25.2751,"l":25.235,"n":192,"o":25.255,"t":"2026-10-19T17:35:00Z","v":8654,"vw":25.254113},{"c":25.265,"h":25.27,"l":25.225,"n":332,"o":25.27,"t":"2026-10-19T17:40:00Z","v":17300,"vw":25.251811},{"c":25.31,"h":25.31,"l":25.265,"n":159,"o":25.27,"t":"2026-10-19T17:45:00Z","v":6655,"vw":25.287898},{"c":25.31,"h":25.335,"l":25.31,"n":217,"o":25.315,"t":"2026-10-19T17:50:00Z","v":7575,"vw":25.323332},{"c":25.305,"h":25.31,"l":25.29,"n":165,"o":25.3,"t":"2026-10-19T17:55:00Z","v":6820,"vw":25.299087},{"c":25.28,"h":25.31,"l":25.28,"n":229,"o":25.305,"t":"2026-10-19T18:00:00Z","v":8804,"vw":25.289972},{"c":25.31,"h":25.31,"l":25.285,"n":187,"o":25.285,"t":"2026-10-19T18:05:00Z","v":10580,"vw":25.301607},{"c":25.31,"h":25.315,"l":25.295,"n":155,"o":25.315,"t":"2026-10-19T18:10:00Z","v":6748,"vw":25.307337},{"c":25.33,"h":25.335,"l":25.31,"n":285,"o":25.31,"t":"2026-10-19T18:15:00Z","v":18059,"vw":25.323574},{"c":25.295,"h":25.325,"l":25.295,"n":193,"o":25.325,"t":"2026-10-19T18:20:00Z","v":6553,"vw":25.311254},{"c":25.275,"h":25.3199,"l":25.275,"n":254,"o":25.3,"t":"2026-10-19T18:25:00Z","v":9930,"vw":25.300204},{"c":25.275,"h":25.285,"l":25.265,"n":190,"o":25.27,"t":"2026-10-19T18:30:00Z","v":6932,"vw":25.27475},{"c":25.345,"h":25.345,"l":25.28,"n":306,"o":25.28,"t":"2026-10-19T18:35:00Z","v":16358,"vw":25.304867},{"c":25.415,"h":25.42,"l":25.34,"n":272,"o":25.345,"t":"2026-10-19T18:40:00Z","v":15673,"vw":25.37506},{"c":25.43,"h":25.445,"l":25.415,"n":216,"o":25.415,"t":"2026-10-19T18:45:00Z","v":9279,"vw":25.436132},{"c":25.46,"h":25.46,"l":25.405,"n":301,"o":25.42,"t":"2026-10-19T18:50:00Z","v":28701,"vw":25.432556},{"c":25.475,"h":25.48,"l":25.45,"n":334,"o":25.475,"t":"2026-10-19T18:55:00Z","v":18729,"vw":25.468063},{"c":25.4899,"h":25.49,"l":25.47,"n":227,"o":25.47,"t":"2026-10-19T19:00:00Z","v":12397,"vw":25.482568},{"c":25.41,"h":25.49,"l":25.403,"n":337,"o":25.49,"t":"2026-10-19T19:05:00Z","v":29365,"vw":25.445272},{"c":25.4,"h":25.41,"l":25.385,"n":202,"o":25.405,"t":"2026-10-19T19:10:00Z","v":8577,"vw":25.396068},{"c":25.4,"h":25.405,"l":25.375,"n":339,"o":25.4,"t":"2026-10-19T19:15:00Z","v":26878,"vw":25.393835},{"c":25.3701,"h":25.395,"l":25.3701,"n":332,"o":25.39,"t":"2026-10-19T19:20:00Z","v":19119,"vw":25.383306},{"c":25.375,"h":25.39,"l":25.365,"n":386,"o":25.375,"t":"2026-10-19T19:25:00Z","v":23132,"vw":25.375486},{"c":25.37,"h":25.375,"l":25.335,"n":703,"o":25.37,"t":"2026-10-19T19:30:00Z","v":48755,"vw":25.352133},{"c":25.425,"h":25.435,"l":25.365,"n":418,"o":25.37,"t":"2026-10-19T19:35:00Z","v":26227,"vw":25.408042},{"c":25.425,"h":25.44,"l":25.415,"n":528,"o":25.4299,"t":"2026-10-19T19:40:00Z","v":31911,"vw":25.426868},{"c":25.435,"h":25.445,"l":25.395,"n":773,"o":25.42,"t":"2026-10-19T19:45:00Z","v":52456,"vw":25.422271},{"c":25.49,"h":25.49,"l":25.435,"n":1172,"o":25.435,"t":"2026-10-19T19:50:00Z","v":94229,"vw":25.462362},{"c":25.47,"h":25.49,"l":25.44,"n":3297,"o":25.485,"t":"2026-10-19T19:55:00Z","v":385221,"vw":25.474131},{"c":25.1551,"h":25.47,"l":25.1551,"n":36,"o":25.47,"t":"2026-10-19T20:00:00Z","v":444934,"vw":25.469926},{"c":25.6,"h":25.645,"l":25.6,"n":9,"o":25.645,"t":"2026-10-20T11:00:00Z","v":504,"vw":25.612032},{"c":25.79,"h":25.79,"l":25.79,"n":3,"o":25.79,"t":"2026-10-20T11:30:00Z","v":226,"vw":25.79},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-20T11:40:00Z","v":147,"vw":25.8},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-20T13:00:00Z","v":2400,"vw":25.74},{"c":25.76,"h":25.775,"l":25.75,"n":13,"o":25.775,"t":"2026-10-20T13:05:00Z","v":1026,"vw":25.763282},{"c":25.75,"h":25.79,"l":25.75,"n":7,"o":25.79,"t":"2026-10-20T13:10:00Z","v":1530,"vw":25.784261},{"c":25.8,"h":25.8,"l":25.76,"n":15,"o":25.8,"t":"2026-10-20T13:15:00Z","v":1294,"vw":25.785243},{"c":25.85,"h":25.85,"l":25.85,"n":3,"o":25.85,"t":"2026-10-20T13:20:00Z","v":305,"vw":25.85},{"c":25.84,"h":25.84,"l":25.8376,"n":2,"o":25.8376,"t":"2026-10-20T13:25:00Z","v":283,"vw":25.838448},{"c":25.7,"h":25.85,"l":25.68,"n":171,"o":25.85,"t":"2026-10-20T13:30:00Z","v":43093,"vw":25.790844},{"c":25.499,"h":25.72,"l":25.41,"n":284,"o":25.72,"t":"2026-10-20T13:35:00Z","v":26644,"vw":25.534706},{"c":25.47,"h":25.57,"l":25.439,"n":204,"o":25.5,"t":"2026-10-20T13:40:00Z","v":25070,"vw":25.510336},{"c":25.51,"h":25.52,"l":25.48,"n":140,"o":25.49,"t":"2026-10-20T13:45:00Z","v":10728,"vw":25.497978},{"c":25.55,"h":25.55,"l":25.44,"n":200,"o":25.49,"t":"2026-10-20T13:50:00Z","v":53176,"vw":25.479126},{"c":25.7,"h":25.7,"l":25.55,"n":344,"o":25.565,"t":"2026-10-20T13:55:00Z","v":86099,"vw":25.632485},{"c":25.63,"h":25.725,"l":25.63,"n":333,"o":25.725,"t":"2026-10-20T14:00:00Z","v":30130,"vw":25.676103},{"c":25.59,"h":25.655,"l":25.585,"n":214,"o":25.63,"t":"2026-10-20T14:05:00Z","v":11869,"vw":25.622018},{"c":25.61,"h":25.695,"l":25.57,"n":291,"o":25.58,"t":"2026-10-20T14:10:00Z","v":15520,"vw":25.632048},{"c":25.42,"h":25.61,"l":25.42,"n":187,"o":25.605,"t":"2026-10-20T14:15:00Z","v":10212,"vw":25.518617},{"c":25.31,"h":25.46,"l":25.3,"n":351,"o":25.43,"t":"2026-10-20T14:20:00Z","v":29720,"vw":25.376812},{"c":25.175,"h":25.33,"l":25.16,"n":329,"o":25.3,"t":"2026-10-20T14:25:00Z","v":20780,"vw":25.258975},{"c":25.26,"h":25.27,"l":25.15,"n":387,"o":25.165,"t":"2026-10-20T14:30:00Z","v":24541,"vw":25.206995},{"c":25.3,"h":25.3002,"l":25.24,"n":294,"o":25.24,"t":"2026-10-20T14:35:00Z","v":23337,"vw":25.263199},{"c":25.18,"h":25.305,"l":25.18,"n":370,"o":25.305,"t":"2026-10-20T14:40:00Z","v":21470,"vw":25.239154},{"c":25.29,"h":25.295,"l":25.15,"n":336,"o":25.18,"t":"2026-10-20T14:45:00Z","v":15428,"vw":25.228716},{"c":25.24,"h":25.3,"l":25.235,"n":346,"o":25.3,"t":"2026-10-20T14:50:00Z","v":24598,"vw":25.266184},{"c":25.265,"h":25.275,"l":25.23,"n":222,"o":25.23,"t":"2026-10-20T14:55:00Z","v":13971,"vw":25.247505},{"c":25.34,"h":25.355,"l":25.255,"n":490,"o":25.265,"t":"2026-10-20T15:00:00Z","v":34586,"vw":25.295337},{"c":25.38,"h":25.395,"l":25.34,"n":285,"o":25.34,"t":"2026-10-20T15:05:00Z","v":21870,"vw":25.358985},{"c":25.38,"h":25.44,"l":25.35,"n":856,"o":25.37,"t":"2026-10-20T15:10:00Z","v":62534,"vw":25.397363},{"c":25.4599,"h":25.46,"l":25.35,"n":267,"o":25.37,"t":"2026-10-20T15:15:00Z","v":10809,"vw":25.419278},{"c":25.465,"h":25.475,"l":25.45,"n":225,"o":25.45,"t":"2026-10-20T15:20:00Z","v":9023,"vw":25.465335},{"c":25.45,"h":25.465,"l":25.435,"n":343,"o":25.46,"t":"2026-10-20T15:25:00Z","v":25853,"vw":25.453916},{"c":25.38,"h":25.455,"l":25.38,"n":187,"o":25.452,"t":"2026-10-20T15:30:00Z","v":8935,"vw":25.43511},{"c":25.37,"h":25.425,"l":25.37,"n":510,"o":25.375,"t":"2026-10-20T15:35:00Z","v":41915,"vw":25.409494},{"c":25.37,"h":25.385,"l":25.355,"n":215,"o":25.37,"t":"2026-10-20T15:40:00Z","v":12293,"vw":25.368169},{"c":25.39,"h":25.39,"l":25.35,"n":186,"o":25.36,"t":"2026-10-20T15:45:00Z","v":10203,"vw":25.37032},{"c":25.38,"h":25.39,"l":25.34,"n":185,"o":25.39,"t":"2026-10-20T15:50:00Z","v":7316,"vw":25.367178},{"c":25.395,"h":25.395,"l":25.38,"n":79,"o":25.38,"t":"2026-10-20T15:55:00Z","v":1992,"vw":25.385645},{"c":25.43,"h":25.43,"l":25.4,"n":216,"o":25.4,"t":"2026-10-20T16:00:00Z","v":12288,"vw":25.414362},{"c":25.415,"h":25.44,"l":25.405,"n":161,"o":25.44,"t":"2026-10-20T16:05:00Z","v":8368,"vw":25.425079},{"c":25.47,"h":25.48,"l":25.42,"n":240,"o":25.42,"t":"2026-10-20T16:10:00Z","v":17700,"vw":25.470731},{"c":25.445,"h":25.465,"l":25.44,"n":173,"o":25.46,"t":"2026-10-20T16:15:00Z","v":9931,"vw":25.44964},{"c":25.46,"h":25.46,"l":25.435,"n":150,"o":25.445,"t":"2026-10-20T16:20:00Z","v":10869,"vw":25.445295},{"c":25.44,"h":25.465,"l":25.435,"n":169,"o":25.455,"t":"2026-10-20T16:25:00Z","v":7905,"vw":25.452333},{"c":25.48,"h":25.5,"l":25.45,"n":198,"o":25.45,"t":"2026-10-20T16:30:00Z","v":13137,"vw":25.476536},{"c":25.5,"h":25.5,"l":25.47,"n":113,"o":25.47,"t":"2026-10-20T16:35:00Z","v":6230,"vw":25.487065},{"c":25.495,"h":25.51,"l":25.475,"n":117,"o":25.51,"t":"2026-10-20T16:40:00Z","v":8254,"vw":25.489067},{"c":25.465,"h":25.49,"l":25.465,"n":145,"o":25.49,"t":"2026-10-20T16:45:00Z","v":14616,"vw":25.474263},{"c":25.49,"h":25.49,"l":25.465,"n":147,"o":25.465,"t":"2026-10-20T16:50:00Z","v":6785,"vw":25.477548},{"c":25.455,"h":25.49,"l":25.455,"n":133,"o":25.49,"t":"2026-10-20T16:55:00Z","v":6939,"vw":25.480705},{"c":25.41,"h":25.46,"l":25.41,"n":267,"o":25.44,"t":"2026-10-20T17:00:00Z","v":19578,"vw":25.437121},{"c":25.41,"h":25.42,"l":25.41,"n":81,"o":25.41,"t":"2026-10-20T17:05:00Z","v":4523,"vw":25.418354},{"c":25.42,"h":25.43,"l":25.41,"n":175,"o":25.415,"t":"2026-10-20T17:10:00Z","v":8184,"vw":25.422029},{"c":25.38,"h":25.42,"l":25.38,"n":188,"o":25.42,"t":"2026-10-20T17:15:00Z","v":11250,"vw":25.403361},{"c":25.375,"h":25.39,"l":25.345,"n":197,"o":25.39,"t":"2026-10-20T17:20:00Z","v":13671,"vw":25.361765},{"c":25.35,"h":25.37,"l":25.335,"n":205,"o":25.37,"t":"2026-10-20T17:25:00Z","v":23691,"vw":25.350068},{"c":25.355,"h":25.36,"l":25.34,"n":101,"o":25.345,"t":"2026-10-20T17:30:00Z","v":5313,"vw":25.35087},{"c":25.355,"h":25.36,"l":25.345,"n":119,"o":25.36,"t":"2026-10-20T17:35:00Z","v":8252,"vw":25.350281},{"c":25.365,"h":25.38,"l":25.36,"n":152,"o":25.36,"t":"2026-10-20T17:40:00Z","v":10901,"vw":25.368035},{"c":25.39,"h":25.39,"l":25.37,"n":109,"o":25.37,"t":"2026-10-20T17:45:00Z","v":4302,"vw":25.380632},{"c":25.39,"h":25.39,"l":25.37,"n":218,"o":25.39,"t":"2026-10-20T17:50:00Z","v":18552,"vw":25.387871},{"c":25.425,"h":25.425,"l":25.355,"n":307,"o":25.39,"t":"2026-10-20T17:55:00Z","v":20616,"vw":25.384852},{"c":25.48,"h":25.48,"l":25.405,"n":240,"o":25.42,"t":"2026-10-20T18:00:00Z","v":20586,"vw":25.437968},{"c":25.46,"h":25.49,"l":25.46,"n":240,"o":25.4851,"t":"2026-10-20T18:05:00Z","v":26310,"vw":25.482925},{"c":25.46,"h":25.47,"l":25.44,"n":148,"o":25.46,"t":"2026-10-20T18:10:00Z","v":12393,"vw":25.456433},{"c":25.43,"h":25.45,"l":25.43,"n":185,"o":25.45,"t":"2026-10-20T18:15:00Z","v":12284,"vw":25.440663},{"c":25.46,"h":25.46,"l":25.42,"n":171,"o":25.435,"t":"2026-10-20T18:20:00Z","v":14094,"vw":25.435853},{"c":25.39,"h":25.45,"l":25.39,"n":234,"o":25.45,"t":"2026-10-20T18:25:00Z","v":11494,"vw":25.433213},{"c":25.395,"h":25.405,"l":25.385,"n":181,"o":25.39,"t":"2026-10-20T18:30:00Z","v":7941,"vw":25.395823},{"c":25.435,"h":25.435,"l":25.4,"n":84,"o":25.4,"t":"2026-10-20T18:35:00Z","v":3411,"vw":25.413314},{"c":25.475,"h":25.475,"l":25.44,"n":128,"o":25.44,"t":"2026-10-20T18:40:00Z","v":6558,"vw":25.450927},{"c":25.465,"h":25.485,"l":25.465,"n":160,"o":25.475,"t":"2026-10-20T18:45:00Z","v":7484,"vw":25.478262},{"c":25.46,"h":25.475,"l":25.455,"n":211,"o":25.465,"t":"2026-10-20T18:50:00Z","v":15832,"vw":25.466632},{"c":25.45,"h":25.46,"l":25.44,"n":209,"o":25.45,"t":"2026-10-20T18:55:00Z","v":13316,"vw":25.44994},{"c":25.46,"h":25.4688,"l":25.455,"n":103,"o":25.455,"t":"2026-10-20T19:00:00Z","v":11486,"vw":25.464446},{"c":25.46,"h":25.47,"l":25.45,"n":199,"o":25.46,"t":"2026-10-20T19:05:00Z","v":9049,"vw":25.464486},{"c":25.44,"h":25.46,"l":25.44,"n":187,"o":25.46,"t":"2026-10-20T19:10:00Z","v":4999,"vw":25.452687},{"c":25.45,"h":25.45,"l":25.43,"n":217,"o":25.43,"t":"2026-10-20T19:15:00Z","v":8940,"vw":25.441613},{"c":25.41,"h":25.44,"l":25.41,"n":219,"o":25.44,"t":"2026-10-20T19:20:00Z","v":10226,"vw":25.428679},{"c":25.43,"h":25.435,"l":25.4,"n":507,"o":25.405,"t":"2026-10-20T19:25:00Z","v":40438,"vw":25.418909},{"c":25.41,"h":25.43,"l":25.4,"n":324,"o":25.43,"t":"2026-10-20T19:30:00Z","v":19881,"vw":25.413192},{"c":25.44,"h":25.4489,"l":25.405,"n":320,"o":25.41,"t":"2026-10-20T19:35:00Z","v":14627,"vw":25.422028},{"c":25.465,"h":25.47,"l":25.43,"n":396,"o":25.44,"t":"2026-10-20T19:40:00Z","v":25733,"vw":25.45271},{"c":25.51,"h":25.52,"l":25.452,"n":548,"o":25.465,"t":"2026-10-20T19:45:00Z","v":48824,"vw":25.490511},{"c":25.48,"h":25.519,"l":25.48,"n":565,"o":25.505,"t":"2026-10-20T19:50:00Z","v":36690,"vw":25.497935},{"c":25.47,"h":25.49,"l":25.45,"n":1869,"o":25.49,"t":"2026-10-20T19:55:00Z","v":131945,"vw":25.467399},{"c":25.46,"h":25.46,"l":25.46,"n":45,"o":25.46,"t":"2026-10-20T20:00:00Z","v":528251,"vw":25.46},{"c":25.35,"h":25.415,"l":25.35,"n":106,"o":25.37,"t":"2026-10-21T13:30:00Z","v":14849,"vw":25.370781},{"c":25.205,"h":25.35,"l":25.1842,"n":187,"o":25.35,"t":"2026-10-21T13:35:00Z","v":11312,"vw":25.264396},{"c":25.07,"h":25.2,"l":25.07,"n":178,"o":25.19,"t":"2026-10-21T13:40:00Z","v":9874,"vw":25.133414},{"c":25.07,"h":25.1,"l":25.02,"n":132,"o":25.08,"t":"2026-10-21T13:45:00Z","v":9257,"vw":25.065559},{"c":25.13,"h":25.15,"l":25.05,"n":237,"o":25.08,"t":"2026-10-21T13:50:00Z","v":23125,"vw":25.108567},{"c":25.23,"h":25.23,"l":25.11,"n":196,"o":25.12,"t":"2026-10-21T13:55:00Z","v":13104,"vw":25.188069},{"c":25.3,"h":25.31,"l":25.24,"n":224,"o":25.24,"t":"2026-10-21T14:00:00Z","v":14392,"vw":25.278645},{"c":25.36,"h":25.37,"l":25.29,"n":177,"o":25.29,"t":"2026-10-21T14:05:00Z","v":7471,"vw":25.331299},{"c":25.39,"h":25.4,"l":25.34,"n":143,"o":25.35,"t":"2026-10-21T14:10:00Z","v":7789,"vw":25.379743},{"c":25.38,"h":25.4,"l":25.35,"n":165,"o":25.39,"t":"2026-10-21T14:15:00Z","v":7242,"vw":25.378776},{"c":25.39,"h":25.39,"l":25.35,"n":178,"o":25.39,"t":"2026-10-21T14:20:00Z","v":7769,"vw":25.363116},{"c":25.4,"h":25.42,"l":25.34,"n":341,"o":25.3951,"t":"2026-10-21T14:25:00Z","v":20534,"vw":25.380606},{"c":25.405,"h":25.45,"l":25.38,"n":466,"o":25.4,"t":"2026-10-21T14:30:00Z","v":34991,"vw":25.432667},{"c":25.455,"h":25.46,"l":25.41,"n":151,"o":25.41,"t":"2026-10-21T14:35:00Z","v":6434,"vw":25.445851},{"c":25.37,"h":25.455,"l":25.36,"n":225,"o":25.455,"t":"2026-10-21T14:40:00Z","v":13622,"vw":25.425445},{"c":25.37,"h":25.39,"l":25.365,"n":110,"o":25.37,"t":"2026-10-21T14:45:00Z","v":4614,"vw":25.37862},{"c":25.415,"h":25.415,"l":25.375,"n":224,"o":25.375,"t":"2026-10-21T14:50:00Z","v":30735,"vw":25.40146},{"c":25.4212,"h":25.4212,"l":25.41,"n":147,"o":25.415,"t":"2026-10-21T14:55:00Z","v":6834,"vw":25.419122},{"c":25.435,"h":25.465,"l":25.415,"n":341,"o":25.42,"t":"2026-10-21T15:00:00Z","v":29267,"vw":25.447646},{"c":25.435,"h":25.445,"l":25.42,"n":232,"o":25.435,"t":"2026-10-21T15:05:00Z","v":24226,"vw":25.430872},{"c":25.41,"h":25.435,"l":25.41,"n":411,"o":25.435,"t":"2026-10-21T15:10:00Z","v":28159,"vw":25.418396},{"c":25.415,"h":25.415,"l":25.39,"n":121,"o":25.404,"t":"2026-10-21T15:15:00Z","v":6627,"vw":25.399961},{"c":25.455,"h":25.455,"l":25.415,"n":233,"o":25.415,"t":"2026-10-21T15:20:00Z","v":11968,"vw":25.43462},{"c":25.37,"h":25.455,"l":25.35,"n":814,"o":25.455,"t":"2026-10-21T15:25:00Z","v":57033,"vw":25.415359},{"c":25.36,"h":25.375,"l":25.33,"n":249,"o":25.37,"t":"2026-10-21T15:30:00Z","v":12652,"vw":25.355887},{"c":25.34,"h":25.36,"l":25.32,"n":184,"o":25.36,"t":"2026-10-21T15:35:00Z","v":8787,"vw":25.343805},{"c":25.425,"h":25.43,"l":25.36,"n":276,"o":25.36,"t":"2026-10-21T15:40:00Z","v":12828,"vw":25.39562},{"c":25.425,"h":25.445,"l":25.415,"n":167,"o":25.42,"t":"2026-10-21T15:45:00Z","v":6796,"vw":25.430296},{"c":25.425,"h":25.43,"l":25.395,"n":235,"o":25.425,"t":"2026-10-21T15:50:00Z","v":10643,"vw":25.41309},{"c":25.4,"h":25.43,"l":25.38,"n":186,"o":25.43,"t":"2026-10-21T15:55:00Z","v":8742,"vw":25.396174},{"c":25.4013,"h":25.41,"l":25.39,"n":174,"o":25.4,"t":"2026-10-21T16:00:00Z","v":8969,"vw":25.398365},{"c":25.375,"h":25.405,"l":25.365,"n":218,"o":25.405,"t":"2026-10-21T16:05:00Z","v":16331,"vw":25.386879},{"c":25.41,"h":25.41,"l":25.37,"n":205,"o":25.37,"t":"2026-10-21T16:10:00Z","v":9409,"vw":25.384865},{"c":25.425,"h":25.425,"l":25.405,"n":84,"o":25.415,"t":"2026-10-21T16:15:00Z","v":3559,"vw":25.412429},{"c":25.405,"h":25.425,"l":25.4,"n":165,"o":25.425,"t":"2026-10-21T16:20:00Z","v":7048,"vw":25.414865},{"c":25.42,"h":25.42,"l":25.395,"n":234,"o":25.41,"t":"2026-10-21T16:25:00Z","v":13285,"vw":25.408878},{"c":25.415,"h":25.425,"l":25.41,"n":100,"o":25.42,"t":"2026-10-21T16:30:00Z","v":3887,"vw":25.418432},{"c":25.25,"h":25.41,"l":25.23,"n":582,"o":25.41,"t":"2026-10-21T16:35:00Z","v":45454,"vw":25.343605},{"c":25.28,"h":25.32,"l":25.22,"n":357,"o":25.24,"t":"2026-10-21T16:40:00Z","v":24778,"vw":25.280646},{"c":25.32,"h":25.33,"l":25.25,"n":243,"o":25.29,"t":"2026-10-21T16:45:00Z","v":21647,"vw":25.285558},{"c":25.34,"h":25.355,"l":25.32,"n":147,"o":25.325,"t":"2026-10-21T16:50:00Z","v":7007,"vw":25.338269},{"c":25.32,"h":25.34,"l":25.315,"n":179,"o":25.34,"t":"2026-10-21T16:55:00Z","v":9117,"vw":25.324726},{"c":25.32,"h":25.325,"l":25.31,"n":161,"o":25.31,"t":"2026-10-21T17:00:00Z","v":7858,"vw":25.315608},{"c":25.285,"h":25.32,"l":25.27,"n":113,"o":25.32,"t":"2026-10-21T17:05:00Z","v":4519,"vw":25.289313},{"c":25.29,"h":25.29,"l":25.27,"n":173,"o":25.28,"t":"2026-10-21T17:10:00Z","v":8301,"vw":25.277278},{"c":25.305,"h":25.31,"l":25.28,"n":197,"o":25.295,"t":"2026-10-21T17:15:00Z","v":10662,"vw":25.300486},{"c":25.33,"h":25.33,"l":25.305,"n":161,"o":25.305,"t":"2026-10-21T17:20:00Z","v":4677,"vw":25.310808},{"c":25.36,"h":25.365,"l":25.34,"n":195,"o":25.34,"t":"2026-10-21T17:25:00Z","v":8452,"vw":25.351597},{"c":25.365,"h":25.375,"l":25.36,"n":129,"o":25.36,"t":"2026-10-21T17:30:00Z","v":5731,"vw":25.367941},{"c":25.375,"h":25.4,"l":25.365,"n":173,"o":25.365,"t":"2026-10-21T17:35:00Z","v":6958,"vw":25.387797},{"c":25.35,"h":25.37,"l":25.35,"n":122,"o":25.37,"t":"2026-10-21T17:40:00Z","v":13797,"vw":25.364545},{"c":25.27,"h":25.345,"l":25.265,"n":313,"o":25.345,"t":"2026-10-21T17:45:00Z","v":27935,"vw":25.284689},{"c":25.26,"h":25.27,"l":25.24,"n":166,"o":25.26,"t":"2026-10-21T17:50:00Z","v":7946,"vw":25.257647},{"c":25.315,"h":25.32,"l":25.27,"n":215,"o":25.27,"t":"2026-10-21T17:55:00Z","v":8517,"vw":25.301172},{"c":25.305,"h":25.335,"l":25.3,"n":204,"o":25.31,"t":"2026-10-21T18:00:00Z","v":7107,"vw":25.315272},{"c":25.3,"h":25.315,"l":25.29,"n":176,"o":25.305,"t":"2026-10-21T18:05:00Z","v":7357,"vw":25.305563},{"c":25.315,"h":25.32,"l":25.305,"n":142,"o":25.315,"t":"2026-10-21T18:10:00Z","v":5102,"vw":25.314761},{"c":25.28,"h":25.32,"l":25.275,"n":265,"o":25.32,"t":"2026-10-21T18:15:00Z","v":14490,"vw":25.298711},{"c":25.295,"h":25.32,"l":25.28,"n":352,"o":25.285,"t":"2026-10-21T18:20:00Z","v":16946,"vw":25.295959},{"c":25.26,"h":25.305,"l":25.26,"n":262,"o":25.295,"t":"2026-10-21T18:25:00Z","v":13617,"vw":25.282875},{"c":25.275,"h":25.28,"l":25.265,"n":156,"o":25.265,"t":"2026-10-21T18:30:00Z","v":6878,"vw":25.274813},{"c":25.2524,"h":25.275,"l":25.2524,"n":247,"o":25.275,"t":"2026-10-21T18:35:00Z","v":10958,"vw":25.267986},{"c":25.275,"h":25.275,"l":25.25,"n":351,"o":25.25,"t":"2026-10-21T18:40:00Z","v":22264,"vw":25.264172},{"c":25.33,"h":25.33,"l":25.27,"n":467,"o":25.275,"t":"2026-10-21T18:45:00Z","v":30758,"vw":25.293577},{"c":25.39,"h":25.39,"l":25.335,"n":197,"o":25.34,"t":"2026-10-21T18:50:00Z","v":9783,"vw":25.363681},{"c":25.42,"h":25.435,"l":25.385,"n":270,"o":25.4,"t":"2026-10-21T18:55:00Z","v":11556,"vw":25.409738},{"c":25.455,"h":25.465,"l":25.41,"n":425,"o":25.415,"t":"2026-10-21T19:00:00Z","v":23384,"vw":25.440868},{"c":25.55,"h":25.55,"l":25.445,"n":405,"o":25.46,"t":"2026-10-21T19:05:00Z","v":32141,"vw":25.492827},{"c":25.52,"h":25.55,"l":25.48,"n":342,"o":25.55,"t":"2026-10-21T19:10:00Z","v":16398,"vw":25.506404},{"c":25.455,"h":25.52,"l":25.455,"n":311,"o":25.52,"t":"2026-10-21T19:15:00Z","v":14102,"vw":25.492447},{"c":25.45,"h":25.485,"l":25.45,"n":403,"o":25.46,"t":"2026-10-21T19:20:00Z","v":22140,"vw":25.464933},{"c":25.395,"h":25.445,"l":25.39,"n":397,"o":25.445,"t":"2026-10-21T19:25:00Z","v":19191,"vw":25.421066},{"c":25.395,"h":25.4,"l":25.34,"n":433,"o":25.39,"t":"2026-10-21T19:30:00Z","v":18945,"vw":25.373431},{"c":25.39,"h":25.4,"l":25.3701,"n":364,"o":25.39,"t":"2026-10-21T19:35:00Z","v":23629,"vw":25.391052},{"c":25.37,"h":25.39,"l":25.37,"n":428,"o":25.39,"t":"2026-10-21T19:40:00Z","v":20026,"vw":25.381739},{"c":25.365,"h":25.37,"l":25.345,"n":529,"o":25.365,"t":"2026-10-21T19:45:00Z","v":29664,"vw":25.358007},{"c":25.375,"h":25.395,"l":25.36,"n":853,"o":25.36,"t":"2026-10-21T19:50:00Z","v":51835,"vw":25.37288},{"c":25.43,"h":25.44,"l":25.36,"n":2372,"o":25.38,"t":"2026-10-21T19:55:00Z","v":205752,"vw":25.399127},{"c":25.43,"h":25.43,"l":25.42,"n":30,"o":25.42,"t":"2026-10-21T20:00:00Z","v":448288,"vw":25.429998},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-21T20:20:00Z","v":199,"vw":25.34},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-10-21T20:40:00Z","v":200,"vw":25.32},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-21T22:00:00Z","v":445,"vw":25.34},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-21T22:35:00Z","v":178,"vw":25.35},{"c":25.99,"h":25.99,"l":25.93,"n":4,"o":25.93,"t":"2026-10-22T08:15:00Z","v":401,"vw":25.9675},{"c":25.97,"h":26,"l":25.97,"n":2,"o":26,"t":"2026-10-22T08:45:00Z","v":200,"vw":25.985},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-22T09:10:00Z","v":200,"vw":25.85},{"c":25.8669,"h":25.8669,"l":25.8669,"n":1,"o":25.8669,"t":"2026-10-22T11:10:00Z","v":176,"vw":25.8669},{"c":25.614,"h":25.79,"l":25.5,"n":208,"o":25.72,"t":"2026-10-22T13:30:00Z","v":32078,"vw":25.714946},{"c":25.52,"h":25.65,"l":25.48,"n":137,"o":25.609,"t":"2026-10-22T13:35:00Z","v":13841,"vw":25.534035},{"c":25.55,"h":25.58,"l":25.48,"n":159,"o":25.5677,"t":"2026-10-22T13:40:00Z","v":22595,"vw":25.541703},{"c":25.46,"h":25.59,"l":25.45,"n":332,"o":25.52,"t":"2026-10-22T13:45:00Z","v":28723,"vw":25.506492},{"c":25.31,"h":25.5,"l":25.31,"n":252,"o":25.43,"t":"2026-10-22T13:50:00Z","v":17374,"vw":25.426069},{"c":25.32,"h":25.32,"l":25.28,"n":117,"o":25.3,"t":"2026-10-22T13:55:00Z","v":6510,"vw":25.301733},{"c":25.36,"h":25.41,"l":25.3,"n":644,"o":25.325,"t":"2026-10-22T14:00:00Z","v":52478,"vw":25.361491},{"c":25.24,"h":25.38,"l":25.24,"n":307,"o":25.36,"t":"2026-10-22T14:05:00Z","v":20255,"vw":25.300165},{"c":25.255,"h":25.28,"l":25.2,"n":239,"o":25.23,"t":"2026-10-22T14:10:00Z","v":12220,"vw":25.240214},{"c":25.34,"h":25.38,"l":25.26,"n":157,"o":25.26,"t":"2026-10-22T14:15:00Z","v":7195,"vw":25.302634},{"c":25.25,"h":25.35,"l":25.25,"n":191,"o":25.34,"t":"2026-10-22T14:20:00Z","v":6189,"vw":25.307022},{"c":25.21,"h":25.26,"l":25.19,"n":458,"o":25.25,"t":"2026-10-22T14:25:00Z","v":47412,"vw":25.246713},{"c":25.13,"h":25.21,"l":25.09,"n":268,"o":25.21,"t":"2026-10-22T14:30:00Z","v":26981,"vw":25.176702},{"c":25.06,"h":25.15,"l":25.04,"n":312,"o":25.12,"t":"2026-10-22T14:35:00Z","v":18424,"vw":25.117984},{"c":25.09,"h":25.12,"l":25.06,"n":197,"o":25.07,"t":"2026-10-22T14:40:00Z","v":9765,"vw":25.086485},{"c":25.11,"h":25.12,"l":25.059,"n":290,"o":25.08,"t":"2026-10-22T14:45:00Z","v":14984,"vw":25.080735},{"c":25.08,"h":25.13,"l":25.06,"n":254,"o":25.12,"t":"2026-10-22T14:50:00Z","v":11507,"vw":25.091418},{"c":25.11,"h":25.12,"l":25.07,"n":304,"o":25.09,"t":"2026-10-22T14:55:00Z","v":19035,"vw":25.099094},{"c":25.245,"h":25.245,"l":25.1,"n":438,"o":25.115,"t":"2026-10-22T15:00:00Z","v":28178,"vw":25.160075},{"c":25.21,"h":25.25,"l":25.2,"n":191,"o":25.24,"t":"2026-10-22T15:05:00Z","v":7931,"vw":25.225002},{"c":25.13,"h":25.2,"l":25.13,"n":263,"o":25.2,"t":"2026-10-22T15:10:00Z","v":23728,"vw":25.161795},{"c":25.13,"h":25.15,"l":25.07,"n":303,"o":25.13,"t":"2026-10-22T15:15:00Z","v":35400,"vw":25.125145},{"c":25.025,"h":25.13,"l":25.025,"n":214,"o":25.13,"t":"2026-10-22T15:20:00Z","v":8514,"vw":25.082961},{"c":24.985,"h":25.04,"l":24.95,"n":261,"o":25.015,"t":"2026-10-22T15:25:00Z","v":15783,"vw":24.999465},{"c":24.94,"h":24.99,"l":24.93,"n":237,"o":24.99,"t":"2026-10-22T15:30:00Z","v":13938,"vw":24.955257},{"c":24.91,"h":24.97,"l":24.91,"n":230,"o":24.92,"t":"2026-10-22T15:35:00Z","v":11222,"vw":24.941423},{"c":24.985,"h":24.9869,"l":24.88,"n":345,"o":24.9,"t":"2026-10-22T15:40:00Z","v":22487,"vw":24.925251},{"c":25.025,"h":25.025,"l":24.985,"n":204,"o":25,"t":"2026-10-22T15:45:00Z","v":8841,"vw":24.999808},{"c":25.055,"h":25.085,"l":25.005,"n":199,"o":25.03,"t":"2026-10-22T15:50:00Z","v":7856,"vw":25.054377},{"c":25.06,"h":25.11,"l":25.06,"n":221,"o":25.065,"t":"2026-10-22T15:55:00Z","v":9572,"vw":25.075426},{"c":25.115,"h":25.15,"l":25.07,"n":229,"o":25.07,"t":"2026-10-22T16:00:00Z","v":10576,"vw":25.116785},{"c":25.13,"h":25.155,"l":25.09,"n":216,"o":25.11,"t":"2026-10-22T16:05:00Z","v":11672,"vw":25.116791},{"c":25.185,"h":25.185,"l":25.13,"n":196,"o":25.13,"t":"2026-10-22T16:10:00Z","v":9544,"vw":25.151434},{"c":25.17,"h":25.19,"l":25.16,"n":160,"o":25.18,"t":"2026-10-22T16:15:00Z","v":7450,"vw":25.171737},{"c":25.16,"h":25.19,"l":25.15,"n":210,"o":25.17,"t":"2026-10-22T16:20:00Z","v":10857,"vw":25.168209},{"c":25.16,"h":25.175,"l":25.14,"n":210,"o":25.155,"t":"2026-10-22T16:25:00Z","v":18626,"vw":25.154372},{"c":25.18,"h":25.19,"l":25.145,"n":203,"o":25.16,"t":"2026-10-22T16:30:00Z","v":8564,"vw":25.170355},{"c":25.15,"h":25.185,"l":25.13,"n":226,"o":25.18,"t":"2026-10-22T16:35:00Z","v":13800,"vw":25.153233},{"c":25.215,"h":25.225,"l":25.16,"n":170,"o":25.16,"t":"2026-10-22T16:40:00Z","v":9418,"vw":25.204409},{"c":25.27,"h":25.275,"l":25.22,"n":204,"o":25.22,"t":"2026-10-22T16:45:00Z","v":10358,"vw":25.255977},{"c":25.3099,"h":25.33,"l":25.27,"n":177,"o":25.28,"t":"2026-10-22T16:50:00Z","v":8009,"vw":25.29774},{"c":25.3,"h":25.35,"l":25.3,"n":324,"o":25.305,"t":"2026-10-22T16:55:00Z","v":27924,"vw":25.315996},{"c":25.32,"h":25.33,"l":25.29,"n":313,"o":25.3,"t":"2026-10-22T17:00:00Z","v":22491,"vw":25.312624},{"c":25.3,"h":25.35,"l":25.3,"n":178,"o":25.325,"t":"2026-10-22T17:05:00Z","v":9406,"vw":25.331233},{"c":25.3,"h":25.315,"l":25.265,"n":180,"o":25.3,"t":"2026-10-22T17:10:00Z","v":13277,"vw":25.294879},{"c":25.345,"h":25.355,"l":25.265,"n":487,"o":25.3,"t":"2026-10-22T17:15:00Z","v":48172,"vw":25.323793},{"c":25.32,"h":25.365,"l":25.32,"n":918,"o":25.34,"t":"2026-10-22T17:20:00Z","v":94935,"vw":25.35045},{"c":25.4,"h":25.415,"l":25.325,"n":256,"o":25.33,"t":"2026-10-22T17:25:00Z","v":16313,"vw":25.35371},{"c":25.41,"h":25.41,"l":25.3718,"n":178,"o":25.4,"t":"2026-10-22T17:30:00Z","v":10406,"vw":25.391348},{"c":25.37,"h":25.41,"l":25.37,"n":172,"o":25.41,"t":"2026-10-22T17:35:00Z","v":8096,"vw":25.39371},{"c":25.41,"h":25.41,"l":25.37,"n":173,"o":25.37,"t":"2026-10-22T17:40:00Z","v":7198,"vw":25.386352},{"c":25.435,"h":25.435,"l":25.41,"n":153,"o":25.41,"t":"2026-10-22T17:45:00Z","v":7635,"vw":25.426945},{"c":25.45,"h":25.455,"l":25.435,"n":234,"o":25.44,"t":"2026-10-22T17:50:00Z","v":11683,"vw":25.445407},{"c":25.46,"h":25.465,"l":25.45,"n":204,"o":25.45,"t":"2026-10-22T17:55:00Z","v":9767,"vw":25.457401},{"c":25.41,"h":25.45,"l":25.4,"n":185,"o":25.45,"t":"2026-10-22T18:00:00Z","v":17145,"vw":25.415162},{"c":25.43,"h":25.45,"l":25.41,"n":160,"o":25.41,"t":"2026-10-22T18:05:00Z","v":9216,"vw":25.428074},{"c":25.3975,"h":25.44,"l":25.3975,"n":196,"o":25.435,"t":"2026-10-22T18:10:00Z","v":11990,"vw":25.418573},{"c":25.38,"h":25.4,"l":25.37,"n":188,"o":25.38,"t":"2026-10-22T18:15:00Z","v":10494,"vw":25.381904},{"c":25.38,"h":25.39,"l":25.36,"n":209,"o":25.375,"t":"2026-10-22T18:20:00Z","v":11792,"vw":25.371739},{"c":25.41,"h":25.43,"l":25.39,"n":268,"o":25.39,"t":"2026-10-22T18:25:00Z","v":12287,"vw":25.408651},{"c":25.4,"h":25.4,"l":25.39,"n":189,"o":25.39,"t":"2026-10-22T18:30:00Z","v":9073,"vw":25.395783},{"c":25.41,"h":25.415,"l":25.39,"n":188,"o":25.4,"t":"2026-10-22T18:35:00Z","v":9788,"vw":25.403769},{"c":25.44,"h":25.445,"l":25.385,"n":263,"o":25.415,"t":"2026-10-22T18:40:00Z","v":16572,"vw":25.406037},{"c":25.45,"h":25.46,"l":25.425,"n":259,"o":25.44,"t":"2026-10-22T18:45:00Z","v":17073,"vw":25.442406},{"c":25.5,"h":25.5,"l":25.46,"n":270,"o":25.46,"t":"2026-10-22T18:50:00Z","v":16021,"vw":25.475293},{"c":25.495,"h":25.555,"l":25.49,"n":511,"o":25.49,"t":"2026-10-22T18:55:00Z","v":39073,"vw":25.527442},{"c":25.445,"h":25.49,"l":25.44,"n":237,"o":25.49,"t":"2026-10-22T19:00:00Z","v":13212,"vw":25.469863},{"c":25.46,"h":25.465,"l":25.425,"n":301,"o":25.445,"t":"2026-10-22T19:05:00Z","v":25769,"vw":25.444201},{"c":25.45,"h":25.485,"l":25.45,"n":265,"o":25.465,"t":"2026-10-22T19:10:00Z","v":12003,"vw":25.470041},{"c":25.405,"h":25.44,"l":25.4,"n":249,"o":25.44,"t":"2026-10-22T19:15:00Z","v":14558,"vw":25.424964},{"c":25.44,"h":25.445,"l":25.4,"n":349,"o":25.41,"t":"2026-10-22T19:20:00Z","v":20526,"vw":25.425906},{"c":25.42,"h":25.45,"l":25.415,"n":386,"o":25.43,"t":"2026-10-22T19:25:00Z","v":21680,"vw":25.433019},{"c":25.375,"h":25.41,"l":25.375,"n":398,"o":25.41,"t":"2026-10-22T19:30:00Z","v":26283,"vw":25.387815},{"c":25.335,"h":25.375,"l":25.33,"n":463,"o":25.365,"t":"2026-10-22T19:35:00Z","v":31073,"vw":25.353616},{"c":25.34,"h":25.375,"l":25.32,"n":490,"o":25.335,"t":"2026-10-22T19:40:00Z","v":27348,"vw":25.348805},{"c":25.355,"h":25.375,"l":25.33,"n":655,"o":25.335,"t":"2026-10-22T19:45:00Z","v":41040,"vw":25.351188},{"c":25.28,"h":25.37,"l":25.275,"n":964,"o":25.35,"t":"2026-10-22T19:50:00Z","v":79242,"vw":25.320609},{"c":25.27,"h":25.295,"l":25.24,"n":2669,"o":25.285,"t":"2026-10-22T19:55:00Z","v":214022,"vw":25.266433},{"c":25.27,"h":25.27,"l":25.27,"n":26,"o":25.27,"t":"2026-10-22T20:00:00Z","v":430786,"vw":25.27}],"history":[{"c":25.89,"h":26.44,"l":25.85,"n":14728,"o":26.44,"t":"2024-10-21T04:00:00Z","v":2180811,"vw":25.957486},{"c":26.02,"h":26.285,"l":25.785,"n":11889,"o":25.98,"t":"2024-10-22T04:00:00Z","v":941142,"vw":26.087396},{"c":25.6,"h":26.05,"l":25.38,"n":17048,"o":25.99,"t":"2024-10-23T04:00:00Z","v":2280327,"vw":25.606736},{"c":25.85,"h":25.87,"l":25.53,"n":14885,"o":25.68,"t":"2024-10-24T04:00:00Z","v":1673079,"vw":25.754775},{"c":26,"h":26.35,"l":25.87,"n":14867,"o":26.04,"t":"2024-10-25T04:00:00Z","v":1376839,"vw":26.049004},{"c":25.57,"h":25.67,"l":25.12,"n":16120,"o":25.18,"t":"2024-10-28T04:00:00Z","v":1532657,"vw":25.542737},{"c":25.3,"h":25.68,"l":25.165,"n":15873,"o":25.56,"t":"2024-10-29T04:00:00Z","v":1333626,"vw":25.31753},{"c":25.56,"h":25.77,"l":25.26,"n":15591,"o":25.35,"t":"2024-10-30T04:00:00Z","v":1397304,"vw":25.567025},{"c":25.28,"h":26.44,"l":25.25,"n":25993,"o":26,"t":"2024-10-31T04:00:00Z","v":2898688,"vw":25.459692},{"c":25,"h":25.78,"l":24.98,"n":18118,"o":25.66,"t":"2024-11-01T04:00:00Z","v":1773159,"vw":25.224322},{"c":25.72,"h":25.995,"l":25.19,"n":18342,"o":25.19,"t":"2024-11-04T05:00:00Z","v":1762598,"vw":25.802471},{"c":25.53,"h":25.925,"l":25.46,"n":17294,"o":25.79,"t":"2024-11-05T05:00:00Z","v":1363291,"vw":25.616722},{"c":27.26,"h":27.545,"l":26.31,"n":22735,"o":26.49,"t":"2024-11-06T05:00:00Z","v":2143699,"vw":27.102535},{"c":27.05,"h":27.44,"l":26.945,"n":17346,"o":27.3,"t":"2024-11-07T05:00:00Z","v":1404678,"vw":27.143383},{"c":27.41,"h":27.445,"l":26.61,"n":21671,"o":26.87,"t":"2024-11-08T05:00:00Z","v":1746834,"vw":27.256703},{"c":27.53,"h":27.73,"l":27.13,"n":14938,"o":27.44,"t":"2024-11-11T05:00:00Z","v":1129768,"vw":27.538877},{"c":27.15,"h":27.9599,"l":27.11,"n":13751,"o":27.67,"t":"2024-11-12T05:00:00Z","v":1033817,"vw":27.29201},{"c":27.08,"h":27.415,"l":26.8503,"n":17468,"o":27.3,"t":"2024-11-13T05:00:00Z","v":1408539,"vw":27.151589},{"c":27.24,"h":27.5553,"l":26.835,"n":13530,"o":27.36,"t":"2024-11-14T05:00:00Z","v":1387935,"vw":27.123102},{"c":26.85,"h":27.48,"l":26.76,"n":15415,"o":27.3,"t":"2024-11-15T05:00:00Z","v":1727866,"vw":26.959004},{"c":27.45,"h":27.695,"l":27.135,"n":16832,"o":27.22,"t":"2024-11-18T05:00:00Z","v":1395252,"vw":27.487443},{"c":27.29,"h":27.52,"l":27.1,"n":12343,"o":27.15,"t":"2024-11-19T05:00:00Z","v":740388,"vw":27.303651},{"c":27.71,"h":27.85,"l":27.31,"n":13178,"o":27.31,"t":"2024-11-20T05:00:00Z","v":973113,"vw":27.652271},{"c":28.23,"h":28.32,"l":27.885,"n":16126,"o":28,"t":"2024-11-21T05:00:00Z","v":1498383,"vw":28.178362},{"c":28.79,"h":29.02,"l":28.11,"n":25550,"o":28.17,"t":"2024-11-22T05:00:00Z","v":2462927,"vw":28.793253},{"c":28.19,"h":28.92,"l":28.19,"n":18156,"o":28.7,"t":"2024-11-25T05:00:00Z","v":2002475,"vw":28.323388},{"c":27.95,"h":28.35,"l":27.74,"n":18257,"o":28.35,"t":"2024-11-26T05:00:00Z","v":1842827,"vw":27.945369},{"c":27.68,"h":28.33,"l":27.66,"n":14970,"o":28.02,"t":"2024-11-27T05:00:00Z","v":1471057,"vw":27.786672},{"c":27.74,"h":27.9,"l":27.68,"n":7826,"o":27.83,"t":"2024-11-29T05:00:00Z","v":921810,"vw":27.758543},{"c":27.37,"h":27.86,"l":27,"n":19350,"o":27.81,"t":"2024-12-02T05:00:00Z","v":2208346,"vw":27.295187},{"c":27.45,"h":27.69,"l":27.21,"n":16286,"o":27.69,"t":"2024-12-03T05:00:00Z","v":1659133,"vw":27.434019},{"c":26.54,"h":27.47,"l":26.27,"n":17203,"o":27.47,"t":"2024-12-04T05:00:00Z","v":1608218,"vw":26.559877},{"c":26.65,"h":26.92,"l":26.6,"n":13182,"o":26.72,"t":"2024-12-05T05:00:00Z","v":992822,"vw":26.721987},{"c":25.67,"h":26.51,"l":25.47,"n":17369,"o":26.51,"t":"2024-12-06T05:00:00Z","v":1357155,"vw":25.69992},{"c":25.77,"h":26.21,"l":25.66,"n":18066,"o":26.1,"t":"2024-12-09T05:00:00Z","v":1595772,"vw":25.875021},{"c":25.6,"h":26.01,"l":25.47,"n":16923,"o":26.01,"t":"2024-12-10T05:00:00Z","v":1279075,"vw":25.709314},{"c":26.15,"h":26.21,"l":25.62,"n":12710,"o":25.84,"t":"2024-12-11T05:00:00Z","v":1566050,"vw":26.079999},{"c":25.71,"h":26.2009,"l":25.62,"n":15881,"o":26.13,"t":"2024-12-12T05:00:00Z","v":1450064,"vw":25.760127},{"c":25.34,"h":25.81,"l":25,"n":20634,"o":25.81,"t":"2024-12-13T05:00:00Z","v":4122087,"vw":25.242396},{"c":24.61,"h":25.3,"l":24.58,"n":20377,"o":25.3,"t":"2024-12-16T05:00:00Z","v":2651408,"vw":24.671422},{"c":24.24,"h":24.385,"l":23.88,"n":20354,"o":24.2,"t":"2024-12-17T05:00:00Z","v":2098225,"vw":24.208367},{"c":23.34,"h":24.5,"l":23.32,"n":23965,"o":24.23,"t":"2024-12-18T05:00:00Z","v":1834761,"vw":23.774324},{"c":23.14,"h":23.8,"l":23.08,"n":19524,"o":23.8,"t":"2024-12-19T05:00:00Z","v":1816393,"vw":23.257087},{"c":22.89,"h":23.325,"l":22.66,"n":27471,"o":22.83,"t":"2024-12-20T05:00:00Z","v":8308022,"vw":22.940502},{"c":22.98,"h":23.025,"l":22.59,"n":17232,"o":22.76,"t":"2024-12-23T05:00:00Z","v":1296302,"vw":22.891462},{"c":23.24,"h":23.26,"l":22.82,"n":7961,"o":23,"t":"2024-12-24T05:00:00Z","v":600297,"vw":23.159946},{"c":23.12,"h":23.28,"l":22.95,"n":14152,"o":23.28,"t":"2024-12-26T05:00:00Z","v":1272485,"vw":23.101693},{"c":22.98,"h":23.3235,"l":22.96,"n":20183,"o":23.02,"t":"2024-12-27T05:00:00Z","v":1778235,"vw":23.041825},{"c":23.25,"h":23.6,"l":22.9,"n":14976,"o":23.1,"t":"2024-12-30T05:00:00Z","v":1379332,"vw":23.279829},{"c":23.38,"h":23.64,"l":23.19,"n":16707,"o":23.26,"t":"2024-12-31T05:00:00Z","v":1605106,"vw":23.440318},{"c":23.6,"h":24.0355,"l":23.47,"n":17443,"o":23.76,"t":"2025-01-02T05:00:00Z","v":1597604,"vw":23.668677},{"c":23.97,"h":24.01,"l":23.6,"n":18860,"o":23.85,"t":"2025-01-03T05:00:00Z","v":1520104,"vw":23.893027},{"c":23.85,"h":24.42,"l":23.695,"n":18358,"o":24.08,"t":"2025-01-06T05:00:00Z","v":1781722,"vw":23.906405},{"c":23.97,"h":24.125,"l":23.63,"n":22020,"o":23.93,"t":"2025-01-07T05:00:00Z","v":2028890,"vw":23.901552},{"c":24.28,"h":24.38,"l":23.85,"n":20837,"o":23.87,"t":"2025-01-08T05:00:00Z","v":2163744,"vw":24.217077},{"c":24.88,"h":25.09,"l":24.43,"n":28053,"o":24.79,"t":"2025-01-10T05:00:00Z","v":2581777,"vw":24.877163},{"c":25.45,"h":25.63,"l":24.94,"n":21060,"o":24.94,"t":"2025-01-13T05:00:00Z","v":2200046,"vw":25.404974},{"c":25.8,"h":25.81,"l":25.26,"n":18856,"o":25.32,"t":"2025-01-14T05:00:00Z","v":1720930,"vw":25.625632},{"c":26.52,"h":26.68,"l":25.89,"n":25384,"o":26.06,"t":"2025-01-15T05:00:00Z","v":2118482,"vw":26.403376},{"c":26.58,"h":26.65,"l":26.21,"n":20013,"o":26.43,"t":"2025-01-16T05:00:00Z","v":1596410,"vw":26.506234},{"c":26.53,"h":26.84,"l":26.26,"n":21042,"o":26.77,"t":"2025-01-17T05:00:00Z","v":2028831,"vw":26.504414},{"c":26.27,"h":26.47,"l":25.98,"n":19650,"o":26.47,"t":"2025-01-21T05:00:00Z","v":2276319,"vw":26.25843},{"c":25.94,"h":26.36,"l":25.875,"n":18639,"o":26.22,"t":"2025-01-22T05:00:00Z","v":1584884,"vw":26.086134},{"c":25.9,"h":26.24,"l":25.645,"n":21515,"o":26.13,"t":"2025-01-23T05:00:00Z","v":2268384,"vw":25.905818},{"c":25.36,"h":25.97,"l":25.185,"n":15779,"o":25.87,"t":"2025-01-24T05:00:00Z","v":1330422,"vw":25.369373},{"c":24.98,"h":25.52,"l":24.795,"n":22653,"o":25.24,"t":"2025-01-27T05:00:00Z","v":1631855,"vw":25.015976},{"c":24.87,"h":25.17,"l":24.655,"n":18875,"o":25.07,"t":"2025-01-28T05:00:00Z","v":1510625,"vw":24.868722},{"c":24.8,"h":25.175,"l":24.61,"n":20382,"o":24.69,"t":"2025-01-29T05:00:00Z","v":1553011,"vw":24.865103},{"c":24.5,"h":24.97,"l":24.33,"n":19326,"o":24.97,"t":"2025-01-30T05:00:00Z","v":1347085,"vw":24.598148},{"c":23.7,"h":24.4,"l":23.575,"n":23159,"o":24.4,"t":"2025-01-31T05:00:00Z","v":1814073,"vw":23.754197},{"c":23.67,"h":23.98,"l":23.415,"n":26708,"o":23.98,"t":"2025-02-03T05:00:00Z","v":2033512,"vw":23.65081},{"c":24.16,"h":24.25,"l":23.29,"n":20612,"o":23.29,"t":"2025-02-04T05:00:00Z","v":1598906,"vw":24.097888},{"c":23.73,"h":24.21,"l":23.64,"n":23158,"o":24.11,"t":"2025-02-05T05:00:00Z","v":2065372,"vw":23.82626},{"c":22.96,"h":23.93,"l":22.79,"n":20537,"o":23.9,"t":"2025-02-06T05:00:00Z","v":1659276,"vw":23.047885},{"c":22.79,"h":23.135,"l":22.76,"n":20193,"o":23.09,"t":"2025-02-07T05:00:00Z","v":1666635,"vw":22.876286},{"c":23.72,"h":23.805,"l":23.035,"n":16323,"o":23.1,"t":"2025-02-10T05:00:00Z","v":1265008,"vw":23.572757},{"c":23.82,"h":24.13,"l":23.7,"n":21652,"o":23.84,"t":"2025-02-11T05:00:00Z","v":1800468,"vw":23.845816},{"c":22.98,"h":23.6,"l":22.87,"n":19517,"o":23.52,"t":"2025-02-12T05:00:00Z","v":1504877,"vw":23.09162},{"c":23.18,"h":23.19,"l":22.74,"n":17573,"o":23.01,"t":"2025-02-13T05:00:00Z","v":1531596,"vw":23.0828},{"c":23.5,"h":23.73,"l":23.199,"n":26015,"o":23.23,"t":"2025-02-14T05:00:00Z","v":2770979,"vw":23.450199},{"c":23.88,"h":24.165,"l":23.205,"n":38328,"o":23.78,"t":"2025-02-18T05:00:00Z","v":3350967,"vw":23.902258},{"c":24.24,"h":25.275,"l":24.12,"n":45679,"o":24.34,"t":"2025-02-19T05:00:00Z","v":3814036,"vw":24.493458},{"c":24.6,"h":25.42,"l":24.08,"n":31677,"o":24.33,"t":"2025-02-20T05:00:00Z","v":2878990,"vw":24.510338},{"c":24.04,"h":24.73,"l":23.79,"n":29057,"o":24.66,"t":"2025-02-21T05:00:00Z","v":2633670,"vw":24.110255},{"c":24.01,"h":24.23,"l":23.82,"n":28446,"o":23.95,"t":"2025-02-24T05:00:00Z","v":2599672,"vw":24.002244},{"c":23.29,"h":24.25,"l":23.25,"n":31827,"o":24.25,"t":"2025-02-25T05:00:00Z","v":2715655,"vw":23.483196},{"c":23.43,"h":23.765,"l":23.16,"n":28408,"o":23.44,"t":"2025-02-26T05:00:00Z","v":2511861,"vw":23.445117},{"c":23.5,"h":23.79,"l":23.09,"n":32326,"o":23.53,"t":"2025-02-27T05:00:00Z","v":2719793,"vw":23.515307},{"c":23.41,"h":23.605,"l":23.08,"n":21115,"o":23.3,"t":"2025-02-28T05:00:00Z","v":1713869,"vw":23.38311},{"c":22.26,"h":23.62,"l":22.03,"n":27894,"o":23.5,"t":"2025-03-03T05:00:00Z","v":2741942,"vw":22.488575},{"c":22.61,"h":22.91,"l":21.63,"n":38816,"o":21.91,"t":"2025-03-04T05:00:00Z","v":3489333,"vw":22.408339},{"c":22.57,"h":22.6,"l":21.655,"n":29701,"o":22.19,"t":"2025-03-05T05:00:00Z","v":2988114,"vw":22.232354},{"c":22.6,"h":22.9,"l":22.06,"n":25952,"o":22.36,"t":"2025-03-06T05:00:00Z","v":2213599,"vw":22.547356},{"c":23.25,"h":23.71,"l":22.815,"n":34723,"o":22.87,"t":"2025-03-07T05:00:00Z","v":3227934,"vw":23.357843},{"c":23.66,"h":24.1,"l":23.155,"n":34960,"o":23.48,"t":"2025-03-10T04:00:00Z","v":3536734,"vw":23.686255},{"c":22.88,"h":24.145,"l":22.83,"n":44036,"o":23.76,"t":"2025-03-11T04:00:00Z","v":3928075,"vw":23.18536},{"c":23.08,"h":23.46,"l":22.39,"n":34907,"o":22.82,"t":"2025-03-12T04:00:00Z","v":2846986,"vw":23.042601},{"c":22.54,"h":23.22,"l":22.275,"n":27066,"o":22.95,"t":"2025-03-13T04:00:00Z","v":2437766,"vw":22.541382},{"c":23.27,"h":23.36,"l":22.535,"n":27975,"o":22.7,"t":"2025-03-14T04:00:00Z","v":2539952,"vw":23.193592},{"c":23.72,"h":23.82,"l":23.16,"n":57363,"o":23.23,"t":"2025-03-17T04:00:00Z","v":4733135,"vw":23.663492},{"c":24.04,"h":24.08,"l":23.58,"n":33918,"o":24.06,"t":"2025-03-18T04:00:00Z","v":2602809,"vw":23.913469},{"c":25,"h":25.33,"l":24.03,"n":38793,"o":24.03,"t":"2025-03-19T04:00:00Z","v":3696679,"vw":24.952059},{"c":25.33,"h":25.42,"l":24.6,"n":41014,"o":24.71,"t":"2025-03-20T04:00:00Z","v":4451014,"vw":25.174433},{"c":25.12,"h":25.455,"l":24.865,"n":50410,"o":25.26,"t":"2025-03-21T04:00:00Z","v":24733824,"vw":25.122564},{"c":25.14,"h":25.42,"l":24.64,"n":30863,"o":25.04,"t":"2025-03-24T04:00:00Z","v":2650848,"vw":25.138291},{"c":25.35,"h":25.51,"l":25.07,"n":23276,"o":25.16,"t":"2025-03-25T04:00:00Z","v":2182594,"vw":25.335968},{"c":25.6,"h":26.235,"l":25.54,"n":23367,"o":25.69,"t":"2025-03-26T04:00:00Z","v":2041936,"vw":25.753001},{"c":25.34,"h":25.65,"l":25.18,"n":20942,"o":25.52,"t":"2025-03-27T04:00:00Z","v":2370620,"vw":25.37845},{"c":25.19,"h":25.48,"l":24.85,"n":23245,"o":25.2,"t":"2025-03-28T04:00:00Z","v":1948721,"vw":25.149657},{"c":25.26,"h":25.495,"l":24.91,"n":28708,"o":25.11,"t":"2025-03-31T04:00:00Z","v":2647579,"vw":25.28917},{"c":25.51,"h":25.53,"l":25.03,"n":19806,"o":25.14,"t":"2025-04-01T04:00:00Z","v":2194213,"vw":25.412398},{"c":25.72,"h":25.8,"l":25.1,"n":21671,"o":25.1,"t":"2025-04-02T04:00:00Z","v":1762306,"vw":25.692149},{"c":23.51,"h":24.77,"l":23.5,"n":40973,"o":24.1,"t":"2025-04-03T04:00:00Z","v":3137188,"vw":23.815084},{"c":21.1,"h":22.425,"l":20.76,"n":59196,"o":22.26,"t":"2025-04-04T04:00:00Z","v":5165017,"vw":21.313882},{"c":20.56,"h":22.06,"l":19.89,"n":56566,"o":20.4,"t":"2025-04-07T04:00:00Z","v":4533864,"vw":20.619368},{"c":19.6,"h":21.32,"l":19.35,"n":48460,"o":21.32,"t":"2025-04-08T04:00:00Z","v":3938774,"vw":19.789224},{"c":22.11,"h":22.42,"l":19.09,"n":55040,"o":19.11,"t":"2025-04-09T04:00:00Z","v":4890612,"vw":21.088925},{"c":19.63,"h":21.46,"l":19.585,"n":48670,"o":21.25,"t":"2025-04-10T04:00:00Z","v":4870065,"vw":20.054516},{"c":20.38,"h":20.585,"l":19.38,"n":39516,"o":19.76,"t":"2025-04-11T04:00:00Z","v":3654616,"vw":20.158898},{"c":20.29,"h":20.9,"l":20.0203,"n":23119,"o":20.87,"t":"2025-04-14T04:00:00Z","v":2152489,"vw":20.347321},{"c":20.29,"h":20.65,"l":20.05,"n":25791,"o":20.07,"t":"2025-04-15T04:00:00Z","v":2121555,"vw":20.410912},{"c":20.72,"h":21.02,"l":20.45,"n":24749,"o":20.45,"t":"2025-04-16T04:00:00Z","v":1932592,"vw":20.716571},{"c":21.09,"h":21.47,"l":20.94,"n":23134,"o":20.97,"t":"2025-04-17T04:00:00Z","v":2208864,"vw":21.198253},{"c":20.19,"h":20.765,"l":19.97,"n":27913,"o":20.62,"t":"2025-04-21T04:00:00Z","v":2241111,"vw":20.190509},{"c":20.83,"h":21.08,"l":20.415,"n":27202,"o":20.67,"t":"2025-04-22T04:00:00Z","v":2899404,"vw":20.800533},{"c":20.7,"h":21.295,"l":20.48,"n":26454,"o":21.14,"t":"2025-04-23T04:00:00Z","v":2524204,"vw":20.71607},{"c":21.36,"h":21.51,"l":20.81,"n":30304,"o":21.12,"t":"2025-04-24T04:00:00Z","v":2546772,"vw":21.302567},{"c":21.22,"h":21.335,"l":20.99,"n":26055,"o":20.99,"t":"2025-04-25T04:00:00Z","v":2055927,"vw":21.214804},{"c":21.67,"h":21.77,"l":21.23,"n":26651,"o":21.23,"t":"2025-04-28T04:00:00Z","v":3489174,"vw":21.59558},{"c":21.31,"h":21.54,"l":21.16,"n":25041,"o":21.16,"t":"2025-04-29T04:00:00Z","v":2091442,"vw":21.367972},{"c":20.53,"h":21,"l":20.25,"n":35465,"o":21,"t":"2025-04-30T04:00:00Z","v":3283329,"vw":20.519776},{"c":21.09,"h":21.375,"l":20.395,"n":44859,"o":20.92,"t":"2025-05-01T04:00:00Z","v":4918765,"vw":21.110226},{"c":21.29,"h":21.49,"l":20.914,"n":26793,"o":21.14,"t":"2025-05-02T04:00:00Z","v":2129465,"vw":21.264776},{"c":20.51,"h":20.99,"l":20.5,"n":26398,"o":20.83,"t":"2025-05-05T04:00:00Z","v":2762942,"vw":20.703786},{"c":20.8,"h":21.18,"l":20.59,"n":32255,"o":20.97,"t":"2025-05-06T04:00:00Z","v":3344137,"vw":20.860081},{"c":20.68,"h":20.96,"l":20.45,"n":24092,"o":20.96,"t":"2025-05-07T04:00:00Z","v":1918109,"vw":20.641444},{"c":21.68,"h":21.76,"l":20.81,"n":29217,"o":21.04,"t":"2025-05-08T04:00:00Z","v":2917919,"vw":21.616629},{"c":21.99,"h":22.128,"l":21.74,"n":22554,"o":21.98,"t":"2025-05-09T04:00:00Z","v":1927845,"vw":21.930417},{"c":23,"h":23.53,"l":22.78,"n":26768,"o":23.15,"t":"2025-05-12T04:00:00Z","v":2673525,"vw":22.996467},{"c":23.32,"h":23.46,"l":22.96,"n":39906,"o":23.4,"t":"2025-05-13T04:00:00Z","v":3475349,"vw":23.271454},{"c":23.19,"h":23.32,"l":22.9,"n":28002,"o":23,"t":"2025-05-14T04:00:00Z","v":2392565,"vw":23.177977},{"c":22.77,"h":22.82,"l":22.45,"n":23169,"o":22.73,"t":"2025-05-15T04:00:00Z","v":2104674,"vw":22.725771},{"c":22.64,"h":22.97,"l":22.44,"n":16975,"o":22.92,"t":"2025-05-16T04:00:00Z","v":1356025,"vw":22.663011},{"c":22.36,"h":22.41,"l":22.08,"n":21843,"o":22.39,"t":"2025-05-19T04:00:00Z","v":1867165,"vw":22.301791},{"c":22.34,"h":22.5001,"l":22.18,"n":17062,"o":22.38,"t":"2025-05-20T04:00:00Z","v":2157339,"vw":22.335394},{"c":21.88,"h":22.361,"l":21.83,"n":20011,"o":22.18,"t":"2025-05-21T04:00:00Z","v":2008570,"vw":21.986988},{"c":21.71,"h":21.8,"l":21.23,"n":17958,"o":21.67,"t":"2025-05-22T04:00:00Z","v":1517984,"vw":21.657002},{"c":21.67,"h":21.765,"l":21.34,"n":16077,"o":21.37,"t":"2025-05-23T04:00:00Z","v":1163227,"vw":21.657293},{"c":22.12,"h":22.15,"l":21.57,"n":17678,"o":21.85,"t":"2025-05-27T04:00:00Z","v":1599155,"vw":22.034615},{"c":21.87,"h":22.37,"l":21.805,"n":17074,"o":22.32,"t":"2025-05-28T04:00:00Z","v":1249324,"vw":21.951514},{"c":21.89,"h":22.07,"l":21.7,"n":18504,"o":22.03,"t":"2025-05-29T04:00:00Z","v":1733671,"vw":21.874278},{"c":21.5,"h":21.81,"l":21.4,"n":20393,"o":21.67,"t":"2025-05-30T04:00:00Z","v":2537224,"vw":21.542583},{"c":22.01,"h":22.16,"l":21.49,"n":26180,"o":22.1,"t":"2025-06-02T04:00:00Z","v":1963775,"vw":21.951066},{"c":22.42,"h":22.71,"l":21.845,"n":16933,"o":22.05,"t":"2025-06-03T04:00:00Z","v":1638340,"vw":22.441775},{"c":22.31,"h":22.72,"l":22.06,"n":22853,"o":22.42,"t":"2025-06-04T04:00:00Z","v":1761520,"vw":22.272639},{"c":22.12,"h":22.54,"l":22.08,"n":21072,"o":22.44,"t":"2025-06-05T04:00:00Z","v":2075058,"vw":22.245504},{"c":22.75,"h":22.92,"l":22.31,"n":18460,"o":22.57,"t":"2025-06-06T04:00:00Z","v":1365039,"vw":22.761116},{"c":23.2,"h":23.365,"l":22.7,"n":18708,"o":22.88,"t":"2025-06-09T04:00:00Z","v":1352102,"vw":23.201709},{"c":23.45,"h":23.87,"l":23.33,"n":29327,"o":23.57,"t":"2025-06-10T04:00:00Z","v":3311623,"vw":23.548402},{"c":23.75,"h":23.935,"l":23.3,"n":29554,"o":23.68,"t":"2025-06-11T04:00:00Z","v":2983562,"vw":23.655377},{"c":23.61,"h":23.685,"l":23.2937,"n":22017,"o":23.41,"t":"2025-06-12T04:00:00Z","v":2231489,"vw":23.606704},{"c":24.22,"h":24.6304,"l":23.44,"n":45994,"o":24.46,"t":"2025-06-13T04:00:00Z","v":4846396,"vw":24.042121},{"c":24.11,"h":24.325,"l":23.77,"n":30936,"o":23.81,"t":"2025-06-16T04:00:00Z","v":2505718,"vw":24.049982},{"c":24.21,"h":24.66,"l":24.11,"n":27568,"o":24.37,"t":"2025-06-17T04:00:00Z","v":2267215,"vw":24.329579},{"c":24.08,"h":24.54,"l":23.99,"n":30056,"o":24.21,"t":"2025-06-18T04:00:00Z","v":2885405,"vw":24.16072},{"c":24.01,"h":24.23,"l":23.81,"n":22714,"o":24.16,"t":"2025-06-20T04:00:00Z","v":4421357,"vw":24.011917},{"c":23.46,"h":24.59,"l":23.335,"n":31987,"o":24.59,"t":"2025-06-23T04:00:00Z","v":2939585,"vw":23.653526},{"c":23.2,"h":23.39,"l":22.94,"n":26090,"o":23.05,"t":"2025-06-24T04:00:00Z","v":2177950,"vw":23.211651},{"c":22.88,"h":23.105,"l":22.78,"n":25244,"o":23.08,"t":"2025-06-25T04:00:00Z","v":2190847,"vw":22.905954},{"c":23.17,"h":23.44,"l":22.83,"n":22168,"o":22.92,"t":"2025-06-26T04:00:00Z","v":2843336,"vw":23.143969},{"c":22.94,"h":23.155,"l":22.735,"n":30295,"o":23.1,"t":"2025-06-27T04:00:00Z","v":8281103,"vw":22.927503},{"c":22.48,"h":22.805,"l":22.47,"n":27588,"o":22.71,"t":"2025-06-30T04:00:00Z","v":3592657,"vw":22.546982},{"c":22.81,"h":23.05,"l":22.2,"n":29184,"o":22.41,"t":"2025-07-01T04:00:00Z","v":3359154,"vw":22.735879},{"c":23.36,"h":23.37,"l":22.73,"n":22681,"o":23.15,"t":"2025-07-02T04:00:00Z","v":2702861,"vw":23.193809},{"c":23.33,"h":23.47,"l":23.2,"n":9524,"o":23.39,"t":"2025-07-03T04:00:00Z","v":837262,"vw":23.329757},{"c":22.5,"h":23.28,"l":22.24,"n":34224,"o":23.24,"t":"2025-07-07T04:00:00Z","v":3906750,"vw":22.549457},{"c":23.64,"h":23.83,"l":22.4,"n":32019,"o":22.55,"t":"2025-07-08T04:00:00Z","v":3534631,"vw":23.359617},{"c":23.38,"h":23.605,"l":23.225,"n":21599,"o":23.47,"t":"2025-07-09T04:00:00Z","v":2122151,"vw":23.375615},{"c":23.67,"h":23.67,"l":22.97,"n":20941,"o":23.28,"t":"2025-07-10T04:00:00Z","v":1937428,"vw":23.567475},{"c":23.82,"h":24.04,"l":23.5001,"n":22822,"o":23.65,"t":"2025-07-11T04:00:00Z","v":2282366,"vw":23.842988},{"c":23.67,"h":23.795,"l":23.455,"n":19709,"o":23.6,"t":"2025-07-14T04:00:00Z","v":2086249,"vw":23.660315},{"c":23.06,"h":23.83,"l":23,"n":19770,"o":23.62,"t":"2025-07-15T04:00:00Z","v":2523450,"vw":23.125203},{"c":22.73,"h":23.22,"l":22.635,"n":23909,"o":23.11,"t":"2025-07-16T04:00:00Z","v":2441252,"vw":22.773132},{"c":23.1,"h":23.125,"l":22.56,"n":22176,"o":22.61,"t":"2025-07-17T04:00:00Z","v":2548559,"vw":23.040133},{"c":23.14,"h":23.63,"l":23.045,"n":27112,"o":23.4,"t":"2025-07-18T04:00:00Z","v":2599779,"vw":23.234803},{"c":22.64,"h":23.4,"l":22.585,"n":21171,"o":23.3,"t":"2025-07-21T04:00:00Z","v":1869266,"vw":22.77424},{"c":23.22,"h":23.295,"l":22.6292,"n":20402,"o":22.71,"t":"2025-07-22T04:00:00Z","v":1857985,"vw":23.153547},{"c":23.53,"h":23.655,"l":22.99,"n":27051,"o":23.15,"t":"2025-07-23T04:00:00Z","v":1987007,"vw":23.470512},{"c":23.98,"h":23.985,"l":23.33,"n":20303,"o":23.37,"t":"2025-07-24T04:00:00Z","v":1833156,"vw":23.833011},{"c":23.74,"h":24.04,"l":23.675,"n":20046,"o":23.98,"t":"2025-07-25T04:00:00Z","v":1866094,"vw":23.842409},{"c":24.46,"h":24.505,"l":23.95,"n":30373,"o":23.95,"t":"2025-07-28T04:00:00Z","v":2758009,"vw":24.384392},{"c":24.6,"h":24.73,"l":24.36,"n":24170,"o":24.53,"t":"2025-07-29T04:00:00Z","v":2816813,"vw":24.574367},{"c":24.38,"h":24.64,"l":24.165,"n":31660,"o":24.43,"t":"2025-07-30T04:00:00Z","v":3486582,"vw":24.408259},{"c":23.82,"h":24.77,"l":23.605,"n":37136,"o":24.5,"t":"2025-07-31T04:00:00Z","v":3291527,"vw":23.873464},{"c":23.45,"h":23.89,"l":22.92,"n":45814,"o":23.87,"t":"2025-08-01T04:00:00Z","v":3700499,"vw":23.311802},{"c":23.82,"h":23.89,"l":23.31,"n":34329,"o":23.31,"t":"2025-08-04T04:00:00Z","v":4101109,"vw":23.734414},{"c":24.14,"h":24.17,"l":23.58,"n":35382,"o":23.84,"t":"2025-08-05T04:00:00Z","v":4486263,"vw":23.921695},{"c":23.71,"h":24.56,"l":23.649,"n":23196,"o":24.24,"t":"2025-08-06T04:00:00Z","v":2338331,"vw":23.940609},{"c":23.38,"h":24.51,"l":23.35,"n":26414,"o":24.09,"t":"2025-08-07T04:00:00Z","v":2543156,"vw":23.606287},{"c":23.51,"h":23.82,"l":23.2,"n":23761,"o":23.54,"t":"2025-08-08T04:00:00Z","v":1994421,"vw":23.462935},{"c":23.14,"h":23.635,"l":23.05,"n":21589,"o":23.48,"t":"2025-08-11T04:00:00Z","v":1960246,"vw":23.191241},{"c":23.69,"h":23.785,"l":23.1,"n":24914,"o":23.34,"t":"2025-08-12T04:00:00Z","v":1883412,"vw":23.659053},{"c":23.92,"h":24.025,"l":23.59,"n":20653,"o":23.69,"t":"2025-08-13T04:00:00Z","v":1703272,"vw":23.813146},{"c":23.8,"h":23.87,"l":23.52,"n":19331,"o":23.75,"t":"2025-08-14T04:00:00Z","v":1922346,"vw":23.756882},{"c":23.6,"h":23.87,"l":23.54,"n":15610,"o":23.72,"t":"2025-08-15T04:00:00Z","v":1444690,"vw":23.681791},{"c":23.26,"h":23.46,"l":23.195,"n":19910,"o":23.39,"t":"2025-08-18T04:00:00Z","v":1573547,"vw":23.303116},{"c":23.1,"h":23.335,"l":22.855,"n":19644,"o":23.17,"t":"2025-08-19T04:00:00Z","v":1852832,"vw":23.068669},{"c":23.16,"h":23.285,"l":22.9,"n":16597,"o":23.1,"t":"2025-08-20T04:00:00Z","v":1351558,"vw":23.161553},{"c":23.36,"h":23.4981,"l":22.985,"n":13116,"o":23.16,"t":"2025-08-21T04:00:00Z","v":908977,"vw":23.324736},{"c":24.25,"h":24.355,"l":23.45,"n":21509,"o":23.45,"t":"2025-08-22T04:00:00Z","v":2261394,"vw":24.189762},{"c":24.37,"h":24.43,"l":24.1,"n":21179,"o":24.32,"t":"2025-08-25T04:00:00Z","v":2101767,"vw":24.335244},{"c":24.14,"h":24.33,"l":23.86,"n":25799,"o":24.13,"t":"2025-08-26T04:00:00Z","v":2996038,"vw":24.081404},{"c":24.74,"h":24.935,"l":24.075,"n":23405,"o":24.08,"t":"2025-08-27T04:00:00Z","v":2246814,"vw":24.763839},{"c":24.83,"h":24.9,"l":24.54,"n":21871,"o":24.84,"t":"2025-08-28T04:00:00Z","v":1836888,"vw":24.763422},{"c":24.88,"h":25.125,"l":24.81,"n":20439,"o":24.82,"t":"2025-08-29T04:00:00Z","v":2587971,"vw":24.924},{"c":25.24,"h":25.24,"l":24.56,"n":24391,"o":24.56,"t":"2025-09-02T04:00:00Z","v":2666977,"vw":25.128481},{"c":24.05,"h":25.345,"l":24.04,"n":27388,"o":24.92,"t":"2025-09-03T04:00:00Z","v":2845905,"vw":24.313498},{"c":24.6,"h":24.635,"l":23.77,"n":25927,"o":23.81,"t":"2025-09-04T04:00:00Z","v":2824806,"vw":24.445298},{"c":23.62,"h":24.38,"l":23.375,"n":24780,"o":24.2,"t":"2025-09-05T04:00:00Z","v":2008355,"vw":23.660802},{"c":23.44,"h":23.77,"l":23.28,"n":26607,"o":23.73,"t":"2025-09-08T04:00:00Z","v":2241712,"vw":23.485129},{"c":23.32,"h":23.92,"l":23.305,"n":19225,"o":23.57,"t":"2025-09-09T04:00:00Z","v":1585687,"vw":23.492056},{"c":24.29,"h":24.31,"l":23.28,"n":22432,"o":23.42,"t":"2025-09-10T04:00:00Z","v":2369779,"vw":24.07325},{"c":24.13,"h":24.285,"l":23.9,"n":24713,"o":23.93,"t":"2025-09-11T04:00:00Z","v":2089065,"vw":24.118583},{"c":23.8,"h":24.35,"l":23.755,"n":21672,"o":24.13,"t":"2025-09-12T04:00:00Z","v":1919705,"vw":23.891001},{"c":23.67,"h":23.84,"l":23.34,"n":22411,"o":23.67,"t":"2025-09-15T04:00:00Z","v":1662074,"vw":23.673427},{"c":24.61,"h":24.64,"l":23.84,"n":28656,"o":23.84,"t":"2025-09-16T04:00:00Z","v":2453960,"vw":24.451285},{"c":24.68,"h":25.08,"l":24.43,"n":27973,"o":24.61,"t":"2025-09-17T04:00:00Z","v":2157392,"vw":24.707987},{"c":24.61,"h":24.785,"l":24.32,"n":24395,"o":24.78,"t":"2025-09-18T04:00:00Z","v":1708892,"vw":24.637377},{"c":24.02,"h":24.57,"l":23.935,"n":29784,"o":24.57,"t":"2025-09-19T04:00:00Z","v":7560493,"vw":24.08844},{"c":23.91,"h":24.035,"l":23.665,"n":20239,"o":23.94,"t":"2025-09-22T04:00:00Z","v":1684646,"vw":23.895221},{"c":24.47,"h":25.26,"l":24.07,"n":29446,"o":24.07,"t":"2025-09-23T04:00:00Z","v":2197262,"vw":24.652214},{"c":24.86,"h":25.325,"l":24.68,"n":21168,"o":24.7,"t":"2025-09-24T04:00:00Z","v":1618951,"vw":25.003984},{"c":24.8,"h":24.995,"l":24.65,"n":22661,"o":24.8,"t":"2025-09-25T04:00:00Z","v":2249883,"vw":24.798144},{"c":25.26,"h":25.45,"l":24.635,"n":26704,"o":24.74,"t":"2025-09-26T04:00:00Z","v":1840866,"vw":25.242897},{"c":24.18,"h":25.11,"l":23.99,"n":32323,"o":25.11,"t":"2025-09-29T04:00:00Z","v":2608395,"vw":24.181538},{"c":23.87,"h":24.08,"l":23.66,"n":27958,"o":23.91,"t":"2025-09-30T04:00:00Z","v":2859490,"vw":23.875826},{"c":23.96,"h":24.08,"l":23.685,"n":28511,"o":23.78,"t":"2025-10-01T04:00:00Z","v":2162569,"vw":23.942264},{"c":23.25,"h":24.035,"l":23.09,"n":22867,"o":23.83,"t":"2025-10-02T04:00:00Z","v":2060878,"vw":23.313608},{"c":23.64,"h":23.71,"l":23.35,"n":21682,"o":23.35,"t":"2025-10-03T04:00:00Z","v":1821233,"vw":23.59209},{"c":23.94,"h":24.03,"l":23.55,"n":22923,"o":23.86,"t":"2025-10-06T04:00:00Z","v":2051509,"vw":23.878517},{"c":23.91,"h":23.99,"l":23.48,"n":25828,"o":23.84,"t":"2025-10-07T04:00:00Z","v":1888617,"vw":23.747101},{"c":24.08,"h":24.125,"l":23.52,"n":24665,"o":24.1,"t":"2025-10-08T04:00:00Z","v":2147338,"vw":23.953025},{"c":23.68,"h":24.35,"l":23.55,"n":22528,"o":24.05,"t":"2025-10-09T04:00:00Z","v":1804861,"vw":23.69783},{"c":22.64,"h":23.775,"l":22.62,"n":28305,"o":23.37,"t":"2025-10-10T04:00:00Z","v":2305107,"vw":22.832487},{"c":23.31,"h":23.365,"l":22.73,"n":21391,"o":23.06,"t":"2025-10-13T04:00:00Z","v":2098203,"vw":23.187274},{"c":23.08,"h":23.295,"l":22.695,"n":26017,"o":22.75,"t":"2025-10-14T04:00:00Z","v":2071587,"vw":23.110537},{"c":23.22,"h":23.625,"l":23,"n":17500,"o":23.46,"t":"2025-10-15T04:00:00Z","v":1590497,"vw":23.2359},{"c":22.69,"h":23.28,"l":22.39,"n":21648,"o":23.27,"t":"2025-10-16T04:00:00Z","v":2258817,"vw":22.741339},{"c":22.81,"h":23.02,"l":22.54,"n":20319,"o":22.69,"t":"2025-10-17T04:00:00Z","v":2171828,"vw":22.812964},{"c":22.94,"h":23.24,"l":22.765,"n":18182,"o":22.94,"t":"2025-10-20T04:00:00Z","v":1825026,"vw":22.917218},{"c":22.75,"h":23.12,"l":22.7,"n":15479,"o":22.98,"t":"2025-10-21T04:00:00Z","v":1493143,"vw":22.809827},{"c":22.82,"h":23.04,"l":22.635,"n":23303,"o":22.96,"t":"2025-10-22T04:00:00Z","v":1700728,"vw":22.859228},{"c":23.64,"h":23.74,"l":23.13,"n":28590,"o":23.53,"t":"2025-10-23T04:00:00Z","v":2387107,"vw":23.520391},{"c":23.3,"h":23.75,"l":23.16,"n":21205,"o":23.69,"t":"2025-10-24T04:00:00Z","v":1335662,"vw":23.353849},{"c":23.2,"h":23.62,"l":23.001,"n":21879,"o":23.62,"t":"2025-10-27T04:00:00Z","v":1968130,"vw":23.213844},{"c":22.76,"h":23.07,"l":22.68,"n":22305,"o":23,"t":"2025-10-28T04:00:00Z","v":1887731,"vw":22.828671},{"c":23,"h":23.2,"l":22.681,"n":36984,"o":22.79,"t":"2025-10-29T04:00:00Z","v":3061761,"vw":22.937391},{"c":22.41,"h":23.28,"l":22.39,"n":32875,"o":23.1,"t":"2025-10-30T04:00:00Z","v":3486255,"vw":22.634515},{"c":22.46,"h":22.685,"l":22.2,"n":28450,"o":22.45,"t":"2025-10-31T04:00:00Z","v":2831122,"vw":22.444863},{"c":22.54,"h":22.55,"l":21.84,"n":32942,"o":22.29,"t":"2025-11-03T05:00:00Z","v":4822366,"vw":22.352659},{"c":21.91,"h":22.12,"l":21.87,"n":35438,"o":22.02,"t":"2025-11-04T05:00:00Z","v":3305250,"vw":21.973763},{"c":21.44,"h":22.05,"l":21.405,"n":30730,"o":21.86,"t":"2025-11-05T05:00:00Z","v":2948531,"vw":21.665404},{"c":21.41,"h":21.82,"l":21.3,"n":36400,"o":21.45,"t":"2025-11-06T05:00:00Z","v":3835073,"vw":21.45997},{"c":21.96,"h":21.98,"l":21.31,"n":32434,"o":21.43,"t":"2025-11-07T05:00:00Z","v":2864505,"vw":21.825684},{"c":22.3,"h":22.43,"l":21.81,"n":23888,"o":21.94,"t":"2025-11-10T05:00:00Z","v":2219933,"vw":22.276643},{"c":22.89,"h":23.13,"l":22.46,"n":24847,"o":22.46,"t":"2025-11-11T05:00:00Z","v":2289760,"vw":22.920285},{"c":22.74,"h":22.9416,"l":22.56,"n":27132,"o":22.73,"t":"2025-11-12T05:00:00Z","v":2590766,"vw":22.786535},{"c":22.85,"h":23.11,"l":22.61,"n":22067,"o":22.85,"t":"2025-11-13T05:00:00Z","v":1644691,"vw":22.864982},{"c":23,"h":23.07,"l":22.32,"n":22002,"o":22.62,"t":"2025-11-14T05:00:00Z","v":1719128,"vw":22.882829},{"c":22.32,"h":23.035,"l":22.285,"n":25384,"o":22.91,"t":"2025-11-17T05:00:00Z","v":1729572,"vw":22.535929},{"c":22.69,"h":22.755,"l":22.09,"n":27825,"o":22.13,"t":"2025-11-18T05:00:00Z","v":2294168,"vw":22.571185},{"c":22.63,"h":22.705,"l":22.015,"n":26009,"o":22.19,"t":"2025-11-19T05:00:00Z","v":2507557,"vw":22.521272},{"c":22.35,"h":23.27,"l":22.29,"n":30395,"o":22.74,"t":"2025-11-20T05:00:00Z","v":3096796,"vw":22.589445},{"c":22.79,"h":22.93,"l":22.1,"n":22589,"o":22.29,"t":"2025-11-21T05:00:00Z","v":1787037,"vw":22.696968},{"c":23.08,"h":23.205,"l":22.36,"n":18891,"o":22.59,"t":"2025-11-24T05:00:00Z","v":1582885,"vw":22.97332},{"c":22.97,"h":23.07,"l":22.43,"n":20742,"o":22.43,"t":"2025-11-25T05:00:00Z","v":1726518,"vw":22.886094},{"c":22.93,"h":23.28,"l":22.88,"n":18002,"o":22.88,"t":"2025-11-26T05:00:00Z","v":2624192,"vw":23.006965},{"c":23.14,"h":23.27,"l":22.95,"n":9306,"o":22.95,"t":"2025-11-28T05:00:00Z","v":606472,"vw":23.153824},{"c":23.52,"h":23.655,"l":23.04,"n":19692,"o":23.07,"t":"2025-12-01T05:00:00Z","v":1681050,"vw":23.494181},{"c":22.91,"h":23.6,"l":22.9,"n":22340,"o":23.41,"t":"2025-12-02T05:00:00Z","v":2078290,"vw":23.035064},{"c":23.49,"h":23.68,"l":23.0419,"n":21527,"o":23.14,"t":"2025-12-03T05:00:00Z","v":1934317,"vw":23.526508},{"c":23.41,"h":23.685,"l":23.37,"n":19521,"o":23.51,"t":"2025-12-04T05:00:00Z","v":1669983,"vw":23.480175},{"c":23.59,"h":23.83,"l":23.31,"n":23782,"o":23.31,"t":"2025-12-05T05:00:00Z","v":2017956,"vw":23.644795},{"c":23.12,"h":23.63,"l":23.09,"n":21818,"o":23.36,"t":"2025-12-08T05:00:00Z","v":2254846,"vw":23.229861},{"c":22.84,"h":23.395,"l":22.77,"n":23480,"o":23.14,"t":"2025-12-09T05:00:00Z","v":2189512,"vw":22.970202},{"c":22.99,"h":23.14,"l":22.5,"n":24204,"o":22.77,"t":"2025-12-10T05:00:00Z","v":2717251,"vw":22.895168},{"c":22.74,"h":22.89,"l":22.525,"n":27281,"o":22.74,"t":"2025-12-11T05:00:00Z","v":2877010,"vw":22.71643},{"c":22.79,"h":23.405,"l":22.76,"n":25707,"o":23.29,"t":"2025-12-12T05:00:00Z","v":2621243,"vw":22.929505},{"c":22.34,"h":22.95,"l":22.155,"n":24550,"o":22.95,"t":"2025-12-15T05:00:00Z","v":2851442,"vw":22.341892},{"c":21.63,"h":22.135,"l":21.56,"n":28673,"o":22.11,"t":"2025-12-16T05:00:00Z","v":2748801,"vw":21.722976},{"c":22.05,"h":22.11,"l":21.675,"n":25096,"o":21.83,"t":"2025-12-17T05:00:00Z","v":2366240,"vw":21.959947},{"c":21.67,"h":22.02,"l":21.57,"n":23314,"o":21.95,"t":"2025-12-18T05:00:00Z","v":1778087,"vw":21.708001},{"c":21.64,"h":21.95,"l":21.49,"n":23894,"o":21.68,"t":"2025-12-19T05:00:00Z","v":7208490,"vw":21.652279},{"c":21.8,"h":22.23,"l":21.79,"n":16064,"o":21.8,"t":"2025-12-22T05:00:00Z","v":1345457,"vw":21.886961},{"c":21.89,"h":21.99,"l":21.711,"n":15498,"o":21.88,"t":"2025-12-23T05:00:00Z","v":1484733,"vw":21.880913},{"c":21.8,"h":21.935,"l":21.77,"n":9357,"o":21.83,"t":"2025-12-24T05:00:00Z","v":885996,"vw":21.824072},{"c":21.71,"h":21.83,"l":21.525,"n":13131,"o":21.68,"t":"2025-12-26T05:00:00Z","v":1028674,"vw":21.651217},{"c":21.95,"h":22.09,"l":21.745,"n":19170,"o":21.96,"t":"2025-12-29T05:00:00Z","v":1647654,"vw":21.910703},{"c":22.07,"h":22.28,"l":22.06,"n":19146,"o":22.1,"t":"2025-12-30T05:00:00Z","v":1429240,"vw":22.128642},{"c":21.89,"h":22.1101,"l":21.755,"n":11858,"o":22.04,"t":"2025-12-31T05:00:00Z","v":1120216,"vw":21.874516},{"c":22.48,"h":22.49,"l":21.74,"n":17763,"o":21.9,"t":"2026-01-02T05:00:00Z","v":1335145,"vw":22.266036},{"c":21.82,"h":22.93,"l":21.3,"n":29494,"o":22.74,"t":"2026-01-05T05:00:00Z","v":2329432,"vw":21.757004},{"c":21.49,"h":21.99,"l":21.425,"n":25716,"o":21.91,"t":"2026-01-06T05:00:00Z","v":2241223,"vw":21.586232},{"c":21.24,"h":21.4974,"l":21.065,"n":23567,"o":21.43,"t":"2026-01-07T05:00:00Z","v":1832405,"vw":21.243356},{"c":22.21,"h":22.5,"l":21.25,"n":22293,"o":21.31,"t":"2026-01-08T05:00:00Z","v":1788007,"vw":22.077589},{"c":22.27,"h":22.58,"l":22.06,"n":24203,"o":22.49,"t":"2026-01-09T05:00:00Z","v":1735611,"vw":22.267529},{"c":22.2,"h":22.5167,"l":21.95,"n":24132,"o":22.2,"t":"2026-01-12T05:00:00Z","v":2879457,"vw":22.252352},{"c":22.5,"h":22.8,"l":22.35,"n":32632,"o":22.42,"t":"2026-01-13T05:00:00Z","v":2581002,"vw":22.569471},{"c":22.84,"h":23.33,"l":22.64,"n":35537,"o":22.72,"t":"2026-01-14T05:00:00Z","v":3755373,"vw":23.00748},{"c":22.49,"h":22.82,"l":22.175,"n":29297,"o":22.5,"t":"2026-01-15T05:00:00Z","v":2866931,"vw":22.564499},{"c":22.6,"h":22.86,"l":22.54,"n":27362,"o":22.81,"t":"2026-01-16T05:00:00Z","v":2462421,"vw":22.673199},{"c":22.65,"h":23.01,"l":22.58,"n":26263,"o":22.75,"t":"2026-01-20T05:00:00Z","v":2927429,"vw":22.738186},{"c":23.73,"h":23.74,"l":23,"n":41103,"o":23,"t":"2026-01-21T05:00:00Z","v":4531457,"vw":23.472707},{"c":23.77,"h":23.89,"l":23.425,"n":34866,"o":23.61,"t":"2026-01-22T05:00:00Z","v":3116689,"vw":23.718396},{"c":24.1,"h":24.53,"l":23.97,"n":32079,"o":24.32,"t":"2026-01-23T05:00:00Z","v":2590877,"vw":24.141991},{"c":24.38,"h":24.42,"l":23.785,"n":34828,"o":24.28,"t":"2026-01-26T05:00:00Z","v":3372727,"vw":24.235572},{"c":24.7,"h":24.8,"l":24.37,"n":31279,"o":24.7,"t":"2026-01-27T05:00:00Z","v":2693868,"vw":24.634658},{"c":25.22,"h":25.245,"l":24.77,"n":32018,"o":24.81,"t":"2026-01-28T05:00:00Z","v":2863394,"vw":25.102778},{"c":25.53,"h":26.48,"l":25.43,"n":39138,"o":25.97,"t":"2026-01-29T05:00:00Z","v":4052045,"vw":25.683745},{"c":25.51,"h":25.64,"l":25.14,"n":37063,"o":25.33,"t":"2026-01-30T05:00:00Z","v":3484996,"vw":25.424597},{"c":24.77,"h":25.11,"l":24.52,"n":34810,"o":24.71,"t":"2026-02-02T05:00:00Z","v":2760433,"vw":24.867764},{"c":25.63,"h":25.705,"l":24.67,"n":41145,"o":24.75,"t":"2026-02-03T05:00:00Z","v":3032748,"vw":25.380614},{"c":26.39,"h":26.535,"l":25.82,"n":41237,"o":25.82,"t":"2026-02-04T05:00:00Z","v":4157489,"vw":26.256321},{"c":26.21,"h":26.34,"l":25.65,"n":42260,"o":26.15,"t":"2026-02-05T05:00:00Z","v":3731159,"vw":26.0697},{"c":26.99,"h":27.47,"l":26.21,"n":48431,"o":27.47,"t":"2026-02-06T05:00:00Z","v":3690839,"vw":26.872817},{"c":27.27,"h":27.395,"l":26.88,"n":39391,"o":27.08,"t":"2026-02-09T05:00:00Z","v":3355937,"vw":27.232482},{"c":26.65,"h":27.22,"l":26.42,"n":35197,"o":27.22,"t":"2026-02-10T05:00:00Z","v":2915139,"vw":26.618288},{"c":26.96,"h":27.05,"l":25.98,"n":63726,"o":26,"t":"2026-02-11T05:00:00Z","v":6607150,"vw":26.637777},{"c":25.98,"h":26.865,"l":25.53,"n":49668,"o":26.81,"t":"2026-02-12T05:00:00Z","v":4136606,"vw":26.021146},{"c":26.78,"h":26.97,"l":25.785,"n":34701,"o":26,"t":"2026-02-13T05:00:00Z","v":2986457,"vw":26.700167},{"c":26.01,"h":27.07,"l":25.68,"n":48706,"o":26.83,"t":"2026-02-17T05:00:00Z","v":4194905,"vw":25.957796},{"c":26.4,"h":26.53,"l":26.015,"n":43945,"o":26.42,"t":"2026-02-18T05:00:00Z","v":3859453,"vw":26.307363},{"c":27.08,"h":27.33,"l":26.71,"n":41047,"o":26.79,"t":"2026-02-19T05:00:00Z","v":3779175,"vw":27.011895},{"c":27.11,"h":27.235,"l":26.82,"n":39720,"o":26.97,"t":"2026-02-20T05:00:00Z","v":3661781,"vw":27.079962},{"c":27.3,"h":27.42,"l":26.86,"n":30389,"o":27.11,"t":"2026-02-23T05:00:00Z","v":2569261,"vw":27.159478},{"c":27.19,"h":27.52,"l":26.92,"n":28061,"o":27.46,"t":"2026-02-24T05:00:00Z","v":2245345,"vw":27.170179},{"c":27.03,"h":27.3,"l":26.3,"n":25399,"o":27.3,"t":"2026-02-25T05:00:00Z","v":1982612,"vw":26.841081},{"c":27.36,"h":27.55,"l":26.39,"n":29445,"o":26.65,"t":"2026-02-26T05:00:00Z","v":3162833,"vw":27.296262},{"c":27.82,"h":27.955,"l":27.27,"n":31240,"o":27.56,"t":"2026-02-27T05:00:00Z","v":3057278,"vw":27.676992},{"c":28.55,"h":29.0974,"l":28.03,"n":39318,"o":28.92,"t":"2026-03-02T05:00:00Z","v":3722681,"vw":28.441892},{"c":28.42,"h":29.06,"l":27.92,"n":40084,"o":28.765,"t":"2026-03-03T05:00:00Z","v":3249132,"vw":28.46167},{"c":28.6,"h":28.7,"l":27.25,"n":34798,"o":27.79,"t":"2026-03-04T05:00:00Z","v":2868286,"vw":28.470976},{"c":29.19,"h":29.37,"l":28.83,"n":38415,"o":29,"t":"2026-03-05T05:00:00Z","v":2562203,"vw":29.156037},{"c":29.22,"h":29.69,"l":29.005,"n":39470,"o":29.46,"t":"2026-03-06T05:00:00Z","v":2854068,"vw":29.263098},{"c":29.06,"h":29.74,"l":28.69,"n":71494,"o":29.51,"t":"2026-03-09T04:00:00Z","v":5807719,"vw":29.106138},{"c":28.75,"h":29.09,"l":28.47,"n":46726,"o":28.77,"t":"2026-03-10T04:00:00Z","v":3520243,"vw":28.849006},{"c":29.07,"h":29.5,"l":28.61,"n":37832,"o":28.85,"t":"2026-03-11T04:00:00Z","v":4140414,"vw":29.149315},{"c":28.94,"h":29.38,"l":28.65,"n":46553,"o":29.05,"t":"2026-03-12T04:00:00Z","v":4630544,"vw":29.043095},{"c":29.5,"h":29.51,"l":28.73,"n":30119,"o":28.83,"t":"2026-03-13T04:00:00Z","v":2538790,"vw":29.313931},{"c":29.39,"h":29.78,"l":29,"n":29713,"o":29.41,"t":"2026-03-16T04:00:00Z","v":2531060,"vw":29.466201},{"c":29.96,"h":30.18,"l":29.61,"n":38808,"o":29.72,"t":"2026-03-17T04:00:00Z","v":3437185,"vw":29.980816},{"c":30.16,"h":30.44,"l":30.02,"n":39584,"o":30.08,"t":"2026-03-18T04:00:00Z","v":2998289,"vw":30.22497},{"c":30.6,"h":30.785,"l":30.24,"n":35655,"o":30.35,"t":"2026-03-19T04:00:00Z","v":2639023,"vw":30.537224},{"c":30.76,"h":31.21,"l":30.45,"n":36233,"o":30.57,"t":"2026-03-20T04:00:00Z","v":6287333,"vw":30.770215},{"c":30.92,"h":31.19,"l":29.91,"n":34505,"o":30.06,"t":"2026-03-23T04:00:00Z","v":2734133,"vw":30.797862},{"c":31.29,"h":31.66,"l":31.15,"n":26206,"o":31.17,"t":"2026-03-24T04:00:00Z","v":2376766,"vw":31.343891},{"c":31.44,"h":31.475,"l":30.76,"n":23354,"o":30.86,"t":"2026-03-25T04:00:00Z","v":2084497,"vw":31.221389},{"c":31.86,"h":32.36,"l":31.5371,"n":25772,"o":31.68,"t":"2026-03-26T04:00:00Z","v":2224239,"vw":31.937322},{"c":32.36,"h":32.43,"l":31.97,"n":26043,"o":32.14,"t":"2026-03-27T04:00:00Z","v":1979807,"vw":32.296485},{"c":32.12,"h":32.76,"l":31.83,"n":32932,"o":32.68,"t":"2026-03-30T04:00:00Z","v":2100918,"vw":32.204208},{"c":31.57,"h":32.37,"l":30.89,"n":33546,"o":32.18,"t":"2026-03-31T04:00:00Z","v":2636498,"vw":31.681375},{"c":30.17,"h":31.26,"l":29.824,"n":39171,"o":30.75,"t":"2026-04-01T04:00:00Z","v":3177795,"vw":30.239568},{"c":31.04,"h":31.48,"l":30.38,"n":27540,"o":31.27,"t":"2026-04-02T04:00:00Z","v":2179215,"vw":30.92508},{"c":31.06,"h":31.13,"l":30.6,"n":24761,"o":30.89,"t":"2026-04-06T04:00:00Z","v":1900273,"vw":30.964408},{"c":31.93,"h":32.04,"l":31.325,"n":34091,"o":31.38,"t":"2026-04-07T04:00:00Z","v":2234317,"vw":31.856152},{"c":29.86,"h":29.945,"l":28.8001,"n":39905,"o":29.1,"t":"2026-04-08T04:00:00Z","v":2879514,"vw":29.687808},{"c":29.66,"h":30.44,"l":29.37,"n":38804,"o":29.96,"t":"2026-04-09T04:00:00Z","v":2750093,"vw":29.753409},{"c":29.9,"h":29.92,"l":29.3201,"n":27940,"o":29.58,"t":"2026-04-10T04:00:00Z","v":1946612,"vw":29.739783},{"c":29.69,"h":30.45,"l":29.52,"n":22086,"o":30.15,"t":"2026-04-13T04:00:00Z","v":2212252,"vw":29.757758},{"c":28.6,"h":29.3298,"l":28.355,"n":25758,"o":29.27,"t":"2026-04-14T04:00:00Z","v":2105031,"vw":28.648916},{"c":28.19,"h":28.685,"l":28.04,"n":33865,"o":28.46,"t":"2026-04-15T04:00:00Z","v":2777519,"vw":28.264993},{"c":28.54,"h":28.705,"l":28.2775,"n":25551,"o":28.3,"t":"2026-04-16T04:00:00Z","v":1962564,"vw":28.480501},{"c":27.62,"h":27.655,"l":26.425,"n":37605,"o":27.14,"t":"2026-04-17T04:00:00Z","v":3505628,"vw":27.280123},{"c":27.97,"h":28.115,"l":27.58,"n":19922,"o":27.77,"t":"2026-04-20T04:00:00Z","v":1734066,"vw":27.958977},{"c":28.71,"h":28.8,"l":27.945,"n":24989,"o":28.16,"t":"2026-04-21T04:00:00Z","v":1587306,"vw":28.570246},{"c":29.3,"h":29.31,"l":28.81,"n":20607,"o":28.89,"t":"2026-04-22T04:00:00Z","v":1397160,"vw":29.205589},{"c":29.62,"h":29.65,"l":29.23,"n":24919,"o":29.53,"t":"2026-04-23T04:00:00Z","v":1632580,"vw":29.537914},{"c":29.24,"h":29.595,"l":29.15,"n":21466,"o":29.46,"t":"2026-04-24T04:00:00Z","v":1798017,"vw":29.255758},{"c":29.32,"h":29.83,"l":29.245,"n":24429,"o":29.5,"t":"2026-04-27T04:00:00Z","v":1618347,"vw":29.398756},{"c":29.33,"h":29.955,"l":29.155,"n":25258,"o":29.92,"t":"2026-04-28T04:00:00Z","v":2054241,"vw":29.387065},{"c":30.24,"h":30.29,"l":29.64,"n":28761,"o":29.71,"t":"2026-04-29T04:00:00Z","v":2052073,"vw":30.059168},{"c":30.24,"h":30.41,"l":29.5,"n":28327,"o":29.69,"t":"2026-04-30T04:00:00Z","v":2244358,"vw":30.125983},{"c":30.09,"h":30.3,"l":29.47,"n":32858,"o":30.05,"t":"2026-05-01T04:00:00Z","v":2108575,"vw":30.066955},{"c":31.12,"h":31.16,"l":30.07,"n":38450,"o":30.09,"t":"2026-05-04T04:00:00Z","v":2560840,"vw":30.850255},{"c":30.86,"h":31.25,"l":30.65,"n":28107,"o":30.85,"t":"2026-05-05T04:00:00Z","v":2037572,"vw":30.95938},{"c":28.65,"h":29.86,"l":28.65,"n":41524,"o":29.42,"t":"2026-05-06T04:00:00Z","v":3457533,"vw":28.829761},{"c":28.15,"h":28.2,"l":27.13,"n":52454,"o":27.78,"t":"2026-05-07T04:00:00Z","v":4788614,"vw":27.830067},{"c":27.8,"h":28.27,"l":27.655,"n":35712,"o":28.02,"t":"2026-05-08T04:00:00Z","v":2930584,"vw":27.879733},{"c":28.21,"h":28.66,"l":27.82,"n":28369,"o":28.22,"t":"2026-05-11T04:00:00Z","v":2364945,"vw":28.129995},{"c":28.64,"h":28.67,"l":28.05,"n":35991,"o":28.39,"t":"2026-05-12T04:00:00Z","v":2585208,"vw":28.526448},{"c":28.59,"h":28.68,"l":28.05,"n":36005,"o":28.64,"t":"2026-05-13T04:00:00Z","v":2570803,"vw":28.430843},{"c":28.81,"h":28.86,"l":28.35,"n":29391,"o":28.52,"t":"2026-05-14T04:00:00Z","v":2216760,"vw":28.741189},{"c":29.56,"h":29.585,"l":28.86,"n":29451,"o":29.17,"t":"2026-05-15T04:00:00Z","v":2157423,"vw":29.402448},{"c":29.89,"h":30.22,"l":29.1,"n":26190,"o":29.48,"t":"2026-05-18T04:00:00Z","v":1814864,"vw":29.88213},{"c":30.17,"h":30.42,"l":29.74,"n":28905,"o":30.16,"t":"2026-05-19T04:00:00Z","v":1835297,"vw":30.134994},{"c":29.76,"h":30.56,"l":29.35,"n":31340,"o":30.09,"t":"2026-05-20T04:00:00Z","v":2292317,"vw":29.773046},{"c":29.24,"h":30.185,"l":28.89,"n":30380,"o":30.16,"t":"2026-05-21T04:00:00Z","v":1986458,"vw":29.298144},{"c":29.24,"h":29.425,"l":28.81,"n":24138,"o":29.07,"t":"2026-05-22T04:00:00Z","v":1546817,"vw":29.276548},{"c":28.15,"h":29.1599,"l":28.08,"n":30511,"o":28.81,"t":"2026-05-26T04:00:00Z","v":2148193,"vw":28.37936},{"c":27.57,"h":28.08,"l":27.5,"n":27516,"o":27.79,"t":"2026-05-27T04:00:00Z","v":1774257,"vw":27.735498},{"c":27.77,"h":27.95,"l":27.36,"n":33365,"o":27.87,"t":"2026-05-28T04:00:00Z","v":2506457,"vw":27.717667},{"c":27.36,"h":27.775,"l":27.18,"n":25087,"o":27.72,"t":"2026-05-29T04:00:00Z","v":2323895,"vw":27.375511},{"c":27.71,"h":28.16,"l":27.525,"n":34274,"o":27.68,"t":"2026-06-01T04:00:00Z","v":2553020,"vw":27.773418},{"c":27.75,"h":27.94,"l":27.61,"n":25235,"o":27.61,"t":"2026-06-02T04:00:00Z","v":1716112,"vw":27.786861},{"c":27.96,"h":28.3,"l":27.78,"n":28063,"o":27.87,"t":"2026-06-03T04:00:00Z","v":1811590,"vw":28.06664},{"c":28.2,"h":28.285,"l":27.71,"n":26263,"o":27.71,"t":"2026-06-04T04:00:00Z","v":1869936,"vw":28.165438},{"c":27.51,"h":28.25,"l":27.46,"n":36779,"o":28.25,"t":"2026-06-05T04:00:00Z","v":3204337,"vw":27.669965},{"c":28.03,"h":28.21,"l":27.74,"n":26880,"o":27.75,"t":"2026-06-08T04:00:00Z","v":1964639,"vw":28.06697},{"c":27.28,"h":27.89,"l":26.84,"n":30141,"o":27.81,"t":"2026-06-09T04:00:00Z","v":2242360,"vw":27.231508},{"c":27.81,"h":28.26,"l":27.6,"n":24948,"o":27.64,"t":"2026-06-10T04:00:00Z","v":1842103,"vw":27.934626},{"c":27.23,"h":28.28,"l":27.09,"n":27022,"o":28.19,"t":"2026-06-11T04:00:00Z","v":1751449,"vw":27.467598},{"c":27.62,"h":27.93,"l":26.975,"n":25728,"o":27,"t":"2026-06-12T04:00:00Z","v":1973553,"vw":27.661067},{"c":27.08,"h":27.295,"l":26.25,"n":37662,"o":26.44,"t":"2026-06-15T04:00:00Z","v":3543997,"vw":27.061916},{"c":27.12,"h":27.28,"l":26.52,"n":35374,"o":26.64,"t":"2026-06-16T04:00:00Z","v":3597949,"vw":27.129415},{"c":26.86,"h":27.53,"l":26.8,"n":40005,"o":27.08,"t":"2026-06-17T04:00:00Z","v":3314934,"vw":27.047674},{"c":26.41,"h":26.58,"l":26,"n":31385,"o":26.56,"t":"2026-06-18T04:00:00Z","v":4969282,"vw":26.336304},{"c":27.13,"h":27.15,"l":26.49,"n":33487,"o":26.78,"t":"2026-06-22T04:00:00Z","v":4555863,"vw":27.040813},{"c":26.83,"h":27.2,"l":26.66,"n":29691,"o":26.83,"t":"2026-06-23T04:00:00Z","v":3157471,"vw":26.828837},{"c":26.92,"h":26.93,"l":25.9,"n":31132,"o":26.18,"t":"2026-06-24T04:00:00Z","v":2368775,"vw":26.692486},{"c":27.2,"h":27.35,"l":26.655,"n":33046,"o":26.76,"t":"2026-06-25T04:00:00Z","v":2804873,"vw":27.201245},{"c":26.78,"h":28,"l":26.59,"n":38872,"o":27.08,"t":"2026-06-26T04:00:00Z","v":10100158,"vw":26.834083},{"c":25.73,"h":26.885,"l":25.61,"n":60423,"o":26.71,"t":"2026-06-29T04:00:00Z","v":6320220,"vw":25.962409},{"c":25.58,"h":26.34,"l":25.485,"n":29260,"o":25.91,"t":"2026-06-30T04:00:00Z","v":2740294,"vw":25.696098},{"c":24.98,"h":25.89,"l":24.98,"n":35785,"o":25.61,"t":"2026-07-01T04:00:00Z","v":2652158,"vw":25.126709},{"c":25.2,"h":25.56,"l":25.045,"n":24075,"o":25.27,"t":"2026-07-02T04:00:00Z","v":2115282,"vw":25.215231},{"c":25.01,"h":25.26,"l":24.96,"n":20212,"o":25.05,"t":"2026-07-06T04:00:00Z","v":1577414,"vw":25.093755},{"c":25.79,"h":25.97,"l":25.17,"n":27469,"o":25.17,"t":"2026-07-07T04:00:00Z","v":1764612,"vw":25.722284},{"c":26.32,"h":26.7,"l":25.89,"n":29729,"o":26.06,"t":"2026-07-08T04:00:00Z","v":2026020,"vw":26.339657},{"c":25.87,"h":26.195,"l":25.6,"n":25844,"o":26.01,"t":"2026-07-09T04:00:00Z","v":2289371,"vw":25.799864},{"c":25.79,"h":26.11,"l":25.57,"n":25569,"o":25.97,"t":"2026-07-10T04:00:00Z","v":2235487,"vw":25.757143},{"c":26.7,"h":27.06,"l":26.17,"n":32294,"o":26.33,"t":"2026-07-13T04:00:00Z","v":2610501,"vw":26.692687},{"c":26.68,"h":27.01,"l":26.28,"n":21769,"o":26.92,"t":"2026-07-14T04:00:00Z","v":1713640,"vw":26.649513},{"c":26.73,"h":26.92,"l":26.33,"n":23015,"o":26.72,"t":"2026-07-15T04:00:00Z","v":1864644,"vw":26.684812},{"c":26.89,"h":27.145,"l":26.8,"n":16580,"o":26.8,"t":"2026-07-16T04:00:00Z","v":1193484,"vw":26.923754},{"c":27.26,"h":27.67,"l":26.81,"n":21150,"o":27.3,"t":"2026-07-17T04:00:00Z","v":1310977,"vw":27.187822},{"c":25.53,"h":27.15,"l":25.381,"n":68406,"o":26.92,"t":"2026-07-20T04:00:00Z","v":6994504,"vw":26.09593},{"c":25.09,"h":25.2,"l":24.06,"n":231617,"o":24.13,"t":"2026-07-21T04:00:00Z","v":36975539,"vw":24.766445},{"c":25.6,"h":25.94,"l":25.385,"n":128175,"o":25.45,"t":"2026-07-22T04:00:00Z","v":24329809,"vw":25.674964},{"c":25.76,"h":26.456,"l":24.74,"n":74192,"o":26.1,"t":"2026-07-23T04:00:00Z","v":14505125,"vw":25.928973},{"c":25.33,"h":25.865,"l":25.225,"n":50731,"o":25.48,"t":"2026-07-24T04:00:00Z","v":6300443,"vw":25.431883},{"c":24.02,"h":25.17,"l":24,"n":54506,"o":24.85,"t":"2026-07-27T04:00:00Z","v":5340254,"vw":24.403924},{"c":23.4,"h":24.53,"l":23.4,"n":51388,"o":24.41,"t":"2026-07-28T04:00:00Z","v":4932136,"vw":23.765302},{"c":25.03,"h":25.045,"l":23.94,"n":68408,"o":24.09,"t":"2026-07-29T04:00:00Z","v":6675218,"vw":24.734552},{"c":25.03,"h":25.11,"l":24.345,"n":38646,"o":24.82,"t":"2026-07-30T04:00:00Z","v":3237362,"vw":24.839149},{"c":25.71,"h":25.83,"l":25.04,"n":47106,"o":25.19,"t":"2026-07-31T04:00:00Z","v":4619892,"vw":25.595237},{"c":25.13,"h":25.405,"l":24.81,"n":43484,"o":25.15,"t":"2026-08-03T04:00:00Z","v":3476665,"vw":25.138198},{"c":24.58,"h":25.05,"l":24.43,"n":43174,"o":24.69,"t":"2026-08-04T04:00:00Z","v":3778642,"vw":24.603596},{"c":23.72,"h":24.655,"l":23.65,"n":38736,"o":24.63,"t":"2026-08-05T04:00:00Z","v":3663452,"vw":23.890141},{"c":24.75,"h":25.42,"l":24.17,"n":64896,"o":25.25,"t":"2026-08-06T04:00:00Z","v":7512363,"vw":24.783861},{"c":25.08,"h":25.475,"l":24.385,"n":42829,"o":24.79,"t":"2026-08-07T04:00:00Z","v":3649106,"vw":25.096061},{"c":26.01,"h":26.28,"l":25.35,"n":39202,"o":25.35,"t":"2026-08-10T04:00:00Z","v":3985220,"vw":26.035163},{"c":26.01,"h":26.245,"l":25.86,"n":32066,"o":25.97,"t":"2026-08-11T04:00:00Z","v":3101687,"vw":26.070836},{"c":26.36,"h":26.405,"l":26.01,"n":36164,"o":26.06,"t":"2026-08-12T04:00:00Z","v":3791298,"vw":26.289261},{"c":25.86,"h":26.19,"l":25.565,"n":34817,"o":26.04,"t":"2026-08-13T04:00:00Z","v":2840083,"vw":25.85602},{"c":26.24,"h":26.36,"l":25.84,"n":27401,"o":26.1,"t":"2026-08-14T04:00:00Z","v":2602390,"vw":26.231477},{"c":26.79,"h":26.885,"l":26.28,"n":28928,"o":26.4,"t":"2026-08-17T04:00:00Z","v":2522804,"vw":26.717895},{"c":26.9,"h":27.35,"l":26.66,"n":32282,"o":27.3,"t":"2026-08-18T04:00:00Z","v":3131402,"vw":26.865458},{"c":27.49,"h":27.72,"l":27.15,"n":33564,"o":27.15,"t":"2026-08-19T04:00:00Z","v":2958687,"vw":27.529419},{"c":28.22,"h":28.38,"l":27.73,"n":34310,"o":27.97,"t":"2026-08-20T04:00:00Z","v":3386049,"vw":28.091829},{"c":28.14,"h":28.37,"l":28.03,"n":33396,"o":28.22,"t":"2026-08-21T04:00:00Z","v":3174346,"vw":28.173733},{"c":27.22,"h":27.94,"l":27.05,"n":29144,"o":27.94,"t":"2026-08-24T04:00:00Z","v":4007733,"vw":27.256001},{"c":26.44,"h":27,"l":26.42,"n":27091,"o":26.78,"t":"2026-08-25T04:00:00Z","v":2038234,"vw":26.596825},{"c":26.43,"h":26.655,"l":25.93,"n":29000,"o":26.07,"t":"2026-08-26T04:00:00Z","v":2719174,"vw":26.436942},{"c":26.65,"h":26.8,"l":25.965,"n":28711,"o":26.4,"t":"2026-08-27T04:00:00Z","v":3345010,"vw":26.482266},{"c":26.25,"h":26.9748,"l":26.19,"n":27615,"o":26.71,"t":"2026-08-28T04:00:00Z","v":3048288,"vw":26.36023},{"c":26.85,"h":27.211,"l":26.555,"n":29187,"o":26.92,"t":"2026-08-31T04:00:00Z","v":3018681,"vw":26.820272},{"c":27.67,"h":27.69,"l":26.9615,"n":38171,"o":27.27,"t":"2026-09-01T04:00:00Z","v":3402174,"vw":27.524844},{"c":27.38,"h":27.81,"l":27.37,"n":30035,"o":27.37,"t":"2026-09-02T04:00:00Z","v":2709322,"vw":27.528744},{"c":27.21,"h":27.46,"l":26.91,"n":34092,"o":27.42,"t":"2026-09-03T04:00:00Z","v":3234172,"vw":27.179073},{"c":26.8,"h":27.155,"l":26.525,"n":28835,"o":27.04,"t":"2026-09-04T04:00:00Z","v":2022056,"vw":26.852975},{"c":27.42,"h":27.74,"l":27.17,"n":45012,"o":27.44,"t":"2026-09-08T04:00:00Z","v":6214225,"vw":27.404975},{"c":27.79,"h":28.17,"l":27.5,"n":34766,"o":27.82,"t":"2026-09-09T04:00:00Z","v":4508112,"vw":27.765606},{"c":27.7,"h":28.27,"l":27.045,"n":42330,"o":28.25,"t":"2026-09-10T04:00:00Z","v":4466296,"vw":27.653838},{"c":27.75,"h":28.08,"l":27.37,"n":35520,"o":27.7,"t":"2026-09-11T04:00:00Z","v":3676036,"vw":27.637657},{"c":27.62,"h":28.54,"l":27.53,"n":48666,"o":28.41,"t":"2026-09-14T04:00:00Z","v":4950133,"vw":27.910421},{"c":28.55,"h":28.825,"l":27.73,"n":48014,"o":27.85,"t":"2026-09-15T04:00:00Z","v":4226908,"vw":28.472901},{"c":26.1,"h":28.05,"l":26.06,"n":52617,"o":27.95,"t":"2026-09-16T04:00:00Z","v":6118802,"vw":26.577743},{"c":25.68,"h":25.9599,"l":25.575,"n":43568,"o":25.8,"t":"2026-09-17T04:00:00Z","v":4035565,"vw":25.71687},{"c":25.18,"h":25.78,"l":25.095,"n":32847,"o":25.78,"t":"2026-09-18T04:00:00Z","v":7186030,"vw":25.28904},{"c":24.26,"h":25.03,"l":24.185,"n":35876,"o":24.89,"t":"2026-09-21T04:00:00Z","v":3596288,"vw":24.376296},{"c":24.02,"h":24.705,"l":23.795,"n":52706,"o":23.99,"t":"2026-09-22T04:00:00Z","v":5551432,"vw":24.240144},{"c":24.42,"h":24.95,"l":24.16,"n":50815,"o":24.5,"t":"2026-09-23T04:00:00Z","v":4897502,"vw":24.596314},{"c":24.74,"h":25.105,"l":24.55,"n":43231,"o":24.7,"t":"2026-09-24T04:00:00Z","v":4141586,"vw":24.775436},{"c":24.11,"h":24.51,"l":24.095,"n":42226,"o":24.3,"t":"2026-09-25T04:00:00Z","v":4072638,"vw":24.227854},{"c":23.71,"h":24.48,"l":23.61,"n":42434,"o":24.39,"t":"2026-09-28T04:00:00Z","v":4759537,"vw":23.876834},{"c":23.6,"h":23.77,"l":23.15,"n":39153,"o":23.21,"t":"2026-09-29T04:00:00Z","v":4720631,"vw":23.582376},{"c":23.49,"h":23.92,"l":23.44,"n":32105,"o":23.7,"t":"2026-09-30T04:00:00Z","v":4396986,"vw":23.599179},{"c":24.07,"h":24.28,"l":23.55,"n":47371,"o":23.55,"t":"2026-10-01T04:00:00Z","v":6477733,"vw":24.061209},{"c":24.07,"h":24.26,"l":23.77,"n":38867,"o":23.77,"t":"2026-10-02T04:00:00Z","v":10857959,"vw":24.074059},{"c":24,"h":24.32,"l":23.63,"n":37871,"o":24,"t":"2026-10-05T04:00:00Z","v":4864194,"vw":24.07651},{"c":23.94,"h":24.205,"l":23.7,"n":37311,"o":23.92,"t":"2026-10-06T04:00:00Z","v":3447558,"vw":23.989239},{"c":24.33,"h":24.345,"l":23.7,"n":37564,"o":24.2,"t":"2026-10-07T04:00:00Z","v":4938855,"vw":24.142232},{"c":24.48,"h":24.935,"l":24.315,"n":49454,"o":24.8,"t":"2026-10-08T04:00:00Z","v":7380008,"vw":24.557724},{"c":24.1,"h":24.825,"l":24.06,"n":38350,"o":24.44,"t":"2026-10-09T04:00:00Z","v":4000544,"vw":24.293634},{"c":24.46,"h":25.09,"l":24.41,"n":35048,"o":24.41,"t":"2026-10-12T04:00:00Z","v":3429300,"vw":24.59178},{"c":25.11,"h":25.15,"l":24.46,"n":28877,"o":24.52,"t":"2026-10-13T04:00:00Z","v":2815229,"vw":24.992648},{"c":24.84,"h":25.25,"l":24.74,"n":28376,"o":25.08,"t":"2026-10-14T04:00:00Z","v":2677263,"vw":24.884225},{"c":24.52,"h":25.12,"l":24.405,"n":25863,"o":25.12,"t":"2026-10-15T04:00:00Z","v":2262871,"vw":24.603294},{"c":25.35,"h":25.39,"l":24.59,"n":29623,"o":24.75,"t":"2026-10-16T04:00:00Z","v":2628648,"vw":25.134541},{"c":25.47,"h":25.5,"l":25.105,"n":24178,"o":25.23,"t":"2026-10-19T04:00:00Z","v":2107740,"vw":25.391298},{"c":25.46,"h":25.85,"l":25.15,"n":20944,"o":25.85,"t":"2026-10-20T04:00:00Z","v":2065896,"vw":25.455816},{"c":25.43,"h":25.55,"l":25.02,"n":22567,"o":25.37,"t":"2026-10-21T04:00:00Z","v":1884414,"vw":25.384921},{"c":25.27,"h":25.79,"l":24.88,"n":24407,"o":25.72,"t":"2026-10-22T04:00:00Z","v":2164907,"vw":25.299115}],"volatilityBars":[{"c":23.94,"h":24.11,"l":23.94,"n":16,"o":24.06,"t":"2026-09-22T11:00:00Z","v":1847,"vw":24.039291},{"c":23.97,"h":24,"l":23.97,"n":2,"o":24,"t":"2026-09-22T11:30:00Z","v":200,"vw":23.985},{"c":23.93,"h":23.93,"l":23.93,"n":4,"o":23.93,"t":"2026-09-22T11:45:00Z","v":147,"vw":23.93},{"c":23.88,"h":23.93,"l":23.87,"n":36,"o":23.93,"t":"2026-09-22T12:00:00Z","v":3683,"vw":23.915484},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-09-22T12:15:00Z","v":100,"vw":24.2},{"c":23.86,"h":23.86,"l":23.86,"n":2,"o":23.86,"t":"2026-09-22T12:45:00Z","v":136,"vw":23.86},{"c":23.84,"h":23.88,"l":23.84,"n":13,"o":23.86,"t":"2026-09-22T13:00:00Z","v":1350,"vw":23.862934},{"c":24.03,"h":24.04,"l":24.01,"n":3,"o":24.04,"t":"2026-09-22T13:15:00Z","v":300,"vw":24.026667},{"c":23.875,"h":24.095,"l":23.795,"n":1025,"o":23.99,"t":"2026-09-22T13:30:00Z","v":210074,"vw":23.956885},{"c":24.03,"h":24.18,"l":23.89,"n":1674,"o":23.89,"t":"2026-09-22T13:45:00Z","v":242823,"vw":24.072011},{"c":24.33,"h":24.37,"l":24.025,"n":1945,"o":24.04,"t":"2026-09-22T14:00:00Z","v":231324,"vw":24.154458},{"c":24.445,"h":24.46,"l":24.295,"n":2067,"o":24.33,"t":"2026-09-22T14:15:00Z","v":224270,"vw":24.375977},{"c":24.49,"h":24.535,"l":24.355,"n":2018,"o":24.45,"t":"2026-09-22T14:30:00Z","v":203085,"vw":24.423311},{"c":24.51,"h":24.575,"l":24.46,"n":1575,"o":24.49,"t":"2026-09-22T14:45:00Z","v":140002,"vw":24.529837},{"c":24.565,"h":24.575,"l":24.49,"n":1383,"o":24.51,"t":"2026-09-22T15:00:00Z","v":76303,"vw":24.531088},{"c":24.54,"h":24.565,"l":24.435,"n":1561,"o":24.565,"t":"2026-09-22T15:15:00Z","v":159420,"vw":24.477678},{"c":24.575,"h":24.585,"l":24.52,"n":1095,"o":24.545,"t":"2026-09-22T15:30:00Z","v":94924,"vw":24.553979},{"c":24.59,"h":24.625,"l":24.575,"n":1323,"o":24.575,"t":"2026-09-22T15:45:00Z","v":100653,"vw":24.60514},{"c":24.695,"h":24.705,"l":24.585,"n":1966,"o":24.59,"t":"2026-09-22T16:00:00Z","v":147233,"vw":24.650162},{"c":24.58,"h":24.7,"l":24.56,"n":1157,"o":24.695,"t":"2026-09-22T16:15:00Z","v":68908,"vw":24.631425},{"c":24.58,"h":24.61,"l":24.56,"n":1114,"o":24.58,"t":"2026-09-22T16:30:00Z","v":71721,"vw":24.587394},{"c":24.575,"h":24.595,"l":24.515,"n":1342,"o":24.58,"t":"2026-09-22T16:45:00Z","v":98659,"vw":24.568907},{"c":24.435,"h":24.58,"l":24.41,"n":3550,"o":24.57,"t":"2026-09-22T17:00:00Z","v":270769,"vw":24.44864},{"c":24.42,"h":24.445,"l":24.4,"n":1004,"o":24.435,"t":"2026-09-22T17:15:00Z","v":59438,"vw":24.426296},{"c":24.435,"h":24.435,"l":24.395,"n":1083,"o":24.42,"t":"2026-09-22T17:30:00Z","v":44891,"vw":24.41584},{"c":24.195,"h":24.44,"l":24.11,"n":4646,"o":24.4391,"t":"2026-09-22T17:45:00Z","v":313184,"vw":24.221915},{"c":24.195,"h":24.245,"l":24.165,"n":2321,"o":24.21,"t":"2026-09-22T18:00:00Z","v":238494,"vw":24.206844},{"c":24.295,"h":24.305,"l":24.185,"n":1795,"o":24.195,"t":"2026-09-22T18:15:00Z","v":217058,"vw":24.238215},{"c":24.275,"h":24.305,"l":24.27,"n":1431,"o":24.295,"t":"2026-09-22T18:30:00Z","v":108503,"vw":24.287214},{"c":24.265,"h":24.28,"l":24.225,"n":1630,"o":24.27,"t":"2026-09-22T18:45:00Z","v":131634,"vw":24.253875},{"c":24.315,"h":24.32,"l":24.23,"n":1327,"o":24.27,"t":"2026-09-22T19:00:00Z","v":126971,"vw":24.255395},{"c":24.205,"h":24.33,"l":24.185,"n":2171,"o":24.315,"t":"2026-09-22T19:15:00Z","v":210219,"vw":24.225885},{"c":24.2,"h":24.235,"l":24.13,"n":2359,"o":24.205,"t":"2026-09-22T19:30:00Z","v":224644,"vw":24.178412},{"c":24.03,"h":24.205,"l":24.02,"n":7916,"o":24.2,"t":"2026-09-22T19:45:00Z","v":905416,"vw":24.078727},{"c":24.02,"h":24.02,"l":24.02,"n":43,"o":24.02,"t":"2026-09-22T20:00:00Z","v":604409,"vw":24.02},{"c":24.11,"h":24.11,"l":24.11,"n":1,"o":24.11,"t":"2026-09-22T20:30:00Z","v":149,"vw":24.11},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-09-22T21:30:00Z","v":750,"vw":24.49},{"c":24.7,"h":24.7,"l":24.7,"n":4,"o":24.7,"t":"2026-09-23T13:15:00Z","v":215,"vw":24.7},{"c":24.32,"h":24.565,"l":24.16,"n":781,"o":24.5,"t":"2026-09-23T13:30:00Z","v":105761,"vw":24.387841},{"c":24.705,"h":24.795,"l":24.33,"n":1650,"o":24.35,"t":"2026-09-23T13:45:00Z","v":160361,"vw":24.66397},{"c":24.71,"h":24.7297,"l":24.54,"n":2821,"o":24.7,"t":"2026-09-23T14:00:00Z","v":401485,"vw":24.659609},{"c":24.635,"h":24.73,"l":24.595,"n":1343,"o":24.71,"t":"2026-09-23T14:15:00Z","v":79724,"vw":24.665465},{"c":24.61,"h":24.77,"l":24.57,"n":1737,"o":24.64,"t":"2026-09-23T14:30:00Z","v":166291,"vw":24.669586},{"c":24.6,"h":24.635,"l":24.475,"n":2762,"o":24.6,"t":"2026-09-23T14:45:00Z","v":242784,"vw":24.557163},{"c":24.755,"h":24.755,"l":24.6,"n":1366,"o":24.61,"t":"2026-09-23T15:00:00Z","v":103637,"vw":24.662323},{"c":24.83,"h":24.835,"l":24.65,"n":1902,"o":24.75,"t":"2026-09-23T15:15:00Z","v":150563,"vw":24.745398},{"c":24.76,"h":24.87,"l":24.705,"n":1947,"o":24.825,"t":"2026-09-23T15:30:00Z","v":145985,"vw":24.768984},{"c":24.76,"h":24.825,"l":24.75,"n":1383,"o":24.765,"t":"2026-09-23T15:45:00Z","v":69430,"vw":24.78722},{"c":24.805,"h":24.83,"l":24.74,"n":1316,"o":24.76,"t":"2026-09-23T16:00:00Z","v":58456,"vw":24.788225},{"c":24.935,"h":24.95,"l":24.76,"n":2245,"o":24.8,"t":"2026-09-23T16:15:00Z","v":177758,"vw":24.866894},{"c":24.905,"h":24.94,"l":24.845,"n":1385,"o":24.94,"t":"2026-09-23T16:30:00Z","v":97345,"vw":24.887438},{"c":24.66,"h":24.945,"l":24.63,"n":4286,"o":24.91,"t":"2026-09-23T16:45:00Z","v":313174,"vw":24.801668},{"c":24.62,"h":24.69,"l":24.59,"n":1645,"o":24.64,"t":"2026-09-23T17:00:00Z","v":108813,"vw":24.64062},{"c":24.65,"h":24.66,"l":24.58,"n":993,"o":24.615,"t":"2026-09-23T17:15:00Z","v":66848,"vw":24.617465},{"c":24.71,"h":24.75,"l":24.64,"n":1373,"o":24.65,"t":"2026-09-23T17:30:00Z","v":110540,"vw":24.676895},{"c":24.645,"h":24.71,"l":24.595,"n":986,"o":24.71,"t":"2026-09-23T17:45:00Z","v":50382,"vw":24.638161},{"c":24.645,"h":24.66,"l":24.615,"n":1145,"o":24.645,"t":"2026-09-23T18:00:00Z","v":73134,"vw":24.644551},{"c":24.655,"h":24.675,"l":24.62,"n":1379,"o":24.645,"t":"2026-09-23T18:15:00Z","v":173905,"vw":24.648623},{"c":24.59,"h":24.695,"l":24.58,"n":1580,"o":24.66,"t":"2026-09-23T18:30:00Z","v":129836,"vw":24.623463},{"c":24.545,"h":24.595,"l":24.535,"n":1203,"o":24.585,"t":"2026-09-23T18:45:00Z","v":69405,"vw":24.5583},{"c":24.585,"h":24.595,"l":24.54,"n":1340,"o":24.545,"t":"2026-09-23T19:00:00Z","v":103843,"vw":24.572151},{"c":24.49,"h":24.585,"l":24.47,"n":1989,"o":24.585,"t":"2026-09-23T19:15:00Z","v":153204,"vw":24.51827},{"c":24.495,"h":24.51,"l":24.43,"n":2662,"o":24.49,"t":"2026-09-23T19:30:00Z","v":209606,"vw":24.470995},{"c":24.43,"h":24.53,"l":24.4,"n":7494,"o":24.495,"t":"2026-09-23T19:45:00Z","v":833358,"vw":24.450206},{"c":24.42,"h":24.42,"l":24.42,"n":42,"o":24.42,"t":"2026-09-23T20:00:00Z","v":535129,"vw":24.42},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-09-23T20:30:00Z","v":100,"vw":24.6},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-09-24T11:15:00Z","v":105,"vw":24.56},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-09-24T11:45:00Z","v":100,"vw":24.75},{"c":24.85,"h":24.85,"l":24.85,"n":5,"o":24.85,"t":"2026-09-24T12:15:00Z","v":400,"vw":24.85},{"c":24.65,"h":24.86,"l":24.65,"n":13,"o":24.86,"t":"2026-09-24T12:30:00Z","v":1000,"vw":24.770432},{"c":24.72,"h":24.73,"l":24.72,"n":8,"o":24.72,"t":"2026-09-24T13:00:00Z","v":2800,"vw":24.721822},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-09-24T13:15:00Z","v":100,"vw":24.76},{"c":24.67,"h":24.74,"l":24.55,"n":946,"o":24.72,"t":"2026-09-24T13:30:00Z","v":152697,"vw":24.664417},{"c":24.75,"h":24.77,"l":24.66,"n":598,"o":24.665,"t":"2026-09-24T13:45:00Z","v":35445,"vw":24.714992},{"c":24.8,"h":24.835,"l":24.67,"n":1677,"o":24.755,"t":"2026-09-24T14:00:00Z","v":182317,"vw":24.745092},{"c":24.86,"h":24.92,"l":24.78,"n":1235,"o":24.795,"t":"2026-09-24T14:15:00Z","v":120453,"vw":24.868085},{"c":24.985,"h":25,"l":24.845,"n":1579,"o":24.86,"t":"2026-09-24T14:30:00Z","v":129148,"vw":24.962661},{"c":25,"h":25.015,"l":24.895,"n":1311,"o":24.99,"t":"2026-09-24T14:45:00Z","v":98399,"vw":24.973021},{"c":24.995,"h":25.065,"l":24.945,"n":1115,"o":25,"t":"2026-09-24T15:00:00Z","v":85604,"vw":24.988336},{"c":25.01,"h":25.035,"l":24.94,"n":843,"o":24.995,"t":"2026-09-24T15:15:00Z","v":63363,"vw":24.986336},{"c":25.07,"h":25.105,"l":25.01,"n":1145,"o":25.01,"t":"2026-09-24T15:30:00Z","v":74851,"vw":25.0611},{"c":25.045,"h":25.075,"l":24.9901,"n":890,"o":25.075,"t":"2026-09-24T15:45:00Z","v":52118,"vw":25.0326},{"c":25.03,"h":25.105,"l":25.02,"n":1421,"o":25.045,"t":"2026-09-24T16:00:00Z","v":106304,"vw":25.059891},{"c":24.72,"h":25.05,"l":24.645,"n":5818,"o":25.03,"t":"2026-09-24T16:15:00Z","v":595359,"vw":24.826754},{"c":24.66,"h":24.77,"l":24.61,"n":1613,"o":24.72,"t":"2026-09-24T16:30:00Z","v":134996,"vw":24.70837},{"c":24.81,"h":24.81,"l":24.64,"n":1754,"o":24.66,"t":"2026-09-24T16:45:00Z","v":190699,"vw":24.706096},{"c":24.82,"h":24.85,"l":24.77,"n":903,"o":24.82,"t":"2026-09-24T17:00:00Z","v":89320,"vw":24.796926},{"c":24.665,"h":24.81,"l":24.665,"n":1201,"o":24.8,"t":"2026-09-24T17:15:00Z","v":76915,"vw":24.733588},{"c":24.79,"h":24.79,"l":24.66,"n":847,"o":24.66,"t":"2026-09-24T17:30:00Z","v":42528,"vw":24.731157},{"c":24.78,"h":24.81,"l":24.735,"n":790,"o":24.78,"t":"2026-09-24T17:45:00Z","v":46978,"vw":24.770092},{"c":24.74,"h":24.805,"l":24.72,"n":1117,"o":24.77,"t":"2026-09-24T18:00:00Z","v":57919,"vw":24.755245},{"c":24.71,"h":24.7525,"l":24.68,"n":1258,"o":24.74,"t":"2026-09-24T18:15:00Z","v":84564,"vw":24.711264},{"c":24.645,"h":24.71,"l":24.55,"n":1516,"o":24.71,"t":"2026-09-24T18:30:00Z","v":103290,"vw":24.644801},{"c":24.635,"h":24.67,"l":24.605,"n":1282,"o":24.64,"t":"2026-09-24T18:45:00Z","v":86818,"vw":24.637813},{"c":24.74,"h":24.76,"l":24.6329,"n":1174,"o":24.635,"t":"2026-09-24T19:00:00Z","v":82091,"vw":24.698336},{"c":24.7,"h":24.76,"l":24.685,"n":1794,"o":24.74,"t":"2026-09-24T19:15:00Z","v":106888,"vw":24.718594},{"c":24.735,"h":24.74,"l":24.67,"n":2011,"o":24.705,"t":"2026-09-24T19:30:00Z","v":155011,"vw":24.704062},{"c":24.74,"h":24.74,"l":24.65,"n":7231,"o":24.735,"t":"2026-09-24T19:45:00Z","v":727966,"vw":24.693475},{"c":25.15,"h":25.15,"l":24.74,"n":40,"o":24.74,"t":"2026-09-24T20:00:00Z","v":436488,"vw":24.740176},{"c":24.91,"h":24.91,"l":24.91,"n":2,"o":24.91,"t":"2026-09-24T20:30:00Z","v":398,"vw":24.91},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-09-24T23:30:00Z","v":100,"vw":24.65},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-09-25T08:00:00Z","v":310,"vw":24.53},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-09-25T08:45:00Z","v":180,"vw":24.53},{"c":24.91,"h":24.91,"l":24.77,"n":2,"o":24.77,"t":"2026-09-25T12:45:00Z","v":400,"vw":24.84},{"c":24.335,"h":24.51,"l":24.25,"n":816,"o":24.3,"t":"2026-09-25T13:30:00Z","v":137267,"vw":24.343039},{"c":24.38,"h":24.41,"l":24.255,"n":665,"o":24.3,"t":"2026-09-25T13:45:00Z","v":40229,"vw":24.353701},{"c":24.42,"h":24.445,"l":24.25,"n":2112,"o":24.39,"t":"2026-09-25T14:00:00Z","v":255824,"vw":24.3492},{"c":24.37,"h":24.495,"l":24.36,"n":1543,"o":24.43,"t":"2026-09-25T14:15:00Z","v":150436,"vw":24.407826},{"c":24.36,"h":24.385,"l":24.31,"n":1324,"o":24.375,"t":"2026-09-25T14:30:00Z","v":207967,"vw":24.352461},{"c":24.355,"h":24.405,"l":24.305,"n":1427,"o":24.3638,"t":"2026-09-25T14:45:00Z","v":128532,"vw":24.353967},{"c":24.465,"h":24.48,"l":24.355,"n":1204,"o":24.36,"t":"2026-09-25T15:00:00Z","v":82502,"vw":24.428378},{"c":24.44,"h":24.47,"l":24.365,"n":1323,"o":24.46,"t":"2026-09-25T15:15:00Z","v":95158,"vw":24.403623},{"c":24.375,"h":24.45,"l":24.37,"n":1514,"o":24.44,"t":"2026-09-25T15:30:00Z","v":97886,"vw":24.411238},{"c":24.17,"h":24.41,"l":24.17,"n":2292,"o":24.37,"t":"2026-09-25T15:45:00Z","v":181030,"vw":24.286185},{"c":24.195,"h":24.265,"l":24.15,"n":2470,"o":24.18,"t":"2026-09-25T16:00:00Z","v":207474,"vw":24.192754},{"c":24.17,"h":24.235,"l":24.1,"n":1754,"o":24.195,"t":"2026-09-25T16:15:00Z","v":133402,"vw":24.164207},{"c":24.175,"h":24.23,"l":24.11,"n":1710,"o":24.17,"t":"2026-09-25T16:30:00Z","v":124430,"vw":24.178017},{"c":24.2,"h":24.245,"l":24.15,"n":1077,"o":24.18,"t":"2026-09-25T16:45:00Z","v":75112,"vw":24.200716},{"c":24.14,"h":24.2,"l":24.13,"n":962,"o":24.2,"t":"2026-09-25T17:00:00Z","v":63183,"vw":24.16175},{"c":24.16,"h":24.17,"l":24.12,"n":865,"o":24.135,"t":"2026-09-25T17:15:00Z","v":60180,"vw":24.141978},{"c":24.155,"h":24.19,"l":24.11,"n":1382,"o":24.16,"t":"2026-09-25T17:30:00Z","v":103994,"vw":24.147674},{"c":24.17,"h":24.17,"l":24.095,"n":1091,"o":24.16,"t":"2026-09-25T17:45:00Z","v":56034,"vw":24.135264},{"c":24.185,"h":24.22,"l":24.165,"n":842,"o":24.17,"t":"2026-09-25T18:00:00Z","v":46877,"vw":24.190868},{"c":24.185,"h":24.24,"l":24.14,"n":1958,"o":24.185,"t":"2026-09-25T18:15:00Z","v":119028,"vw":24.194644},{"c":24.1799,"h":24.205,"l":24.15,"n":1484,"o":24.2,"t":"2026-09-25T18:30:00Z","v":96289,"vw":24.169858},{"c":24.205,"h":24.205,"l":24.155,"n":1167,"o":24.18,"t":"2026-09-25T18:45:00Z","v":61723,"vw":24.177616},{"c":24.235,"h":24.24,"l":24.17,"n":1544,"o":24.205,"t":"2026-09-25T19:00:00Z","v":106958,"vw":24.191508},{"c":24.205,"h":24.255,"l":24.18,"n":1562,"o":24.23,"t":"2026-09-25T19:15:00Z","v":113513,"vw":24.215756},{"c":24.19,"h":24.215,"l":24.17,"n":2048,"o":24.2,"t":"2026-09-25T19:30:00Z","v":163637,"vw":24.19485},{"c":24.11,"h":24.22,"l":24.1,"n":5904,"o":24.19,"t":"2026-09-25T19:45:00Z","v":558479,"vw":24.141053},{"c":24.11,"h":24.11,"l":24.104,"n":49,"o":24.104,"t":"2026-09-25T20:00:00Z","v":588283,"vw":24.109999},{"c":24.11,"h":24.15,"l":24.11,"n":12,"o":24.15,"t":"2026-09-25T20:45:00Z","v":541,"vw":24.136667},{"c":24.09,"h":24.13,"l":24.09,"n":3,"o":24.13,"t":"2026-09-25T21:30:00Z","v":420,"vw":24.118708},{"c":24.46,"h":24.46,"l":24.46,"n":26,"o":24.46,"t":"2026-09-28T11:00:00Z","v":371,"vw":24.46},{"c":24.6,"h":24.6,"l":24.6,"n":4,"o":24.6,"t":"2026-09-28T11:30:00Z","v":270,"vw":24.6},{"c":24.644,"h":24.644,"l":24.644,"n":2,"o":24.644,"t":"2026-09-28T12:15:00Z","v":1025,"vw":24.644},{"c":24.16,"h":24.52,"l":24.11,"n":40,"o":24.52,"t":"2026-09-28T13:15:00Z","v":3553,"vw":24.334859},{"c":24.22,"h":24.48,"l":24.085,"n":1130,"o":24.39,"t":"2026-09-28T13:30:00Z","v":176864,"vw":24.251453},{"c":24.15,"h":24.215,"l":24.05,"n":1212,"o":24.215,"t":"2026-09-28T13:45:00Z","v":126798,"vw":24.10282},{"c":24.08,"h":24.16,"l":24,"n":1103,"o":24.15,"t":"2026-09-28T14:00:00Z","v":94195,"vw":24.081314},{"c":24.04,"h":24.1,"l":24.01,"n":736,"o":24.07,"t":"2026-09-28T14:15:00Z","v":47925,"vw":24.054216},{"c":23.99,"h":24.105,"l":23.99,"n":1332,"o":24.045,"t":"2026-09-28T14:30:00Z","v":168162,"vw":24.052938},{"c":23.99,"h":24.08,"l":23.97,"n":1613,"o":23.99,"t":"2026-09-28T14:45:00Z","v":154265,"vw":24.029089},{"c":24.07,"h":24.095,"l":23.98,"n":1524,"o":23.99,"t":"2026-09-28T15:00:00Z","v":134665,"vw":24.034007},{"c":24.035,"h":24.12,"l":24.03,"n":1171,"o":24.07,"t":"2026-09-28T15:15:00Z","v":104910,"vw":24.068237},{"c":24.06,"h":24.1,"l":24.02,"n":852,"o":24.03,"t":"2026-09-28T15:30:00Z","v":48869,"vw":24.065116},{"c":24.025,"h":24.09,"l":24.02,"n":908,"o":24.065,"t":"2026-09-28T15:45:00Z","v":48719,"vw":24.059217},{"c":24.025,"h":24.0385,"l":23.97,"n":836,"o":24.03,"t":"2026-09-28T16:00:00Z","v":71799,"vw":23.996741},{"c":23.9,"h":24.025,"l":23.78,"n":4578,"o":24.025,"t":"2026-09-28T16:15:00Z","v":381700,"vw":23.908622},{"c":24.04,"h":24.04,"l":23.865,"n":1813,"o":23.9,"t":"2026-09-28T16:30:00Z","v":134560,"vw":23.965982},{"c":24.04,"h":24.07,"l":24.015,"n":889,"o":24.04,"t":"2026-09-28T16:45:00Z","v":65802,"vw":24.03504},{"c":23.86,"h":24.085,"l":23.82,"n":4618,"o":24.04,"t":"2026-09-28T17:00:00Z","v":418631,"vw":23.957218},{"c":24.045,"h":24.045,"l":23.85,"n":1437,"o":23.87,"t":"2026-09-28T17:15:00Z","v":108076,"vw":23.966162},{"c":23.96,"h":24.04,"l":23.945,"n":816,"o":24.04,"t":"2026-09-28T17:30:00Z","v":44169,"vw":23.987731},{"c":23.99,"h":24.005,"l":23.925,"n":1080,"o":23.96,"t":"2026-09-28T17:45:00Z","v":70987,"vw":23.971751},{"c":23.955,"h":24.005,"l":23.915,"n":1061,"o":24,"t":"2026-09-28T18:00:00Z","v":72507,"vw":23.9617},{"c":23.9,"h":23.95,"l":23.9,"n":907,"o":23.95,"t":"2026-09-28T18:15:00Z","v":48048,"vw":23.930218},{"c":23.87,"h":23.9,"l":23.85,"n":1001,"o":23.9,"t":"2026-09-28T18:30:00Z","v":71043,"vw":23.870204},{"c":23.655,"h":23.875,"l":23.65,"n":2538,"o":23.875,"t":"2026-09-28T18:45:00Z","v":316705,"vw":23.731189},{"c":23.715,"h":23.72,"l":23.61,"n":1422,"o":23.66,"t":"2026-09-28T19:00:00Z","v":139171,"vw":23.652083},{"c":23.71,"h":23.74,"l":23.67,"n":1156,"o":23.71,"t":"2026-09-28T19:15:00Z","v":93168,"vw":23.710013},{"c":23.735,"h":23.755,"l":23.67,"n":1867,"o":23.715,"t":"2026-09-28T19:30:00Z","v":150657,"vw":23.716899},{"c":23.71,"h":23.735,"l":23.64,"n":4625,"o":23.735,"t":"2026-09-28T19:45:00Z","v":422773,"vw":23.685827},{"c":23.71,"h":23.71,"l":23.71,"n":57,"o":23.71,"t":"2026-09-28T20:00:00Z","v":1030787,"vw":23.71},{"c":23.8,"h":23.81,"l":23.8,"n":5,"o":23.81,"t":"2026-09-28T20:30:00Z","v":1300,"vw":23.806154},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-09-29T08:00:00Z","v":220,"vw":23.8},{"c":23.67,"h":23.7,"l":23.67,"n":8,"o":23.7,"t":"2026-09-29T10:00:00Z","v":1688,"vw":23.69284},{"c":23.52,"h":23.71,"l":23.51,"n":22,"o":23.71,"t":"2026-09-29T11:00:00Z","v":1218,"vw":23.548623},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-09-29T11:30:00Z","v":144,"vw":23.52},{"c":23.51,"h":23.51,"l":23.51,"n":11,"o":23.51,"t":"2026-09-29T11:45:00Z","v":661,"vw":23.51},{"c":23.44,"h":23.5,"l":23.44,"n":7,"o":23.5,"t":"2026-09-29T12:00:00Z","v":2851,"vw":23.472636},{"c":23.43,"h":23.5,"l":23.43,"n":18,"o":23.5,"t":"2026-09-29T12:15:00Z","v":2182,"vw":23.489312},{"c":23.45,"h":23.45,"l":23.45,"n":8,"o":23.45,"t":"2026-09-29T12:45:00Z","v":311,"vw":23.45},{"c":23.44,"h":23.44,"l":23.36,"n":5,"o":23.36,"t":"2026-09-29T13:00:00Z","v":1053,"vw":23.409407},{"c":23.59,"h":23.63,"l":23.15,"n":1125,"o":23.21,"t":"2026-09-29T13:30:00Z","v":98895,"vw":23.404937},{"c":23.62,"h":23.73,"l":23.56,"n":899,"o":23.6,"t":"2026-09-29T13:45:00Z","v":60814,"vw":23.638276},{"c":23.71,"h":23.71,"l":23.55,"n":1180,"o":23.62,"t":"2026-09-29T14:00:00Z","v":74964,"vw":23.612304},{"c":23.74,"h":23.77,"l":23.67,"n":1241,"o":23.71,"t":"2026-09-29T14:15:00Z","v":82791,"vw":23.716762},{"c":23.6,"h":23.745,"l":23.6,"n":1084,"o":23.745,"t":"2026-09-29T14:30:00Z","v":73540,"vw":23.68158},{"c":23.67,"h":23.715,"l":23.535,"n":1178,"o":23.595,"t":"2026-09-29T14:45:00Z","v":111251,"vw":23.617957},{"c":23.625,"h":23.68,"l":23.58,"n":1693,"o":23.675,"t":"2026-09-29T15:00:00Z","v":180387,"vw":23.628794},{"c":23.745,"h":23.75,"l":23.61,"n":1465,"o":23.6269,"t":"2026-09-29T15:15:00Z","v":315263,"vw":23.673569},{"c":23.705,"h":23.745,"l":23.645,"n":989,"o":23.74,"t":"2026-09-29T15:30:00Z","v":66559,"vw":23.689364},{"c":23.69,"h":23.735,"l":23.615,"n":2474,"o":23.7,"t":"2026-09-29T15:45:00Z","v":243608,"vw":23.677155},{"c":23.675,"h":23.71,"l":23.665,"n":777,"o":23.69,"t":"2026-09-29T16:00:00Z","v":66707,"vw":23.683899},{"c":23.675,"h":23.7,"l":23.62,"n":1231,"o":23.67,"t":"2026-09-29T16:15:00Z","v":131586,"vw":23.674808},{"c":23.665,"h":23.68,"l":23.635,"n":916,"o":23.675,"t":"2026-09-29T16:30:00Z","v":64335,"vw":23.663936},{"c":23.67,"h":23.69,"l":23.635,"n":999,"o":23.665,"t":"2026-09-29T16:45:00Z","v":68175,"vw":23.663058},{"c":23.615,"h":23.695,"l":23.615,"n":855,"o":23.685,"t":"2026-09-29T17:00:00Z","v":49845,"vw":23.676092},{"c":23.585,"h":23.64,"l":23.58,"n":1019,"o":23.6105,"t":"2026-09-29T17:15:00Z","v":68939,"vw":23.627106},{"c":23.54,"h":23.63,"l":23.535,"n":1070,"o":23.585,"t":"2026-09-29T17:30:00Z","v":88771,"vw":23.586947},{"c":23.555,"h":23.565,"l":23.5,"n":838,"o":23.54,"t":"2026-09-29T17:45:00Z","v":50298,"vw":23.536107},{"c":23.545,"h":23.595,"l":23.45,"n":2129,"o":23.555,"t":"2026-09-29T18:00:00Z","v":183550,"vw":23.53762},{"c":23.485,"h":23.6,"l":23.485,"n":1215,"o":23.545,"t":"2026-09-29T18:15:00Z","v":79001,"vw":23.554039},{"c":23.485,"h":23.525,"l":23.44,"n":1525,"o":23.485,"t":"2026-09-29T18:30:00Z","v":109475,"vw":23.489001},{"c":23.41,"h":23.485,"l":23.38,"n":1385,"o":23.485,"t":"2026-09-29T18:45:00Z","v":202570,"vw":23.411684},{"c":23.395,"h":23.44,"l":23.365,"n":1594,"o":23.415,"t":"2026-09-29T19:00:00Z","v":153372,"vw":23.391209},{"c":23.495,"h":23.505,"l":23.38,"n":1671,"o":23.395,"t":"2026-09-29T19:15:00Z","v":117262,"vw":23.45691},{"c":23.475,"h":23.505,"l":23.435,"n":2382,"o":23.495,"t":"2026-09-29T19:30:00Z","v":173534,"vw":23.477424},{"c":23.61,"h":23.64,"l":23.4,"n":6048,"o":23.475,"t":"2026-09-29T19:45:00Z","v":639597,"vw":23.553455},{"c":23.256,"h":23.6,"l":23.256,"n":42,"o":23.6,"t":"2026-09-29T20:00:00Z","v":1153851,"vw":23.599963},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-30T11:00:00Z","v":2000,"vw":23.8},{"c":23.705,"h":23.795,"l":23.59,"n":953,"o":23.7,"t":"2026-09-30T13:30:00Z","v":125774,"vw":23.698855},{"c":23.645,"h":23.775,"l":23.61,"n":1115,"o":23.72,"t":"2026-09-30T13:45:00Z","v":99701,"vw":23.706343},{"c":23.61,"h":23.64,"l":23.53,"n":1007,"o":23.64,"t":"2026-09-30T14:00:00Z","v":137254,"vw":23.604818},{"c":23.655,"h":23.69,"l":23.6,"n":740,"o":23.615,"t":"2026-09-30T14:15:00Z","v":54966,"vw":23.63924},{"c":23.58,"h":23.77,"l":23.56,"n":1655,"o":23.67,"t":"2026-09-30T14:30:00Z","v":324829,"vw":23.679974},{"c":23.64,"h":23.675,"l":23.555,"n":898,"o":23.58,"t":"2026-09-30T14:45:00Z","v":81146,"vw":23.63609},{"c":23.63,"h":23.76,"l":23.625,"n":1179,"o":23.64,"t":"2026-09-30T15:00:00Z","v":167606,"vw":23.690803},{"c":23.75,"h":23.75,"l":23.635,"n":1052,"o":23.65,"t":"2026-09-30T15:15:00Z","v":66391,"vw":23.692595},{"c":23.77,"h":23.79,"l":23.725,"n":942,"o":23.74,"t":"2026-09-30T15:30:00Z","v":46322,"vw":23.753063},{"c":23.85,"h":23.92,"l":23.765,"n":1206,"o":23.77,"t":"2026-09-30T15:45:00Z","v":80808,"vw":23.875707},{"c":23.805,"h":23.87,"l":23.8,"n":1097,"o":23.85,"t":"2026-09-30T16:00:00Z","v":122605,"vw":23.834802},{"c":23.81,"h":23.855,"l":23.785,"n":859,"o":23.805,"t":"2026-09-30T16:15:00Z","v":50185,"vw":23.810989},{"c":23.775,"h":23.81,"l":23.735,"n":710,"o":23.81,"t":"2026-09-30T16:30:00Z","v":36452,"vw":23.766329},{"c":23.75,"h":23.81,"l":23.75,"n":899,"o":23.775,"t":"2026-09-30T16:45:00Z","v":34750,"vw":23.791232},{"c":23.72,"h":23.77,"l":23.71,"n":651,"o":23.75,"t":"2026-09-30T17:00:00Z","v":28533,"vw":23.748882},{"c":23.795,"h":23.8,"l":23.705,"n":858,"o":23.72,"t":"2026-09-30T17:15:00Z","v":46800,"vw":23.741529},{"c":23.8,"h":23.855,"l":23.76,"n":1142,"o":23.79,"t":"2026-09-30T17:30:00Z","v":114446,"vw":23.79385},{"c":23.795,"h":23.805,"l":23.76,"n":867,"o":23.79,"t":"2026-09-30T17:45:00Z","v":41880,"vw":23.77829},{"c":23.745,"h":23.82,"l":23.74,"n":941,"o":23.795,"t":"2026-09-30T18:00:00Z","v":44124,"vw":23.777834},{"c":23.71,"h":23.77,"l":23.71,"n":939,"o":23.745,"t":"2026-09-30T18:15:00Z","v":50437,"vw":23.747973},{"c":23.705,"h":23.73,"l":23.69,"n":863,"o":23.705,"t":"2026-09-30T18:30:00Z","v":60846,"vw":23.711588},{"c":23.63,"h":23.72,"l":23.62,"n":1171,"o":23.71,"t":"2026-09-30T18:45:00Z","v":52665,"vw":23.679927},{"c":23.675,"h":23.685,"l":23.63,"n":1109,"o":23.63,"t":"2026-09-30T19:00:00Z","v":56462,"vw":23.65193},{"c":23.625,"h":23.675,"l":23.615,"n":1352,"o":23.675,"t":"2026-09-30T19:15:00Z","v":68254,"vw":23.635798},{"c":23.565,"h":23.625,"l":23.53,"n":2153,"o":23.625,"t":"2026-09-30T19:30:00Z","v":254853,"vw":23.58596},{"c":23.48,"h":23.565,"l":23.44,"n":5649,"o":23.565,"t":"2026-09-30T19:45:00Z","v":514821,"vw":23.483806},{"c":23.49,"h":23.49,"l":23.48,"n":31,"o":23.48,"t":"2026-09-30T20:00:00Z","v":1389315,"vw":23.489999},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-09-30T22:45:00Z","v":125,"vw":23.25},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-01T08:00:00Z","v":106,"vw":23.54},{"c":23.851,"h":23.96,"l":23.55,"n":1265,"o":23.55,"t":"2026-10-01T13:30:00Z","v":171627,"vw":23.681941},{"c":24.07,"h":24.15,"l":23.82,"n":3055,"o":23.87,"t":"2026-10-01T13:45:00Z","v":318226,"vw":24.077279},{"c":24.01,"h":24.155,"l":23.9,"n":1834,"o":24.065,"t":"2026-10-01T14:00:00Z","v":297848,"vw":24.069772},{"c":23.99,"h":24.08,"l":23.99,"n":984,"o":24.02,"t":"2026-10-01T14:15:00Z","v":61849,"vw":24.041851},{"c":24.105,"h":24.11,"l":23.98,"n":1329,"o":24,"t":"2026-10-01T14:30:00Z","v":119548,"vw":24.05047},{"c":24.025,"h":24.2,"l":24,"n":1791,"o":24.1,"t":"2026-10-01T14:45:00Z","v":208906,"vw":24.086889},{"c":24.11,"h":24.135,"l":23.98,"n":1278,"o":24.02,"t":"2026-10-01T15:00:00Z","v":79926,"vw":24.079925},{"c":24.055,"h":24.145,"l":24.055,"n":1155,"o":24.11,"t":"2026-10-01T15:15:00Z","v":66846,"vw":24.10607},{"c":23.965,"h":24.07,"l":23.9618,"n":1475,"o":24.055,"t":"2026-10-01T15:30:00Z","v":95866,"vw":24.023152},{"c":23.99,"h":24.025,"l":23.925,"n":2113,"o":23.97,"t":"2026-10-01T15:45:00Z","v":194016,"vw":23.993586},{"c":23.945,"h":24.018,"l":23.905,"n":1248,"o":23.99,"t":"2026-10-01T16:00:00Z","v":87359,"vw":23.973328},{"c":24.04,"h":24.045,"l":23.935,"n":1858,"o":23.94,"t":"2026-10-01T16:15:00Z","v":223106,"vw":24.011746},{"c":24.08,"h":24.09,"l":23.975,"n":1450,"o":24.03,"t":"2026-10-01T16:30:00Z","v":126416,"vw":24.031201},{"c":24.11,"h":24.16,"l":24.075,"n":1278,"o":24.08,"t":"2026-10-01T16:45:00Z","v":93892,"vw":24.123953},{"c":24.045,"h":24.14,"l":24.035,"n":1026,"o":24.105,"t":"2026-10-01T17:00:00Z","v":67597,"vw":24.095082},{"c":23.985,"h":24.05,"l":23.975,"n":902,"o":24.05,"t":"2026-10-01T17:15:00Z","v":61194,"vw":24.005276},{"c":24.005,"h":24.035,"l":23.905,"n":1826,"o":23.98,"t":"2026-10-01T17:30:00Z","v":144434,"vw":23.979651},{"c":24.245,"h":24.28,"l":24,"n":2116,"o":24.005,"t":"2026-10-01T17:45:00Z","v":176239,"vw":24.135074},{"c":24.175,"h":24.25,"l":24.16,"n":1893,"o":24.24,"t":"2026-10-01T18:00:00Z","v":135705,"vw":24.211467},{"c":24.185,"h":24.22,"l":24.085,"n":2217,"o":24.17,"t":"2026-10-01T18:15:00Z","v":185790,"vw":24.151859},{"c":24.095,"h":24.185,"l":24.06,"n":1948,"o":24.185,"t":"2026-10-01T18:30:00Z","v":140458,"vw":24.104548},{"c":24.075,"h":24.1,"l":24.06,"n":1281,"o":24.095,"t":"2026-10-01T18:45:00Z","v":91132,"vw":24.078565},{"c":24.115,"h":24.12,"l":24.055,"n":1456,"o":24.08,"t":"2026-10-01T19:00:00Z","v":109856,"vw":24.085849},{"c":24.125,"h":24.15,"l":24.095,"n":1568,"o":24.115,"t":"2026-10-01T19:15:00Z","v":122133,"vw":24.122754},{"c":24.045,"h":24.14,"l":24.03,"n":2404,"o":24.12,"t":"2026-10-01T19:30:00Z","v":277227,"vw":24.077966},{"c":24.085,"h":24.12,"l":24.04,"n":6460,"o":24.045,"t":"2026-10-01T19:45:00Z","v":838082,"vw":24.077622},{"c":24.07,"h":24.085,"l":24.07,"n":68,"o":24.085,"t":"2026-10-01T20:00:00Z","v":1637961,"vw":24.070075},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-01T20:15:00Z","v":343195,"vw":24.07},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-02T08:00:00Z","v":130,"vw":24.07},{"c":23.6628,"h":23.6628,"l":23.6628,"n":1,"o":23.6628,"t":"2026-10-02T11:00:00Z","v":100,"vw":23.6628},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-02T12:30:00Z","v":100,"vw":23.71},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-02T12:45:00Z","v":1334279,"vw":24.07},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-02T13:00:00Z","v":100,"vw":23.79},{"c":24.14,"h":24.14,"l":23.77,"n":546,"o":23.77,"t":"2026-10-02T13:30:00Z","v":64614,"vw":23.894164},{"c":24.2002,"h":24.245,"l":24.0921,"n":1304,"o":24.135,"t":"2026-10-02T13:45:00Z","v":107315,"vw":24.180721},{"c":23.93,"h":24.23,"l":23.915,"n":1445,"o":24.195,"t":"2026-10-02T14:00:00Z","v":142802,"vw":24.089032},{"c":24.035,"h":24.04,"l":23.9001,"n":1188,"o":23.935,"t":"2026-10-02T14:15:00Z","v":74715,"vw":23.950602},{"c":24.09,"h":24.095,"l":24.01,"n":1198,"o":24.03,"t":"2026-10-02T14:30:00Z","v":384930,"vw":24.050922},{"c":24.14,"h":24.16,"l":24.06,"n":1268,"o":24.09,"t":"2026-10-02T14:45:00Z","v":79020,"vw":24.109244},{"c":24.04,"h":24.15,"l":23.96,"n":3872,"o":24.13,"t":"2026-10-02T15:00:00Z","v":537104,"vw":24.026428},{"c":24.025,"h":24.06,"l":23.98,"n":1643,"o":24.045,"t":"2026-10-02T15:15:00Z","v":694151,"vw":24.0398},{"c":24.115,"h":24.16,"l":24.025,"n":2151,"o":24.025,"t":"2026-10-02T15:30:00Z","v":221350,"vw":24.09132},{"c":24.18,"h":24.21,"l":24.115,"n":1230,"o":24.115,"t":"2026-10-02T15:45:00Z","v":56414,"vw":24.16715},{"c":24.17,"h":24.19,"l":24.135,"n":1200,"o":24.185,"t":"2026-10-02T16:00:00Z","v":51760,"vw":24.162681},{"c":24.25,"h":24.25,"l":24.135,"n":915,"o":24.17,"t":"2026-10-02T16:15:00Z","v":43448,"vw":24.176501},{"c":24.18,"h":24.255,"l":24.155,"n":1062,"o":24.25,"t":"2026-10-02T16:30:00Z","v":49442,"vw":24.201226},{"c":24.25,"h":24.26,"l":24.16,"n":960,"o":24.175,"t":"2026-10-02T16:45:00Z","v":71151,"vw":24.191858},{"c":24.225,"h":24.26,"l":24.225,"n":940,"o":24.25,"t":"2026-10-02T17:00:00Z","v":43891,"vw":24.242234},{"c":24.24,"h":24.255,"l":24.185,"n":903,"o":24.22,"t":"2026-10-02T17:15:00Z","v":59635,"vw":24.232982},{"c":24.23,"h":24.26,"l":24.21,"n":1158,"o":24.25,"t":"2026-10-02T17:30:00Z","v":71709,"vw":24.237667},{"c":24.24,"h":24.245,"l":24.2,"n":811,"o":24.225,"t":"2026-10-02T17:45:00Z","v":40213,"vw":24.222823},{"c":24.165,"h":24.255,"l":24.155,"n":1354,"o":24.24,"t":"2026-10-02T18:00:00Z","v":80697,"vw":24.218753},{"c":24.07,"h":24.165,"l":24.05,"n":1734,"o":24.165,"t":"2026-10-02T18:15:00Z","v":142755,"vw":24.096612},{"c":24.125,"h":24.15,"l":24.07,"n":1451,"o":24.07,"t":"2026-10-02T18:30:00Z","v":100312,"vw":24.111345},{"c":24.155,"h":24.175,"l":24.1,"n":1074,"o":24.13,"t":"2026-10-02T18:45:00Z","v":76556,"vw":24.156635},{"c":24.19,"h":24.195,"l":24.1,"n":1105,"o":24.15,"t":"2026-10-02T19:00:00Z","v":97743,"vw":24.150827},{"c":24.055,"h":24.205,"l":24.045,"n":1546,"o":24.2,"t":"2026-10-02T19:15:00Z","v":95039,"vw":24.12271},{"c":24.055,"h":24.085,"l":24.025,"n":1581,"o":24.05,"t":"2026-10-02T19:30:00Z","v":94643,"vw":24.055023},{"c":24.07,"h":24.08,"l":23.975,"n":5137,"o":24.055,"t":"2026-10-02T19:45:00Z","v":434983,"vw":24.036307},{"c":24.07,"h":24.07,"l":24.07,"n":48,"o":24.07,"t":"2026-10-02T20:00:00Z","v":1335130,"vw":24.07},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-02T20:15:00Z","v":280,"vw":24.12},{"c":24.2415,"h":24.2415,"l":24.2415,"n":1,"o":24.2415,"t":"2026-10-02T20:45:00Z","v":205,"vw":24.2415},{"c":24.01,"h":25.47,"l":24.01,"n":13,"o":25.47,"t":"2026-10-05T08:00:00Z","v":2972,"vw":24.954449},{"c":24.44,"h":24.44,"l":24.44,"n":2,"o":24.44,"t":"2026-10-05T11:15:00Z","v":207,"vw":24.44},{"c":24,"h":24.06,"l":24,"n":4,"o":24.06,"t":"2026-10-05T11:45:00Z","v":552,"vw":24.045455},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-05T12:15:00Z","v":300,"vw":24},{"c":23.675,"h":24.065,"l":23.67,"n":802,"o":24,"t":"2026-10-05T13:30:00Z","v":105337,"vw":23.892985},{"c":23.91,"h":23.91,"l":23.63,"n":906,"o":23.69,"t":"2026-10-05T13:45:00Z","v":76248,"vw":23.738155},{"c":23.88,"h":24.01,"l":23.83,"n":1761,"o":23.92,"t":"2026-10-05T14:00:00Z","v":118877,"vw":23.909198},{"c":24.05,"h":24.05,"l":23.885,"n":1101,"o":23.885,"t":"2026-10-05T14:15:00Z","v":69921,"vw":23.980448},{"c":24.08,"h":24.09,"l":24,"n":1028,"o":24.06,"t":"2026-10-05T14:30:00Z","v":72586,"vw":24.055444},{"c":24.21,"h":24.235,"l":24.05,"n":1248,"o":24.09,"t":"2026-10-05T14:45:00Z","v":75647,"vw":24.144779},{"c":24.29,"h":24.32,"l":24.2,"n":1033,"o":24.22,"t":"2026-10-05T15:00:00Z","v":60153,"vw":24.254036},{"c":24.23,"h":24.295,"l":24.21,"n":1227,"o":24.285,"t":"2026-10-05T15:15:00Z","v":73860,"vw":24.254912},{"c":24.28,"h":24.29,"l":24.22,"n":1049,"o":24.23,"t":"2026-10-05T15:30:00Z","v":67142,"vw":24.250405},{"c":24.26,"h":24.29,"l":24.22,"n":1008,"o":24.29,"t":"2026-10-05T15:45:00Z","v":59736,"vw":24.259634},{"c":24.295,"h":24.31,"l":24.26,"n":829,"o":24.27,"t":"2026-10-05T16:00:00Z","v":43603,"vw":24.283178},{"c":24.255,"h":24.32,"l":24.235,"n":1173,"o":24.295,"t":"2026-10-05T16:15:00Z","v":82772,"vw":24.292052},{"c":24.215,"h":24.29,"l":24.21,"n":2050,"o":24.26,"t":"2026-10-05T16:30:00Z","v":196414,"vw":24.262162},{"c":24.155,"h":24.245,"l":24.155,"n":983,"o":24.22,"t":"2026-10-05T16:45:00Z","v":50473,"vw":24.201041},{"c":24.165,"h":24.2,"l":24.15,"n":1013,"o":24.16,"t":"2026-10-05T17:00:00Z","v":55721,"vw":24.172696},{"c":24.16,"h":24.22,"l":24.145,"n":1197,"o":24.17,"t":"2026-10-05T17:15:00Z","v":83423,"vw":24.171365},{"c":24.195,"h":24.21,"l":24.095,"n":1388,"o":24.17,"t":"2026-10-05T17:30:00Z","v":126005,"vw":24.158024},{"c":24.21,"h":24.215,"l":24.11,"n":1017,"o":24.195,"t":"2026-10-05T17:45:00Z","v":76132,"vw":24.1592},{"c":24.23,"h":24.245,"l":24.195,"n":1089,"o":24.215,"t":"2026-10-05T18:00:00Z","v":76281,"vw":24.215836},{"c":24.175,"h":24.25,"l":24.165,"n":1947,"o":24.24,"t":"2026-10-05T18:15:00Z","v":196595,"vw":24.212099},{"c":24.12,"h":24.2,"l":24.115,"n":1371,"o":24.175,"t":"2026-10-05T18:30:00Z","v":91989,"vw":24.163253},{"c":24.07,"h":24.125,"l":24.045,"n":1311,"o":24.125,"t":"2026-10-05T18:45:00Z","v":85925,"vw":24.078518},{"c":24.1,"h":24.1,"l":24.055,"n":1299,"o":24.07,"t":"2026-10-05T19:00:00Z","v":85988,"vw":24.083192},{"c":24.095,"h":24.14,"l":24.08,"n":1513,"o":24.095,"t":"2026-10-05T19:15:00Z","v":119527,"vw":24.109384},{"c":24.035,"h":24.1,"l":23.99,"n":2184,"o":24.095,"t":"2026-10-05T19:30:00Z","v":151932,"vw":24.030126},{"c":24.025,"h":24.04,"l":23.92,"n":6218,"o":24.035,"t":"2026-10-05T19:45:00Z","v":558480,"vw":24.007086},{"c":24,"h":24.03,"l":24,"n":43,"o":24.02,"t":"2026-10-05T20:00:00Z","v":861273,"vw":24.000236},{"c":24.2113,"h":24.2113,"l":24.2113,"n":1,"o":24.2113,"t":"2026-10-05T21:15:00Z","v":206,"vw":24.2113},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-06T08:00:00Z","v":566,"vw":24},{"c":23.75,"h":23.75,"l":23.75,"n":4,"o":23.75,"t":"2026-10-06T12:30:00Z","v":232,"vw":23.75},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-06T13:00:00Z","v":100,"vw":23.75},{"c":23.749,"h":24.16,"l":23.74,"n":789,"o":23.92,"t":"2026-10-06T13:30:00Z","v":84347,"vw":23.839079},{"c":23.87,"h":23.87,"l":23.7,"n":770,"o":23.74,"t":"2026-10-06T13:45:00Z","v":66122,"vw":23.770523},{"c":23.965,"h":23.98,"l":23.795,"n":937,"o":23.88,"t":"2026-10-06T14:00:00Z","v":57431,"vw":23.877505},{"c":23.975,"h":24.015,"l":23.9408,"n":948,"o":23.96,"t":"2026-10-06T14:15:00Z","v":69245,"vw":23.986151},{"c":24.06,"h":24.07,"l":23.9509,"n":965,"o":23.98,"t":"2026-10-06T14:30:00Z","v":60560,"vw":24.021418},{"c":24.015,"h":24.065,"l":24,"n":818,"o":24.055,"t":"2026-10-06T14:45:00Z","v":46536,"vw":24.041026},{"c":24.045,"h":24.045,"l":23.9723,"n":1040,"o":24.015,"t":"2026-10-06T15:00:00Z","v":65790,"vw":24.013305},{"c":24.065,"h":24.08,"l":24.02,"n":805,"o":24.045,"t":"2026-10-06T15:15:00Z","v":42942,"vw":24.039967},{"c":24.115,"h":24.16,"l":24.02,"n":1344,"o":24.065,"t":"2026-10-06T15:30:00Z","v":139884,"vw":24.073544},{"c":24.125,"h":24.205,"l":24.105,"n":1309,"o":24.115,"t":"2026-10-06T15:45:00Z","v":97006,"vw":24.156891},{"c":24.045,"h":24.135,"l":24.04,"n":1041,"o":24.125,"t":"2026-10-06T16:00:00Z","v":59864,"vw":24.069882},{"c":24.07,"h":24.11,"l":24.04,"n":1048,"o":24.045,"t":"2026-10-06T16:15:00Z","v":58104,"vw":24.07463},{"c":24.035,"h":24.08,"l":24.03,"n":836,"o":24.065,"t":"2026-10-06T16:30:00Z","v":51653,"vw":24.063926},{"c":24.085,"h":24.095,"l":24.03,"n":1135,"o":24.035,"t":"2026-10-06T16:45:00Z","v":65546,"vw":24.063632},{"c":24.095,"h":24.115,"l":24.08,"n":1564,"o":24.085,"t":"2026-10-06T17:00:00Z","v":119076,"vw":24.097538},{"c":24.095,"h":24.13,"l":24.055,"n":1434,"o":24.095,"t":"2026-10-06T17:15:00Z","v":81226,"vw":24.092581},{"c":24.085,"h":24.125,"l":24.07,"n":937,"o":24.1,"t":"2026-10-06T17:30:00Z","v":50529,"vw":24.100622},{"c":24.085,"h":24.1,"l":24.04,"n":990,"o":24.08,"t":"2026-10-06T17:45:00Z","v":54310,"vw":24.072771},{"c":24.025,"h":24.08,"l":24.015,"n":1307,"o":24.08,"t":"2026-10-06T18:00:00Z","v":76036,"vw":24.038344},{"c":24.01,"h":24.04,"l":24,"n":1272,"o":24.025,"t":"2026-10-06T18:15:00Z","v":65635,"vw":24.021213},{"c":24.015,"h":24.025,"l":23.99,"n":1132,"o":24.015,"t":"2026-10-06T18:30:00Z","v":74825,"vw":24.00881},{"c":24.055,"h":24.0775,"l":24.0101,"n":1370,"o":24.02,"t":"2026-10-06T18:45:00Z","v":88502,"vw":24.038936},{"c":24.04,"h":24.085,"l":24.03,"n":1275,"o":24.055,"t":"2026-10-06T19:00:00Z","v":88595,"vw":24.059432},{"c":23.985,"h":24.06,"l":23.97,"n":2077,"o":24.04,"t":"2026-10-06T19:15:00Z","v":156013,"vw":24.019591},{"c":23.945,"h":24.015,"l":23.92,"n":3019,"o":23.985,"t":"2026-10-06T19:30:00Z","v":226160,"vw":23.980739},{"c":23.95,"h":23.995,"l":23.88,"n":7035,"o":23.94,"t":"2026-10-06T19:45:00Z","v":651759,"vw":23.946356},{"c":23.94,"h":23.94,"l":23.94,"n":47,"o":23.94,"t":"2026-10-06T20:00:00Z","v":722325,"vw":23.94},{"c":24.2,"h":24.2,"l":24.1,"n":13,"o":24.11,"t":"2026-10-07T11:30:00Z","v":1600,"vw":24.138479},{"c":24.09,"h":24.315,"l":24.025,"n":643,"o":24.2,"t":"2026-10-07T13:30:00Z","v":70911,"vw":24.182899},{"c":24.05,"h":24.1,"l":24,"n":726,"o":24.08,"t":"2026-10-07T13:45:00Z","v":77731,"vw":24.042519},{"c":23.89,"h":24.07,"l":23.86,"n":1043,"o":24.05,"t":"2026-10-07T14:00:00Z","v":87133,"vw":23.981026},{"c":23.895,"h":23.955,"l":23.865,"n":713,"o":23.9,"t":"2026-10-07T14:15:00Z","v":46927,"vw":23.919403},{"c":23.815,"h":23.915,"l":23.775,"n":969,"o":23.89,"t":"2026-10-07T14:30:00Z","v":77878,"vw":23.81484},{"c":23.785,"h":23.845,"l":23.77,"n":663,"o":23.815,"t":"2026-10-07T14:45:00Z","v":35155,"vw":23.811562},{"c":23.815,"h":23.83,"l":23.735,"n":837,"o":23.775,"t":"2026-10-07T15:00:00Z","v":52788,"vw":23.776483},{"c":23.74,"h":23.86,"l":23.73,"n":802,"o":23.815,"t":"2026-10-07T15:15:00Z","v":46500,"vw":23.790602},{"c":23.755,"h":23.795,"l":23.73,"n":902,"o":23.735,"t":"2026-10-07T15:30:00Z","v":77680,"vw":23.758135},{"c":23.74,"h":23.7799,"l":23.7299,"n":934,"o":23.755,"t":"2026-10-07T15:45:00Z","v":70490,"vw":23.752813},{"c":23.785,"h":23.79,"l":23.7,"n":1203,"o":23.74,"t":"2026-10-07T16:00:00Z","v":89164,"vw":23.740729},{"c":23.735,"h":23.79,"l":23.72,"n":760,"o":23.785,"t":"2026-10-07T16:15:00Z","v":52082,"vw":23.756817},{"c":23.765,"h":23.77,"l":23.715,"n":702,"o":23.735,"t":"2026-10-07T16:30:00Z","v":43368,"vw":23.741343},{"c":23.76,"h":23.78,"l":23.705,"n":883,"o":23.77,"t":"2026-10-07T16:45:00Z","v":73070,"vw":23.7432},{"c":23.79,"h":23.795,"l":23.755,"n":721,"o":23.77,"t":"2026-10-07T17:00:00Z","v":59686,"vw":23.770539},{"c":23.805,"h":23.825,"l":23.765,"n":716,"o":23.79,"t":"2026-10-07T17:15:00Z","v":48315,"vw":23.790634},{"c":23.77,"h":23.81,"l":23.755,"n":749,"o":23.8,"t":"2026-10-07T17:30:00Z","v":53208,"vw":23.784464},{"c":23.805,"h":23.81,"l":23.71,"n":1218,"o":23.765,"t":"2026-10-07T17:45:00Z","v":112598,"vw":23.752758},{"c":23.91,"h":23.93,"l":23.8,"n":1304,"o":23.805,"t":"2026-10-07T18:00:00Z","v":107819,"vw":23.884417},{"c":23.925,"h":23.985,"l":23.91,"n":1624,"o":23.91,"t":"2026-10-07T18:15:00Z","v":155354,"vw":23.955327},{"c":24.045,"h":24.045,"l":23.915,"n":1474,"o":23.92,"t":"2026-10-07T18:30:00Z","v":136039,"vw":23.992931},{"c":24.22,"h":24.225,"l":24,"n":1937,"o":24.045,"t":"2026-10-07T18:45:00Z","v":324580,"vw":24.1103},{"c":24.28,"h":24.33,"l":24.215,"n":2828,"o":24.225,"t":"2026-10-07T19:00:00Z","v":269825,"vw":24.269754},{"c":24.19,"h":24.33,"l":24.175,"n":2605,"o":24.29,"t":"2026-10-07T19:15:00Z","v":202172,"vw":24.257843},{"c":24.205,"h":24.27,"l":24.175,"n":3226,"o":24.185,"t":"2026-10-07T19:30:00Z","v":220909,"vw":24.231498},{"c":24.335,"h":24.345,"l":24.205,"n":7265,"o":24.205,"t":"2026-10-07T19:45:00Z","v":670489,"vw":24.293802},{"c":24.3301,"h":24.3301,"l":24.33,"n":55,"o":24.33,"t":"2026-10-07T20:00:00Z","v":1184060,"vw":24.33},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-10-08T08:00:00Z","v":200,"vw":24.57},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-10-08T09:45:00Z","v":238,"vw":25.06},{"c":24.52,"h":24.68,"l":24.52,"n":3,"o":24.68,"t":"2026-10-08T11:00:00Z","v":205,"vw":24.6},{"c":24.8505,"h":24.8505,"l":24.8505,"n":1,"o":24.8505,"t":"2026-10-08T11:15:00Z","v":4000,"vw":24.8505},{"c":24.91,"h":25,"l":24.68,"n":26,"o":24.84,"t":"2026-10-08T11:30:00Z","v":6374,"vw":24.921844},{"c":24.87,"h":24.88,"l":24.87,"n":3,"o":24.88,"t":"2026-10-08T12:30:00Z","v":228,"vw":24.874753},{"c":24.9,"h":24.9,"l":24.9,"n":3,"o":24.9,"t":"2026-10-08T12:45:00Z","v":201,"vw":24.9},{"c":24.33,"h":24.92,"l":24.33,"n":5,"o":24.92,"t":"2026-10-08T13:00:00Z","v":368114,"vw":24.330688},{"c":24.6,"h":24.935,"l":24.46,"n":909,"o":24.8,"t":"2026-10-08T13:30:00Z","v":133463,"vw":24.697251},{"c":24.65,"h":24.67,"l":24.53,"n":1181,"o":24.61,"t":"2026-10-08T13:45:00Z","v":194953,"vw":24.610461},{"c":24.45,"h":24.655,"l":24.43,"n":2025,"o":24.65,"t":"2026-10-08T14:00:00Z","v":211028,"vw":24.54202},{"c":24.41,"h":24.49,"l":24.315,"n":2056,"o":24.44,"t":"2026-10-08T14:15:00Z","v":197169,"vw":24.393978},{"c":24.47,"h":24.47,"l":24.34,"n":1617,"o":24.42,"t":"2026-10-08T14:30:00Z","v":164285,"vw":24.396736},{"c":24.45,"h":24.485,"l":24.395,"n":1240,"o":24.465,"t":"2026-10-08T14:45:00Z","v":99303,"vw":24.441951},{"c":24.51,"h":24.545,"l":24.39,"n":1755,"o":24.455,"t":"2026-10-08T15:00:00Z","v":211095,"vw":24.487422},{"c":24.46,"h":24.51,"l":24.405,"n":1069,"o":24.5,"t":"2026-10-08T15:15:00Z","v":109562,"vw":24.454867},{"c":24.7005,"h":24.705,"l":24.455,"n":1688,"o":24.46,"t":"2026-10-08T15:30:00Z","v":213511,"vw":24.593983},{"c":24.72,"h":24.765,"l":24.68,"n":1321,"o":24.7014,"t":"2026-10-08T15:45:00Z","v":141891,"vw":24.729035},{"c":24.77,"h":24.77,"l":24.725,"n":877,"o":24.725,"t":"2026-10-08T16:00:00Z","v":71694,"vw":24.745648},{"c":24.7,"h":24.795,"l":24.53,"n":4370,"o":24.775,"t":"2026-10-08T16:15:00Z","v":494605,"vw":24.661792},{"c":24.565,"h":24.705,"l":24.515,"n":1229,"o":24.67,"t":"2026-10-08T16:30:00Z","v":123815,"vw":24.600139},{"c":24.67,"h":24.67,"l":24.51,"n":1499,"o":24.57,"t":"2026-10-08T16:45:00Z","v":159110,"vw":24.594619},{"c":24.735,"h":24.7699,"l":24.6,"n":1324,"o":24.665,"t":"2026-10-08T17:00:00Z","v":121482,"vw":24.694773},{"c":24.775,"h":24.795,"l":24.68,"n":1290,"o":24.73,"t":"2026-10-08T17:15:00Z","v":113029,"vw":24.736768},{"c":24.795,"h":24.845,"l":24.755,"n":1127,"o":24.77,"t":"2026-10-08T17:30:00Z","v":94690,"vw":24.795354},{"c":24.725,"h":24.8,"l":24.685,"n":1410,"o":24.795,"t":"2026-10-08T17:45:00Z","v":139537,"vw":24.718035},{"c":24.735,"h":24.8,"l":24.715,"n":1098,"o":24.725,"t":"2026-10-08T18:00:00Z","v":81032,"vw":24.765163},{"c":24.695,"h":24.76,"l":24.685,"n":1075,"o":24.735,"t":"2026-10-08T18:15:00Z","v":79622,"vw":24.736024},{"c":24.625,"h":24.725,"l":24.61,"n":1641,"o":24.69,"t":"2026-10-08T18:30:00Z","v":138842,"vw":24.660188},{"c":24.65,"h":24.68,"l":24.615,"n":1225,"o":24.625,"t":"2026-10-08T18:45:00Z","v":108357,"vw":24.652007},{"c":24.705,"h":24.715,"l":24.62,"n":1366,"o":24.65,"t":"2026-10-08T19:00:00Z","v":123653,"vw":24.663647},{"c":24.615,"h":24.71,"l":24.595,"n":1942,"o":24.7,"t":"2026-10-08T19:15:00Z","v":143313,"vw":24.639837},{"c":24.555,"h":24.645,"l":24.545,"n":3265,"o":24.61,"t":"2026-10-08T19:30:00Z","v":327489,"vw":24.597665},{"c":24.48,"h":24.575,"l":24.46,"n":9697,"o":24.5503,"t":"2026-10-08T19:45:00Z","v":958958,"vw":24.497701},{"c":24.53,"h":24.54,"l":24.48,"n":51,"o":24.48,"t":"2026-10-08T20:00:00Z","v":1896618,"vw":24.480012},{"c":24.49,"h":24.49,"l":24.48,"n":6,"o":24.48,"t":"2026-10-08T20:15:00Z","v":562,"vw":24.484199},{"c":24.54,"h":24.54,"l":24.54,"n":7,"o":24.54,"t":"2026-10-08T20:30:00Z","v":300,"vw":24.54},{"c":24.705,"h":24.73,"l":24.42,"n":817,"o":24.44,"t":"2026-10-09T13:30:00Z","v":125333,"vw":24.56923},{"c":24.765,"h":24.825,"l":24.62,"n":913,"o":24.69,"t":"2026-10-09T13:45:00Z","v":136117,"vw":24.759927},{"c":24.68,"h":24.76,"l":24.62,"n":1087,"o":24.76,"t":"2026-10-09T14:00:00Z","v":68071,"vw":24.692495},{"c":24.68,"h":24.715,"l":24.665,"n":977,"o":24.695,"t":"2026-10-09T14:15:00Z","v":66009,"vw":24.695531},{"c":24.62,"h":24.7,"l":24.62,"n":1589,"o":24.67,"t":"2026-10-09T14:30:00Z","v":108736,"vw":24.661976},{"c":24.6,"h":24.69,"l":24.58,"n":1116,"o":24.61,"t":"2026-10-09T14:45:00Z","v":93041,"vw":24.644985},{"c":24.7,"h":24.7,"l":24.57,"n":1309,"o":24.595,"t":"2026-10-09T15:00:00Z","v":116207,"vw":24.651912},{"c":24.675,"h":24.72,"l":24.63,"n":1230,"o":24.715,"t":"2026-10-09T15:15:00Z","v":91403,"vw":24.646795},{"c":24.56,"h":24.675,"l":24.555,"n":896,"o":24.675,"t":"2026-10-09T15:30:00Z","v":37494,"vw":24.616761},{"c":24.52,"h":24.575,"l":24.51,"n":933,"o":24.56,"t":"2026-10-09T15:45:00Z","v":50291,"vw":24.538552},{"c":24.48,"h":24.53,"l":24.44,"n":971,"o":24.525,"t":"2026-10-09T16:00:00Z","v":77974,"vw":24.461585},{"c":24.49,"h":24.5,"l":24.465,"n":751,"o":24.485,"t":"2026-10-09T16:15:00Z","v":41221,"vw":24.482896},{"c":24.465,"h":24.515,"l":24.465,"n":880,"o":24.5,"t":"2026-10-09T16:30:00Z","v":58300,"vw":24.48281},{"c":24.465,"h":24.475,"l":24.435,"n":928,"o":24.465,"t":"2026-10-09T16:45:00Z","v":40855,"vw":24.455564},{"c":24.47,"h":24.47,"l":24.38,"n":1181,"o":24.46,"t":"2026-10-09T17:00:00Z","v":57852,"vw":24.420749},{"c":24.41,"h":24.485,"l":24.4,"n":1058,"o":24.475,"t":"2026-10-09T17:15:00Z","v":53776,"vw":24.447496},{"c":24.425,"h":24.44,"l":24.37,"n":1142,"o":24.415,"t":"2026-10-09T17:30:00Z","v":66647,"vw":24.410303},{"c":24.45,"h":24.45,"l":24.365,"n":1585,"o":24.425,"t":"2026-10-09T17:45:00Z","v":115137,"vw":24.40124},{"c":24.425,"h":24.44,"l":24.375,"n":1085,"o":24.44,"t":"2026-10-09T18:00:00Z","v":92452,"vw":24.401623},{"c":24.42,"h":24.45,"l":24.39,"n":1412,"o":24.42,"t":"2026-10-09T18:15:00Z","v":98879,"vw":24.414379},{"c":24.31,"h":24.425,"l":24.295,"n":1265,"o":24.42,"t":"2026-10-09T18:30:00Z","v":79338,"vw":24.342242},{"c":24.255,"h":24.315,"l":24.21,"n":2071,"o":24.31,"t":"2026-10-09T18:45:00Z","v":159143,"vw":24.269756},{"c":24.24,"h":24.29,"l":24.225,"n":1457,"o":24.255,"t":"2026-10-09T19:00:00Z","v":101410,"vw":24.250013},{"c":24.215,"h":24.24,"l":24.2,"n":1700,"o":24.23,"t":"2026-10-09T19:15:00Z","v":100315,"vw":24.219929},{"c":24.18,"h":24.255,"l":24.18,"n":2125,"o":24.22,"t":"2026-10-09T19:30:00Z","v":131829,"vw":24.21742},{"c":24.085,"h":24.215,"l":24.06,"n":7762,"o":24.18,"t":"2026-10-09T19:45:00Z","v":696000,"vw":24.107168},{"c":24.1,"h":24.1,"l":24.1,"n":40,"o":24.1,"t":"2026-10-09T20:00:00Z","v":1135491,"vw":24.1},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-12T12:45:00Z","v":901,"vw":24.48},{"c":24.95,"h":24.95,"l":24.41,"n":1277,"o":24.41,"t":"2026-10-12T13:30:00Z","v":161782,"vw":24.740073},{"c":24.93,"h":25.09,"l":24.9,"n":1672,"o":24.96,"t":"2026-10-12T13:45:00Z","v":140382,"vw":24.978877},{"c":24.67,"h":24.935,"l":24.63,"n":3584,"o":24.92,"t":"2026-10-12T14:00:00Z","v":352378,"vw":24.773117},{"c":24.665,"h":24.725,"l":24.64,"n":1512,"o":24.675,"t":"2026-10-12T14:15:00Z","v":121274,"vw":24.677956},{"c":24.56,"h":24.665,"l":24.55,"n":1352,"o":24.66,"t":"2026-10-12T14:30:00Z","v":109012,"vw":24.608312},{"c":24.6,"h":24.655,"l":24.53,"n":1039,"o":24.56,"t":"2026-10-12T14:45:00Z","v":62114,"vw":24.57323},{"c":24.59,"h":24.62,"l":24.54,"n":1178,"o":24.605,"t":"2026-10-12T15:00:00Z","v":67449,"vw":24.573503},{"c":24.66,"h":24.66,"l":24.56,"n":943,"o":24.58,"t":"2026-10-12T15:15:00Z","v":47922,"vw":24.603751},{"c":24.62,"h":24.68,"l":24.62,"n":781,"o":24.67,"t":"2026-10-12T15:30:00Z","v":32563,"vw":24.657971},{"c":24.59,"h":24.63,"l":24.545,"n":992,"o":24.62,"t":"2026-10-12T15:45:00Z","v":64081,"vw":24.59319},{"c":24.635,"h":24.64,"l":24.555,"n":889,"o":24.59,"t":"2026-10-12T16:00:00Z","v":73289,"vw":24.588204},{"c":24.6101,"h":24.6652,"l":24.609,"n":889,"o":24.635,"t":"2026-10-12T16:15:00Z","v":49340,"vw":24.632546},{"c":24.615,"h":24.63,"l":24.59,"n":893,"o":24.61,"t":"2026-10-12T16:30:00Z","v":53886,"vw":24.611015},{"c":24.565,"h":24.635,"l":24.565,"n":915,"o":24.62,"t":"2026-10-12T16:45:00Z","v":56664,"vw":24.600014},{"c":24.595,"h":24.615,"l":24.535,"n":723,"o":24.565,"t":"2026-10-12T17:00:00Z","v":39798,"vw":24.565107},{"c":24.585,"h":24.6,"l":24.57,"n":745,"o":24.59,"t":"2026-10-12T17:15:00Z","v":45080,"vw":24.586433},{"c":24.55,"h":24.625,"l":24.545,"n":1150,"o":24.59,"t":"2026-10-12T17:30:00Z","v":71841,"vw":24.581026},{"c":24.585,"h":24.585,"l":24.545,"n":923,"o":24.55,"t":"2026-10-12T17:45:00Z","v":62082,"vw":24.564166},{"c":24.56,"h":24.5899,"l":24.56,"n":1048,"o":24.585,"t":"2026-10-12T18:00:00Z","v":87769,"vw":24.572996},{"c":24.535,"h":24.575,"l":24.53,"n":1254,"o":24.56,"t":"2026-10-12T18:15:00Z","v":70369,"vw":24.553654},{"c":24.525,"h":24.555,"l":24.525,"n":884,"o":24.54,"t":"2026-10-12T18:30:00Z","v":58861,"vw":24.53834},{"c":24.56,"h":24.575,"l":24.51,"n":1042,"o":24.525,"t":"2026-10-12T18:45:00Z","v":60205,"vw":24.536727},{"c":24.535,"h":24.565,"l":24.53,"n":896,"o":24.56,"t":"2026-10-12T19:00:00Z","v":51500,"vw":24.546668},{"c":24.5,"h":24.54,"l":24.475,"n":1435,"o":24.535,"t":"2026-10-12T19:15:00Z","v":97646,"vw":24.507607},{"c":24.495,"h":24.529,"l":24.48,"n":1629,"o":24.505,"t":"2026-10-12T19:30:00Z","v":118985,"vw":24.501675},{"c":24.45,"h":24.52,"l":24.445,"n":5256,"o":24.495,"t":"2026-10-12T19:45:00Z","v":528027,"vw":24.476811},{"c":24.46,"h":24.46,"l":24.46,"n":49,"o":24.46,"t":"2026-10-12T20:00:00Z","v":528066,"vw":24.46},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-13T11:15:00Z","v":100,"vw":24.6},{"c":24.67,"h":24.705,"l":24.46,"n":469,"o":24.52,"t":"2026-10-13T13:30:00Z","v":52012,"vw":24.607621},{"c":24.69,"h":24.77,"l":24.62,"n":658,"o":24.66,"t":"2026-10-13T13:45:00Z","v":42056,"vw":24.706457},{"c":24.5895,"h":24.685,"l":24.545,"n":595,"o":24.66,"t":"2026-10-13T14:00:00Z","v":57223,"vw":24.594351},{"c":24.755,"h":24.78,"l":24.56,"n":608,"o":24.58,"t":"2026-10-13T14:15:00Z","v":42330,"vw":24.646386},{"c":24.83,"h":24.845,"l":24.75,"n":777,"o":24.75,"t":"2026-10-13T14:30:00Z","v":42491,"vw":24.812421},{"c":24.83,"h":24.885,"l":24.82,"n":989,"o":24.845,"t":"2026-10-13T14:45:00Z","v":63016,"vw":24.848922},{"c":24.88,"h":24.96,"l":24.78,"n":1246,"o":24.83,"t":"2026-10-13T15:00:00Z","v":167509,"vw":24.870783},{"c":24.89,"h":24.91,"l":24.825,"n":789,"o":24.875,"t":"2026-10-13T15:15:00Z","v":49939,"vw":24.862566},{"c":24.925,"h":24.94,"l":24.88,"n":856,"o":24.885,"t":"2026-10-13T15:30:00Z","v":45849,"vw":24.903676},{"c":24.905,"h":24.955,"l":24.87,"n":1283,"o":24.92,"t":"2026-10-13T15:45:00Z","v":205363,"vw":24.928136},{"c":24.94,"h":24.94,"l":24.865,"n":988,"o":24.905,"t":"2026-10-13T16:00:00Z","v":54239,"vw":24.898247},{"c":24.92,"h":24.96,"l":24.885,"n":882,"o":24.95,"t":"2026-10-13T16:15:00Z","v":37478,"vw":24.90945},{"c":24.96,"h":24.985,"l":24.885,"n":740,"o":24.92,"t":"2026-10-13T16:30:00Z","v":36567,"vw":24.936796},{"c":25,"h":25,"l":24.92,"n":880,"o":24.955,"t":"2026-10-13T16:45:00Z","v":53082,"vw":24.946293},{"c":24.965,"h":25.03,"l":24.95,"n":779,"o":24.995,"t":"2026-10-13T17:00:00Z","v":66736,"vw":25.002283},{"c":24.95,"h":24.98,"l":24.94,"n":598,"o":24.96,"t":"2026-10-13T17:15:00Z","v":29599,"vw":24.962676},{"c":24.975,"h":24.975,"l":24.94,"n":646,"o":24.945,"t":"2026-10-13T17:30:00Z","v":32201,"vw":24.956601},{"c":25.03,"h":25.03,"l":24.96,"n":837,"o":24.975,"t":"2026-10-13T17:45:00Z","v":43227,"vw":24.99022},{"c":25.055,"h":25.075,"l":24.99,"n":910,"o":25.04,"t":"2026-10-13T18:00:00Z","v":44570,"vw":25.025896},{"c":25.065,"h":25.12,"l":25.055,"n":957,"o":25.06,"t":"2026-10-13T18:15:00Z","v":71138,"vw":25.089478},{"c":25.07,"h":25.08,"l":25.05,"n":685,"o":25.065,"t":"2026-10-13T18:30:00Z","v":29225,"vw":25.067241},{"c":25.12,"h":25.13,"l":25.065,"n":904,"o":25.08,"t":"2026-10-13T18:45:00Z","v":45008,"vw":25.093431},{"c":25.025,"h":25.135,"l":25.025,"n":1095,"o":25.125,"t":"2026-10-13T19:00:00Z","v":60620,"vw":25.08247},{"c":25.01,"h":25.025,"l":24.984,"n":1556,"o":25.02,"t":"2026-10-13T19:15:00Z","v":118630,"vw":25.00249},{"c":25.09,"h":25.11,"l":24.98,"n":2739,"o":25,"t":"2026-10-13T19:30:00Z","v":296383,"vw":25.019668},{"c":25.125,"h":25.15,"l":25.04,"n":5209,"o":25.08,"t":"2026-10-13T19:45:00Z","v":439132,"vw":25.091128},{"c":25.11,"h":25.11,"l":25.11,"n":33,"o":25.11,"t":"2026-10-13T20:00:00Z","v":585800,"vw":25.11},{"c":24.7997,"h":24.7997,"l":24.7997,"n":1,"o":24.7997,"t":"2026-10-13T20:15:00Z","v":499,"vw":24.7997},{"c":25.1699,"h":25.1699,"l":25.1699,"n":1,"o":25.1699,"t":"2026-10-13T22:00:00Z","v":200,"vw":25.1699},{"c":25.24,"h":25.24,"l":25.24,"n":2,"o":25.24,"t":"2026-10-14T08:00:00Z","v":101,"vw":25.24},{"c":25.16,"h":25.16,"l":25.16,"n":2,"o":25.16,"t":"2026-10-14T08:30:00Z","v":200,"vw":25.16},{"c":25.17,"h":25.18,"l":25.17,"n":24,"o":25.17,"t":"2026-10-14T09:15:00Z","v":686,"vw":25.172024},{"c":25.24,"h":25.24,"l":25.21,"n":4,"o":25.21,"t":"2026-10-14T11:00:00Z","v":610,"vw":25.229831},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-14T13:00:00Z","v":137896,"vw":25.11},{"c":24.985,"h":25.25,"l":24.96,"n":973,"o":25.08,"t":"2026-10-14T13:30:00Z","v":142459,"vw":25.103001},{"c":25.08,"h":25.17,"l":24.99,"n":1033,"o":24.99,"t":"2026-10-14T13:45:00Z","v":108320,"vw":25.091712},{"c":24.99,"h":25.085,"l":24.91,"n":1262,"o":25.08,"t":"2026-10-14T14:00:00Z","v":106059,"vw":24.996807},{"c":24.94,"h":25.05,"l":24.91,"n":798,"o":25.005,"t":"2026-10-14T14:15:00Z","v":60435,"vw":24.985268},{"c":24.87,"h":24.955,"l":24.87,"n":676,"o":24.93,"t":"2026-10-14T14:30:00Z","v":47233,"vw":24.916046},{"c":24.98,"h":25,"l":24.87,"n":749,"o":24.87,"t":"2026-10-14T14:45:00Z","v":46048,"vw":24.95782},{"c":24.98,"h":25.005,"l":24.95,"n":910,"o":25,"t":"2026-10-14T15:00:00Z","v":46828,"vw":24.986749},{"c":24.9043,"h":24.97,"l":24.89,"n":890,"o":24.97,"t":"2026-10-14T15:15:00Z","v":45786,"vw":24.923587},{"c":24.83,"h":24.905,"l":24.81,"n":927,"o":24.905,"t":"2026-10-14T15:30:00Z","v":47302,"vw":24.852759},{"c":24.815,"h":24.84,"l":24.8,"n":813,"o":24.83,"t":"2026-10-14T15:45:00Z","v":40393,"vw":24.817456},{"c":24.79,"h":24.855,"l":24.74,"n":1016,"o":24.815,"t":"2026-10-14T16:00:00Z","v":67234,"vw":24.793788},{"c":24.815,"h":24.87,"l":24.8,"n":938,"o":24.8,"t":"2026-10-14T16:15:00Z","v":66390,"vw":24.826593},{"c":24.86,"h":24.875,"l":24.805,"n":740,"o":24.805,"t":"2026-10-14T16:30:00Z","v":46019,"vw":24.843262},{"c":24.89,"h":24.895,"l":24.825,"n":1046,"o":24.86,"t":"2026-10-14T16:45:00Z","v":64142,"vw":24.862102},{"c":24.82,"h":24.89,"l":24.81,"n":826,"o":24.89,"t":"2026-10-14T17:00:00Z","v":85902,"vw":24.822556},{"c":24.83,"h":24.84,"l":24.8,"n":722,"o":24.8,"t":"2026-10-14T17:15:00Z","v":43943,"vw":24.820045},{"c":24.9013,"h":24.9013,"l":24.825,"n":938,"o":24.84,"t":"2026-10-14T17:30:00Z","v":59351,"vw":24.869369},{"c":24.895,"h":24.92,"l":24.88,"n":845,"o":24.905,"t":"2026-10-14T17:45:00Z","v":46646,"vw":24.903703},{"c":24.845,"h":24.9,"l":24.84,"n":866,"o":24.9,"t":"2026-10-14T18:00:00Z","v":40334,"vw":24.865741},{"c":24.81,"h":24.86,"l":24.795,"n":759,"o":24.85,"t":"2026-10-14T18:15:00Z","v":35816,"vw":24.824584},{"c":24.81,"h":24.84,"l":24.795,"n":695,"o":24.81,"t":"2026-10-14T18:30:00Z","v":32458,"vw":24.812713},{"c":24.83,"h":24.845,"l":24.805,"n":991,"o":24.81,"t":"2026-10-14T18:45:00Z","v":56347,"vw":24.830332},{"c":24.845,"h":24.845,"l":24.8,"n":1091,"o":24.83,"t":"2026-10-14T19:00:00Z","v":72662,"vw":24.825132},{"c":24.8199,"h":24.88,"l":24.8199,"n":1457,"o":24.845,"t":"2026-10-14T19:15:00Z","v":91207,"vw":24.853821},{"c":24.86,"h":24.865,"l":24.78,"n":2159,"o":24.811,"t":"2026-10-14T19:30:00Z","v":150947,"vw":24.825075},{"c":24.84,"h":24.885,"l":24.81,"n":3968,"o":24.86,"t":"2026-10-14T19:45:00Z","v":298157,"vw":24.852003},{"c":24.85,"h":24.85,"l":24.84,"n":48,"o":24.84,"t":"2026-10-14T20:00:00Z","v":586469,"vw":24.840004},{"c":25.01,"h":25.01,"l":24.92,"n":11,"o":25,"t":"2026-10-15T13:00:00Z","v":2535,"vw":24.966876},{"c":25.09,"h":25.09,"l":25.09,"n":5,"o":25.09,"t":"2026-10-15T13:15:00Z","v":781,"vw":25.09},{"c":24.891,"h":25.12,"l":24.77,"n":703,"o":25.12,"t":"2026-10-15T13:30:00Z","v":89512,"vw":25.025221},{"c":24.71,"h":24.9,"l":24.51,"n":698,"o":24.88,"t":"2026-10-15T13:45:00Z","v":51170,"vw":24.648999},{"c":24.75,"h":24.82,"l":24.64,"n":897,"o":24.7,"t":"2026-10-15T14:00:00Z","v":60265,"vw":24.721427},{"c":24.62,"h":24.78,"l":24.59,"n":1511,"o":24.76,"t":"2026-10-15T14:15:00Z","v":139475,"vw":24.67205},{"c":24.71,"h":24.72,"l":24.61,"n":727,"o":24.63,"t":"2026-10-15T14:30:00Z","v":36148,"vw":24.670352},{"c":24.685,"h":24.72,"l":24.66,"n":573,"o":24.7,"t":"2026-10-15T14:45:00Z","v":27839,"vw":24.690504},{"c":24.605,"h":24.69,"l":24.57,"n":877,"o":24.69,"t":"2026-10-15T15:00:00Z","v":47787,"vw":24.633256},{"c":24.74,"h":24.74,"l":24.595,"n":864,"o":24.62,"t":"2026-10-15T15:15:00Z","v":47644,"vw":24.651174},{"c":24.725,"h":24.74,"l":24.68,"n":467,"o":24.74,"t":"2026-10-15T15:30:00Z","v":20009,"vw":24.717336},{"c":24.74,"h":24.77,"l":24.7095,"n":618,"o":24.727409,"t":"2026-10-15T15:45:00Z","v":30819,"vw":24.743281},{"c":24.79,"h":24.79,"l":24.72,"n":628,"o":24.74,"t":"2026-10-15T16:00:00Z","v":26482,"vw":24.739627},{"c":24.735,"h":24.785,"l":24.7,"n":644,"o":24.78,"t":"2026-10-15T16:15:00Z","v":26961,"vw":24.743429},{"c":24.68,"h":24.75,"l":24.68,"n":894,"o":24.74,"t":"2026-10-15T16:30:00Z","v":45595,"vw":24.707069},{"c":24.635,"h":24.665,"l":24.615,"n":732,"o":24.66,"t":"2026-10-15T16:45:00Z","v":54331,"vw":24.630325},{"c":24.665,"h":24.665,"l":24.62,"n":552,"o":24.63,"t":"2026-10-15T17:00:00Z","v":26256,"vw":24.639573},{"c":24.645,"h":24.67,"l":24.63,"n":714,"o":24.66,"t":"2026-10-15T17:15:00Z","v":26904,"vw":24.649896},{"c":24.625,"h":24.65,"l":24.6,"n":790,"o":24.64,"t":"2026-10-15T17:30:00Z","v":38094,"vw":24.629383},{"c":24.75,"h":24.765,"l":24.61,"n":1226,"o":24.62,"t":"2026-10-15T17:45:00Z","v":77207,"vw":24.687182},{"c":24.72,"h":24.795,"l":24.715,"n":785,"o":24.755,"t":"2026-10-15T18:00:00Z","v":41819,"vw":24.761254},{"c":24.65,"h":24.71,"l":24.65,"n":630,"o":24.71,"t":"2026-10-15T18:15:00Z","v":32330,"vw":24.688397},{"c":24.63,"h":24.65,"l":24.615,"n":736,"o":24.63,"t":"2026-10-15T18:30:00Z","v":48765,"vw":24.629947},{"c":24.595,"h":24.63,"l":24.59,"n":724,"o":24.63,"t":"2026-10-15T18:45:00Z","v":37020,"vw":24.60845},{"c":24.57,"h":24.6,"l":24.555,"n":850,"o":24.595,"t":"2026-10-15T19:00:00Z","v":41943,"vw":24.581764},{"c":24.485,"h":24.57,"l":24.485,"n":1340,"o":24.57,"t":"2026-10-15T19:15:00Z","v":67777,"vw":24.540629},{"c":24.445,"h":24.48,"l":24.4301,"n":1739,"o":24.48,"t":"2026-10-15T19:30:00Z","v":95183,"vw":24.452095},{"c":24.52,"h":24.565,"l":24.405,"n":4509,"o":24.44,"t":"2026-10-15T19:45:00Z","v":392315,"vw":24.522665},{"c":24.52,"h":24.53,"l":24.51,"n":37,"o":24.51,"t":"2026-10-15T20:00:00Z","v":601743,"vw":24.520118},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-15T20:30:00Z","v":1500,"vw":24.52},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-16T10:00:00Z","v":164,"vw":24.72},{"c":24.734,"h":24.83,"l":24.705,"n":512,"o":24.75,"t":"2026-10-16T13:30:00Z","v":72426,"vw":24.757285},{"c":24.76,"h":24.92,"l":24.76,"n":928,"o":24.76,"t":"2026-10-16T13:45:00Z","v":79166,"vw":24.84292},{"c":24.72,"h":24.79,"l":24.7086,"n":734,"o":24.75,"t":"2026-10-16T14:00:00Z","v":23963,"vw":24.74641},{"c":24.68,"h":24.77,"l":24.63,"n":524,"o":24.735,"t":"2026-10-16T14:15:00Z","v":26916,"vw":24.692166},{"c":24.69,"h":24.735,"l":24.66,"n":597,"o":24.67,"t":"2026-10-16T14:30:00Z","v":44680,"vw":24.695638},{"c":24.71,"h":24.74,"l":24.67,"n":851,"o":24.68,"t":"2026-10-16T14:45:00Z","v":51556,"vw":24.710184},{"c":24.625,"h":24.71,"l":24.59,"n":1329,"o":24.71,"t":"2026-10-16T15:00:00Z","v":104090,"vw":24.638028},{"c":24.63,"h":24.7,"l":24.625,"n":682,"o":24.625,"t":"2026-10-16T15:15:00Z","v":36525,"vw":24.656162},{"c":24.66,"h":24.69,"l":24.63,"n":569,"o":24.64,"t":"2026-10-16T15:30:00Z","v":22850,"vw":24.662621},{"c":24.75,"h":24.77,"l":24.665,"n":893,"o":24.665,"t":"2026-10-16T15:45:00Z","v":55746,"vw":24.720341},{"c":24.74,"h":24.765,"l":24.71,"n":452,"o":24.75,"t":"2026-10-16T16:00:00Z","v":19920,"vw":24.735487},{"c":24.98,"h":24.98,"l":24.73,"n":1361,"o":24.73,"t":"2026-10-16T16:15:00Z","v":105608,"vw":24.815376},{"c":25.01,"h":25.05,"l":24.95,"n":791,"o":24.97,"t":"2026-10-16T16:30:00Z","v":41468,"vw":24.989223},{"c":25.16,"h":25.18,"l":25.015,"n":1345,"o":25.02,"t":"2026-10-16T16:45:00Z","v":103704,"vw":25.072824},{"c":25.17,"h":25.22,"l":25.09,"n":2097,"o":25.15,"t":"2026-10-16T17:00:00Z","v":191351,"vw":25.172414},{"c":25.22,"h":25.22,"l":25.15,"n":907,"o":25.15,"t":"2026-10-16T17:15:00Z","v":57994,"vw":25.199459},{"c":25.165,"h":25.24,"l":25.135,"n":1414,"o":25.22,"t":"2026-10-16T17:30:00Z","v":128335,"vw":25.186992},{"c":25.14,"h":25.185,"l":25.14,"n":713,"o":25.165,"t":"2026-10-16T17:45:00Z","v":31213,"vw":25.156329},{"c":25.215,"h":25.22,"l":25.13,"n":936,"o":25.13,"t":"2026-10-16T18:00:00Z","v":57728,"vw":25.191078},{"c":25.15,"h":25.22,"l":25.15,"n":884,"o":25.21,"t":"2026-10-16T18:15:00Z","v":47982,"vw":25.186985},{"c":25.2389,"h":25.255,"l":25.14,"n":965,"o":25.14,"t":"2026-10-16T18:30:00Z","v":61868,"vw":25.186477},{"c":25.245,"h":25.275,"l":25.185,"n":926,"o":25.24,"t":"2026-10-16T18:45:00Z","v":58381,"vw":25.230798},{"c":25.2,"h":25.245,"l":25.14,"n":971,"o":25.24,"t":"2026-10-16T19:00:00Z","v":83529,"vw":25.170764},{"c":25.27,"h":25.28,"l":25.205,"n":1225,"o":25.205,"t":"2026-10-16T19:15:00Z","v":65162,"vw":25.25902},{"c":25.26,"h":25.3,"l":25.215,"n":1685,"o":25.275,"t":"2026-10-16T19:30:00Z","v":86295,"vw":25.262423},{"c":25.36,"h":25.39,"l":25.26,"n":5223,"o":25.26,"t":"2026-10-16T19:45:00Z","v":432118,"vw":25.347031},{"c":25.35,"h":25.37,"l":25.35,"n":51,"o":25.37,"t":"2026-10-16T20:00:00Z","v":537009,"vw":25.350009},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-16T20:30:00Z","v":100,"vw":25.35},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-16T22:30:00Z","v":100,"vw":25.35},{"c":25.46,"h":25.46,"l":25.19,"n":756,"o":25.23,"t":"2026-10-19T13:30:00Z","v":71392,"vw":25.283567},{"c":25.325,"h":25.5,"l":25.32,"n":593,"o":25.46,"t":"2026-10-19T13:45:00Z","v":56199,"vw":25.44385},{"c":25.28,"h":25.375,"l":25.265,"n":715,"o":25.31,"t":"2026-10-19T14:00:00Z","v":48475,"vw":25.334744},{"c":25.35,"h":25.35,"l":25.265,"n":609,"o":25.28,"t":"2026-10-19T14:15:00Z","v":30681,"vw":25.309872},{"c":25.24,"h":25.38,"l":25.235,"n":793,"o":25.37,"t":"2026-10-19T14:30:00Z","v":43250,"vw":25.309727},{"c":25.185,"h":25.24,"l":25.15,"n":511,"o":25.24,"t":"2026-10-19T14:45:00Z","v":25934,"vw":25.183612},{"c":25.105,"h":25.18,"l":25.105,"n":647,"o":25.18,"t":"2026-10-19T15:00:00Z","v":30577,"vw":25.142133},{"c":25.16,"h":25.17,"l":25.105,"n":709,"o":25.105,"t":"2026-10-19T15:15:00Z","v":34816,"vw":25.140935},{"c":25.185,"h":25.23,"l":25.165,"n":597,"o":25.17,"t":"2026-10-19T15:30:00Z","v":24501,"vw":25.20555},{"c":25.175,"h":25.2,"l":25.145,"n":761,"o":25.185,"t":"2026-10-19T15:45:00Z","v":36686,"vw":25.171347},{"c":25.285,"h":25.31,"l":25.175,"n":1155,"o":25.175,"t":"2026-10-19T16:00:00Z","v":103547,"vw":25.257008},{"c":25.275,"h":25.3,"l":25.25,"n":890,"o":25.285,"t":"2026-10-19T16:15:00Z","v":57190,"vw":25.284266},{"c":25.225,"h":25.285,"l":25.215,"n":640,"o":25.28,"t":"2026-10-19T16:30:00Z","v":31272,"vw":25.248021},{"c":25.25,"h":25.25,"l":25.21,"n":526,"o":25.22,"t":"2026-10-19T16:45:00Z","v":36284,"vw":25.23035},{"c":25.295,"h":25.3,"l":25.23,"n":535,"o":25.245,"t":"2026-10-19T17:00:00Z","v":26811,"vw":25.263444},{"c":25.255,"h":25.295,"l":25.23,"n":482,"o":25.29,"t":"2026-10-19T17:15:00Z","v":24928,"vw":25.268161},{"c":25.265,"h":25.2751,"l":25.225,"n":708,"o":25.25,"t":"2026-10-19T17:30:00Z","v":36723,"vw":25.251505},{"c":25.305,"h":25.335,"l":25.265,"n":541,"o":25.27,"t":"2026-10-19T17:45:00Z","v":21050,"vw":25.30442},{"c":25.31,"h":25.315,"l":25.28,"n":571,"o":25.305,"t":"2026-10-19T18:00:00Z","v":26132,"vw":25.299686},{"c":25.275,"h":25.335,"l":25.275,"n":732,"o":25.31,"t":"2026-10-19T18:15:00Z","v":34542,"vw":25.316007},{"c":25.415,"h":25.42,"l":25.265,"n":768,"o":25.27,"t":"2026-10-19T18:30:00Z","v":38963,"vw":25.333463},{"c":25.475,"h":25.48,"l":25.405,"n":851,"o":25.415,"t":"2026-10-19T18:45:00Z","v":56709,"vw":25.443661},{"c":25.4,"h":25.49,"l":25.385,"n":766,"o":25.47,"t":"2026-10-19T19:00:00Z","v":50339,"vw":25.445387},{"c":25.375,"h":25.405,"l":25.365,"n":1057,"o":25.4,"t":"2026-10-19T19:15:00Z","v":69129,"vw":25.385528},{"c":25.425,"h":25.44,"l":25.335,"n":1649,"o":25.37,"t":"2026-10-19T19:30:00Z","v":106893,"vw":25.387248},{"c":25.47,"h":25.49,"l":25.395,"n":5242,"o":25.42,"t":"2026-10-19T19:45:00Z","v":531906,"vw":25.468623},{"c":25.1551,"h":25.47,"l":25.1551,"n":36,"o":25.47,"t":"2026-10-19T20:00:00Z","v":444934,"vw":25.469926},{"c":25.6,"h":25.645,"l":25.6,"n":9,"o":25.645,"t":"2026-10-20T11:00:00Z","v":504,"vw":25.612032},{"c":25.8,"h":25.8,"l":25.79,"n":5,"o":25.79,"t":"2026-10-20T11:30:00Z","v":373,"vw":25.793333},{"c":25.75,"h":25.79,"l":25.74,"n":21,"o":25.74,"t":"2026-10-20T13:00:00Z","v":4956,"vw":25.757276},{"c":25.84,"h":25.85,"l":25.76,"n":20,"o":25.8,"t":"2026-10-20T13:15:00Z","v":1882,"vw":25.806622},{"c":25.47,"h":25.85,"l":25.41,"n":659,"o":25.85,"t":"2026-10-20T13:30:00Z","v":94807,"vw":25.651561},{"c":25.7,"h":25.7,"l":25.44,"n":684,"o":25.49,"t":"2026-10-20T13:45:00Z","v":150003,"vw":25.569077},{"c":25.61,"h":25.725,"l":25.57,"n":838,"o":25.725,"t":"2026-10-20T14:00:00Z","v":57519,"vw":25.655292},{"c":25.175,"h":25.61,"l":25.16,"n":867,"o":25.605,"t":"2026-10-20T14:15:00Z","v":60712,"vw":25.363346},{"c":25.18,"h":25.305,"l":25.15,"n":1051,"o":25.165,"t":"2026-10-20T14:30:00Z","v":69348,"vw":25.237048},{"c":25.265,"h":25.3,"l":25.15,"n":904,"o":25.18,"t":"2026-10-20T14:45:00Z","v":53997,"vw":25.25142},{"c":25.38,"h":25.44,"l":25.255,"n":1631,"o":25.265,"t":"2026-10-20T15:00:00Z","v":118990,"vw":25.361873},{"c":25.45,"h":25.475,"l":25.35,"n":835,"o":25.37,"t":"2026-10-20T15:15:00Z","v":45685,"vw":25.449026},{"c":25.37,"h":25.455,"l":25.355,"n":912,"o":25.452,"t":"2026-10-20T15:30:00Z","v":63143,"vw":25.404963},{"c":25.395,"h":25.395,"l":25.34,"n":450,"o":25.36,"t":"2026-10-20T15:45:00Z","v":19511,"vw":25.369777},{"c":25.47,"h":25.48,"l":25.4,"n":617,"o":25.4,"t":"2026-10-20T16:00:00Z","v":38356,"vw":25.445292},{"c":25.44,"h":25.465,"l":25.435,"n":492,"o":25.46,"t":"2026-10-20T16:15:00Z","v":28705,"vw":25.448531},{"c":25.495,"h":25.51,"l":25.45,"n":428,"o":25.45,"t":"2026-10-20T16:30:00Z","v":27621,"vw":25.482311},{"c":25.455,"h":25.49,"l":25.455,"n":425,"o":25.49,"t":"2026-10-20T16:45:00Z","v":28340,"vw":25.476234},{"c":25.42,"h":25.46,"l":25.41,"n":523,"o":25.44,"t":"2026-10-20T17:00:00Z","v":32285,"vw":25.431468},{"c":25.35,"h":25.42,"l":25.335,"n":590,"o":25.42,"t":"2026-10-20T17:15:00Z","v":48612,"vw":25.364655},{"c":25.365,"h":25.38,"l":25.34,"n":372,"o":25.345,"t":"2026-10-20T17:30:00Z","v":24466,"vw":25.358345},{"c":25.425,"h":25.425,"l":25.355,"n":634,"o":25.37,"t":"2026-10-20T17:45:00Z","v":43470,"vw":25.385928},{"c":25.46,"h":25.49,"l":25.405,"n":628,"o":25.42,"t":"2026-10-20T18:00:00Z","v":59289,"vw":25.462356},{"c":25.39,"h":25.46,"l":25.39,"n":590,"o":25.45,"t":"2026-10-20T18:15:00Z","v":37872,"vw":25.436505},{"c":25.475,"h":25.475,"l":25.385,"n":393,"o":25.39,"t":"2026-10-20T18:30:00Z","v":17910,"vw":25.420441},{"c":25.45,"h":25.485,"l":25.44,"n":580,"o":25.475,"t":"2026-10-20T18:45:00Z","v":36632,"vw":25.463465},{"c":25.44,"h":25.47,"l":25.44,"n":489,"o":25.455,"t":"2026-10-20T19:00:00Z","v":25534,"vw":25.463103},{"c":25.43,"h":25.45,"l":25.4,"n":943,"o":25.43,"t":"2026-10-20T19:15:00Z","v":59604,"vw":25.422788},{"c":25.465,"h":25.47,"l":25.4,"n":1040,"o":25.43,"t":"2026-10-20T19:30:00Z","v":60241,"vw":25.433386},{"c":25.47,"h":25.52,"l":25.45,"n":2982,"o":25.465,"t":"2026-10-20T19:45:00Z","v":217459,"vw":25.478116},{"c":25.46,"h":25.46,"l":25.46,"n":45,"o":25.46,"t":"2026-10-20T20:00:00Z","v":528251,"vw":25.46},{"c":25.07,"h":25.415,"l":25.07,"n":471,"o":25.37,"t":"2026-10-21T13:30:00Z","v":36035,"vw":25.275571},{"c":25.23,"h":25.23,"l":25.02,"n":565,"o":25.08,"t":"2026-10-21T13:45:00Z","v":45486,"vw":25.122503},{"c":25.39,"h":25.4,"l":25.24,"n":544,"o":25.24,"t":"2026-10-21T14:00:00Z","v":29652,"vw":25.315633},{"c":25.4,"h":25.42,"l":25.34,"n":684,"o":25.39,"t":"2026-10-21T14:15:00Z","v":35545,"vw":25.376644},{"c":25.37,"h":25.46,"l":25.36,"n":842,"o":25.4,"t":"2026-10-21T14:30:00Z","v":55047,"vw":25.432108},{"c":25.4212,"h":25.4212,"l":25.365,"n":481,"o":25.37,"t":"2026-10-21T14:45:00Z","v":42183,"vw":25.402145},{"c":25.41,"h":25.465,"l":25.41,"n":984,"o":25.42,"t":"2026-10-21T15:00:00Z","v":81652,"vw":25.432795},{"c":25.37,"h":25.455,"l":25.35,"n":1168,"o":25.404,"t":"2026-10-21T15:15:00Z","v":75628,"vw":25.416905},{"c":25.425,"h":25.43,"l":25.32,"n":709,"o":25.37,"t":"2026-10-21T15:30:00Z","v":34267,"vw":25.368817},{"c":25.4,"h":25.445,"l":25.38,"n":588,"o":25.42,"t":"2026-10-21T15:45:00Z","v":26181,"vw":25.413306},{"c":25.41,"h":25.41,"l":25.365,"n":597,"o":25.4,"t":"2026-10-21T16:00:00Z","v":34709,"vw":25.389151},{"c":25.42,"h":25.425,"l":25.395,"n":483,"o":25.415,"t":"2026-10-21T16:15:00Z","v":23892,"vw":25.410873},{"c":25.28,"h":25.425,"l":25.22,"n":1039,"o":25.42,"t":"2026-10-21T16:30:00Z","v":74119,"vw":25.325256},{"c":25.32,"h":25.355,"l":25.25,"n":569,"o":25.29,"t":"2026-10-21T16:45:00Z","v":37771,"vw":25.300256},{"c":25.29,"h":25.325,"l":25.27,"n":447,"o":25.31,"t":"2026-10-21T17:00:00Z","v":20678,"vw":25.29338},{"c":25.36,"h":25.365,"l":25.28,"n":553,"o":25.295,"t":"2026-10-21T17:15:00Z","v":23791,"vw":25.321013},{"c":25.35,"h":25.4,"l":25.35,"n":424,"o":25.36,"t":"2026-10-21T17:30:00Z","v":26486,"vw":25.370794},{"c":25.315,"h":25.345,"l":25.24,"n":694,"o":25.345,"t":"2026-10-21T17:45:00Z","v":44398,"vw":25.283375},{"c":25.315,"h":25.335,"l":25.29,"n":522,"o":25.31,"t":"2026-10-21T18:00:00Z","v":19566,"vw":25.310884},{"c":25.26,"h":25.32,"l":25.26,"n":879,"o":25.32,"t":"2026-10-21T18:15:00Z","v":45053,"vw":25.292955},{"c":25.275,"h":25.28,"l":25.25,"n":754,"o":25.265,"t":"2026-10-21T18:30:00Z","v":40100,"vw":25.266827},{"c":25.42,"h":25.435,"l":25.27,"n":934,"o":25.275,"t":"2026-10-21T18:45:00Z","v":52097,"vw":25.327661},{"c":25.52,"h":25.55,"l":25.41,"n":1172,"o":25.415,"t":"2026-10-21T19:00:00Z","v":71923,"vw":25.479494},{"c":25.395,"h":25.52,"l":25.39,"n":1111,"o":25.52,"t":"2026-10-21T19:15:00Z","v":55433,"vw":25.455347},{"c":25.37,"h":25.4,"l":25.34,"n":1225,"o":25.39,"t":"2026-10-21T19:30:00Z","v":62600,"vw":25.383384},{"c":25.43,"h":25.44,"l":25.345,"n":3754,"o":25.365,"t":"2026-10-21T19:45:00Z","v":287251,"vw":25.391227},{"c":25.43,"h":25.43,"l":25.42,"n":30,"o":25.42,"t":"2026-10-21T20:00:00Z","v":448288,"vw":25.429998},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-21T20:15:00Z","v":199,"vw":25.34},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-10-21T20:30:00Z","v":200,"vw":25.32},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-21T22:00:00Z","v":445,"vw":25.34},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-21T22:30:00Z","v":178,"vw":25.35},{"c":25.99,"h":25.99,"l":25.93,"n":4,"o":25.93,"t":"2026-10-22T08:15:00Z","v":401,"vw":25.9675},{"c":25.97,"h":26,"l":25.97,"n":2,"o":26,"t":"2026-10-22T08:45:00Z","v":200,"vw":25.985},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-22T09:00:00Z","v":200,"vw":25.85},{"c":25.8669,"h":25.8669,"l":25.8669,"n":1,"o":25.8669,"t":"2026-10-22T11:00:00Z","v":176,"vw":25.8669},{"c":25.55,"h":25.79,"l":25.48,"n":504,"o":25.72,"t":"2026-10-22T13:30:00Z","v":68514,"vw":25.621745},{"c":25.32,"h":25.59,"l":25.28,"n":701,"o":25.52,"t":"2026-10-22T13:45:00Z","v":52607,"vw":25.455539},{"c":25.255,"h":25.41,"l":25.2,"n":1190,"o":25.325,"t":"2026-10-22T14:00:00Z","v":84953,"vw":25.333344},{"c":25.21,"h":25.38,"l":25.19,"n":806,"o":25.26,"t":"2026-10-22T14:15:00Z","v":60796,"vw":25.256375},{"c":25.09,"h":25.21,"l":25.04,"n":777,"o":25.21,"t":"2026-10-22T14:30:00Z","v":55170,"vw":25.14405},{"c":25.11,"h":25.13,"l":25.059,"n":848,"o":25.08,"t":"2026-10-22T14:45:00Z","v":45526,"vw":25.0918},{"c":25.13,"h":25.25,"l":25.1,"n":892,"o":25.115,"t":"2026-10-22T15:00:00Z","v":59837,"vw":25.168498},{"c":24.985,"h":25.15,"l":24.95,"n":778,"o":25.13,"t":"2026-10-22T15:15:00Z","v":59697,"vw":25.090138},{"c":24.985,"h":24.99,"l":24.88,"n":812,"o":24.99,"t":"2026-10-22T15:30:00Z","v":47647,"vw":24.937537},{"c":25.06,"h":25.11,"l":24.985,"n":624,"o":25,"t":"2026-10-22T15:45:00Z","v":26269,"vw":25.045176},{"c":25.185,"h":25.185,"l":25.07,"n":641,"o":25.07,"t":"2026-10-22T16:00:00Z","v":31792,"vw":25.127525},{"c":25.16,"h":25.19,"l":25.14,"n":580,"o":25.18,"t":"2026-10-22T16:15:00Z","v":36933,"vw":25.161198},{"c":25.215,"h":25.225,"l":25.13,"n":599,"o":25.16,"t":"2026-10-22T16:30:00Z","v":31782,"vw":25.171461},{"c":25.3,"h":25.35,"l":25.22,"n":705,"o":25.22,"t":"2026-10-22T16:45:00Z","v":46291,"vw":25.302111},{"c":25.3,"h":25.35,"l":25.265,"n":671,"o":25.3,"t":"2026-10-22T17:00:00Z","v":45174,"vw":25.310094},{"c":25.4,"h":25.415,"l":25.265,"n":1661,"o":25.3,"t":"2026-10-22T17:15:00Z","v":159420,"vw":25.34229},{"c":25.41,"h":25.41,"l":25.37,"n":523,"o":25.4,"t":"2026-10-22T17:30:00Z","v":25700,"vw":25.390709},{"c":25.46,"h":25.465,"l":25.41,"n":591,"o":25.41,"t":"2026-10-22T17:45:00Z","v":29085,"vw":25.444145},{"c":25.3975,"h":25.45,"l":25.3975,"n":541,"o":25.45,"t":"2026-10-22T18:00:00Z","v":38351,"vw":25.418827},{"c":25.41,"h":25.43,"l":25.36,"n":665,"o":25.38,"t":"2026-10-22T18:15:00Z","v":34573,"vw":25.386705},{"c":25.44,"h":25.445,"l":25.385,"n":640,"o":25.39,"t":"2026-10-22T18:30:00Z","v":35433,"vw":25.403061},{"c":25.495,"h":25.555,"l":25.425,"n":1040,"o":25.44,"t":"2026-10-22T18:45:00Z","v":72167,"vw":25.496736},{"c":25.45,"h":25.49,"l":25.425,"n":803,"o":25.49,"t":"2026-10-22T19:00:00Z","v":50984,"vw":25.455857},{"c":25.42,"h":25.45,"l":25.4,"n":984,"o":25.44,"t":"2026-10-22T19:15:00Z","v":56764,"vw":25.428371},{"c":25.34,"h":25.41,"l":25.32,"n":1351,"o":25.41,"t":"2026-10-22T19:30:00Z","v":84704,"vw":25.363003},{"c":25.27,"h":25.375,"l":25.24,"n":4288,"o":25.335,"t":"2026-10-22T19:45:00Z","v":334304,"vw":25.288974},{"c":25.27,"h":25.27,"l":25.27,"n":26,"o":25.27,"t":"2026-10-22T20:00:00Z","v":430786,"vw":25.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2981748687075624,"strike":37.206358862093175,"iv":0.9485908239128993,"gamma":0.030502536097053362,"theta":-0.021407335492746402,"vega":0.012425513482926287,"rho":0.0017145642480605981,"breakevenPct":48.41525022081813},{"delta":0.15,"premium":0.456558829328295,"strike":38.64068617786175,"iv":1.088372705862428,"gamma":0.03340769428894692,"theta":-0.026156403981377422,"vega":0.014515694712355861,"rho":0.002588212550036127,"breakevenPct":54.71802535492697},{"delta":0.2,"premium":0.553530532014516,"strike":37.0244911330914,"iv":1.005307219385837,"gamma":0.046309626245232834,"theta":-0.025438820571261612,"vega":0.016113361215631235,"rho":0.0034930724285724716,"breakevenPct":48.706061199469396},{"delta":0.25,"premium":0.650502234700737,"strike":35.40829608832105,"iv":0.9222417329092459,"gamma":0.059211558201518744,"theta":-0.024721237161145805,"vega":0.017711027718906605,"rho":0.004397932307108814,"breakevenPct":42.694097044011826},{"delta":0.3,"premium":0.7474739373869579,"strike":33.7921010435507,"iv":0.839176246432655,"gamma":0.07211349015780466,"theta":-0.024003653751029995,"vega":0.019308694222181975,"rho":0.005302792185645158,"breakevenPct":36.68213288855425},{"delta":0.35,"premium":0.8444456400731788,"strike":32.17590599878035,"iv":0.756110759956064,"gamma":0.08501542211409055,"theta":-0.023286070340914188,"vega":0.020906360725457346,"rho":0.006207652064181501,"breakevenPct":30.67016873309668},{"delta":0.4,"premium":0.9414173427593999,"strike":30.55971095401,"iv":0.673045273479473,"gamma":0.09791735407037648,"theta":-0.022568486930798378,"vega":0.022504027228732723,"rho":0.007112511942717845,"breakevenPct":24.658204577639097},{"delta":0.45,"premium":1.0383890454456208,"strike":28.94351590923965,"iv":0.5899797870028819,"gamma":0.1108192860266624,"theta":-0.02185090352068257,"vega":0.024101693732008093,"rho":0.008017371821254188,"breakevenPct":18.646240422181528},{"delta":0.5,"premium":1.1353607481318417,"strike":27.327320864469304,"iv":0.5069143005262909,"gamma":0.1237212179829483,"theta":-0.02113332011056676,"vega":0.025699360235283464,"rho":0.008922231699790532,"breakevenPct":12.634276266723958},{"delta":0.55,"premium":1.2323324508180629,"strike":25.71112581969895,"iv":0.4238488140496999,"gamma":0.13662314993923422,"theta":-0.020415736700450954,"vega":0.02729702673855884,"rho":0.009827091578326876,"breakevenPct":6.622312111266375},{"delta":0.6,"premium":1.4526524497708848,"strike":24.753260486429326,"iv":0.3907444836094466,"gamma":0.13570712019739162,"theta":-0.019478216425801904,"vega":0.02683538949594642,"rho":0.010656488572680558,"breakevenPct":3.7036522999612607},{"delta":0.65,"premium":1.7698889672188935,"strike":24.31265421219598,"iv":0.3968953471977441,"gamma":0.12393412054987663,"theta":-0.018367888614733874,"vega":0.02475572788156503,"rho":0.011426593300890724,"breakevenPct":3.2154459019187733},{"delta":0.7,"premium":2.0871254846669016,"strike":23.872047937962638,"iv":0.4030462107860416,"gamma":0.11216112090236166,"theta":-0.017257560803665844,"vega":0.022676066267183645,"rho":0.01219669802910089,"breakevenPct":2.727239503876287},{"delta":0.75,"premium":2.4043620021149104,"strike":23.43144166372929,"iv":0.4091970743743391,"gamma":0.10038812125484667,"theta":-0.016147232992597814,"vega":0.020596404652802255,"rho":0.012966802757311057,"breakevenPct":2.239033105833799},{"delta":0.8,"premium":2.721598519562919,"strike":22.990835389495945,"iv":0.4153479379626366,"gamma":0.08861512160733168,"theta":-0.015036905181529784,"vega":0.018516743038420866,"rho":0.013736907485521224,"breakevenPct":1.7508267077913118},{"delta":0.85,"premium":3.038835037010927,"strike":22.550229115262603,"iv":0.4214988015509341,"gamma":0.07684212195981671,"theta":-0.013926577370461756,"vega":0.016437081424039476,"rho":0.014507012213731386,"breakevenPct":1.2626203097488253},{"delta":0.9,"premium":5.845795887948035,"strike":19.76136321558443,"iv":0.7548161155918832,"gamma":0.033665766807964286,"theta":-0.017893142048552624,"vega":0.012473766101698763,"rho":0.013351193386847622,"breakevenPct":1.3342267650671502}],"put":[{"delta":0.1,"premium":0.375,"strike":18.32329195832413,"iv":1.0093369515069863,"gamma":0.025427435488423654,"theta":-0.021052026005589402,"vega":0.012417842717202416,"rho":-0.002348896122127008,"breakevenPct":28.973913896619983},{"delta":0.15,"premium":0.2924621434886232,"strike":22.06344641278442,"iv":0.507988622166248,"gamma":0.068345803067875,"theta":-0.013872718611907513,"vega":0.01661125419835902,"rho":-0.003336160087721051,"breakevenPct":13.846520501401672},{"delta":0.2,"premium":0.41034639100471537,"strike":22.898077620602105,"iv":0.44814708015959376,"gamma":0.08249724338048604,"theta":-0.013989771490750817,"vega":0.018835618425825172,"rho":-0.0044505579807247835,"breakevenPct":11.01016529640922},{"delta":0.25,"premium":0.5644994559303591,"strike":23.35146898803047,"iv":0.4502508161044613,"gamma":0.09069455930359085,"theta":-0.015458759521218715,"vega":0.02081240478781284,"rho":-0.005588533373526301,"breakevenPct":9.826001060149942},{"delta":0.3,"premium":0.7186525208560028,"strike":23.804860355458832,"iv":0.45235455204932895,"gamma":0.09889187522669568,"theta":-0.016927747551686613,"vega":0.022789191149800506,"rho":-0.006726508766327818,"breakevenPct":8.64183682389066},{"delta":0.35,"premium":0.8728055857816466,"strike":24.258251722887195,"iv":0.4544582879941966,"gamma":0.1070891911498005,"theta":-0.018396735582154513,"vega":0.024765977511788176,"rho":-0.007864484159129336,"breakevenPct":7.4576725876313805},{"delta":0.4,"premium":1.0269586507072903,"strike":24.71164309031556,"iv":0.4565620239390642,"gamma":0.11528650707290533,"theta":-0.019865723612622413,"vega":0.026742763873775843,"rho":-0.009002459551930853,"breakevenPct":6.2735083513721},{"delta":0.45,"premium":1.4482036847492323,"strike":25.372569089048106,"iv":0.46900628454452403,"gamma":0.11703510747185261,"theta":-0.020405076765609008,"vega":0.027351729785056296,"rho":-0.010342041094565851,"breakevenPct":5.325028079545412},{"delta":0.5,"premium":2.336125895598771,"strike":26.39611054247697,"iv":0.49951805527123844,"gamma":0.10751617195496417,"theta":-0.01932012282497441,"vega":0.025570767656090072,"rho":-0.012033879536360448,"breakevenPct":4.788347262056989},{"delta":0.55,"premium":3.2240481064483117,"strike":27.419651995905834,"iv":0.5300298259979529,"gamma":0.09799723643807573,"theta":-0.018235168884339813,"vega":0.02378980552712385,"rho":-0.013725717978155048,"breakevenPct":4.251666444568565},{"delta":0.6,"premium":4.11197031729785,"strike":28.443193449334697,"iv":0.5605415967246673,"gamma":0.0884783009211873,"theta":-0.017150214943705222,"vega":0.02200884339815763,"rho":-0.015417556419949643,"breakevenPct":3.714985627080144},{"delta":0.65,"premium":4.999892528147391,"strike":29.466734902763562,"iv":0.5910533674513818,"gamma":0.07895936540429888,"theta":-0.016065261003070624,"vega":0.0202278812691914,"rho":-0.017109394861744242,"breakevenPct":3.1783048095917206},{"delta":0.7,"premium":5.887814738996929,"strike":30.490276356192425,"iv":0.6215651381780962,"gamma":0.06944042988741045,"theta":-0.01498030706243603,"vega":0.01844691914022518,"rho":-0.018801233303538837,"breakevenPct":2.6416239921032987},{"delta":0.75,"premium":6.775736949846469,"strike":31.51381780962129,"iv":0.6520769089048106,"gamma":0.059921494370522,"theta":-0.013895353121801433,"vega":0.016665957011258958,"rho":-0.020493071745333435,"breakevenPct":2.104943174614876},{"delta":0.8,"premium":7.663659160696009,"strike":32.537359263050156,"iv":0.682588679631525,"gamma":0.05040255885363357,"theta":-0.012810399181166837,"vega":0.014884994882292734,"rho":-0.02218491018712803,"breakevenPct":1.5682623571264527},{"delta":0.85,"premium":8.551581371545547,"strike":33.56090071647902,"iv":0.7131004503582394,"gamma":0.04088362333674514,"theta":-0.011725445240532243,"vega":0.013104032753326514,"rho":-0.023876748628922626,"breakevenPct":1.0315815396380312},{"delta":0.9,"premium":9.439503582395089,"strike":34.58444216990788,"iv":0.743612221084954,"gamma":0.0313646878198567,"theta":-0.010640491299897645,"vega":0.011323070624360287,"rho":-0.025568587070717227,"breakevenPct":0.494900722149608}]},"raw":{"call":[{"delta":0.1,"premium":0.2981748687075624,"strike":37.206358862093175,"iv":0.9485908239128993,"gamma":0.030502536097053362,"theta":-0.021407335492746402,"vega":0.012425513482926287,"rho":0.0017145642480605981,"breakevenPct":48.41525022081813},{"delta":0.15,"premium":0.456558829328295,"strike":38.64068617786175,"iv":1.088372705862428,"gamma":0.03340769428894692,"theta":-0.026156403981377422,"vega":0.014515694712355861,"rho":0.002588212550036127,"breakevenPct":54.71802535492697},{"delta":0.2,"premium":0.553530532014516,"strike":37.0244911330914,"iv":1.005307219385837,"gamma":0.046309626245232834,"theta":-0.025438820571261612,"vega":0.016113361215631235,"rho":0.0034930724285724716,"breakevenPct":48.706061199469396},{"delta":0.25,"premium":0.650502234700737,"strike":35.40829608832105,"iv":0.9222417329092459,"gamma":0.059211558201518744,"theta":-0.024721237161145805,"vega":0.017711027718906605,"rho":0.004397932307108814,"breakevenPct":42.694097044011826},{"delta":0.3,"premium":0.7474739373869579,"strike":33.7921010435507,"iv":0.839176246432655,"gamma":0.07211349015780466,"theta":-0.024003653751029995,"vega":0.019308694222181975,"rho":0.005302792185645158,"breakevenPct":36.68213288855425},{"delta":0.35,"premium":0.8444456400731788,"strike":32.17590599878035,"iv":0.756110759956064,"gamma":0.08501542211409055,"theta":-0.023286070340914188,"vega":0.020906360725457346,"rho":0.006207652064181501,"breakevenPct":30.67016873309668},{"delta":0.4,"premium":0.9414173427593999,"strike":30.55971095401,"iv":0.673045273479473,"gamma":0.09791735407037648,"theta":-0.022568486930798378,"vega":0.022504027228732723,"rho":0.007112511942717845,"breakevenPct":24.658204577639097},{"delta":0.45,"premium":1.0383890454456208,"strike":28.94351590923965,"iv":0.5899797870028819,"gamma":0.1108192860266624,"theta":-0.02185090352068257,"vega":0.024101693732008093,"rho":0.008017371821254188,"breakevenPct":18.646240422181528},{"delta":0.5,"premium":1.1353607481318417,"strike":27.327320864469304,"iv":0.5069143005262909,"gamma":0.1237212179829483,"theta":-0.02113332011056676,"vega":0.025699360235283464,"rho":0.008922231699790532,"breakevenPct":12.634276266723958},{"delta":0.55,"premium":1.2323324508180629,"strike":25.71112581969895,"iv":0.4238488140496999,"gamma":0.13662314993923422,"theta":-0.020415736700450954,"vega":0.02729702673855884,"rho":0.009827091578326876,"breakevenPct":6.622312111266375},{"delta":0.6,"premium":1.4526524497708848,"strike":24.753260486429326,"iv":0.3907444836094466,"gamma":0.13570712019739162,"theta":-0.019478216425801904,"vega":0.02683538949594642,"rho":0.010656488572680558,"breakevenPct":3.7036522999612607},{"delta":0.65,"premium":1.7698889672188935,"strike":24.31265421219598,"iv":0.3968953471977441,"gamma":0.12393412054987663,"theta":-0.018367888614733874,"vega":0.02475572788156503,"rho":0.011426593300890724,"breakevenPct":3.2154459019187733},{"delta":0.7,"premium":2.0871254846669016,"strike":23.872047937962638,"iv":0.4030462107860416,"gamma":0.11216112090236166,"theta":-0.017257560803665844,"vega":0.022676066267183645,"rho":0.01219669802910089,"breakevenPct":2.727239503876287},{"delta":0.75,"premium":2.4043620021149104,"strike":23.43144166372929,"iv":0.4091970743743391,"gamma":0.10038812125484667,"theta":-0.016147232992597814,"vega":0.020596404652802255,"rho":0.012966802757311057,"breakevenPct":2.239033105833799},{"delta":0.8,"premium":2.721598519562919,"strike":22.990835389495945,"iv":0.4153479379626366,"gamma":0.08861512160733168,"theta":-0.015036905181529784,"vega":0.018516743038420866,"rho":0.013736907485521224,"breakevenPct":1.7508267077913118},{"delta":0.85,"premium":3.038835037010927,"strike":22.550229115262603,"iv":0.4214988015509341,"gamma":0.07684212195981671,"theta":-0.013926577370461756,"vega":0.016437081424039476,"rho":0.014507012213731386,"breakevenPct":1.2626203097488253},{"delta":0.9,"premium":5.845795887948035,"strike":19.76136321558443,"iv":0.7548161155918832,"gamma":0.033665766807964286,"theta":-0.017893142048552624,"vega":0.012473766101698763,"rho":0.013351193386847622,"breakevenPct":1.3342267650671502}],"put":[{"delta":0.1,"premium":0.375,"strike":18.32329195832413,"iv":1.0093369515069863,"gamma":0.025427435488423654,"theta":-0.021052026005589402,"vega":0.012417842717202416,"rho":-0.002348896122127008,"breakevenPct":28.973913896619983},{"delta":0.15,"premium":0.2924621434886232,"strike":22.06344641278442,"iv":0.507988622166248,"gamma":0.068345803067875,"theta":-0.013872718611907513,"vega":0.01661125419835902,"rho":-0.003336160087721051,"breakevenPct":13.846520501401672},{"delta":0.2,"premium":0.41034639100471537,"strike":22.898077620602105,"iv":0.44814708015959376,"gamma":0.08249724338048604,"theta":-0.013989771490750817,"vega":0.018835618425825172,"rho":-0.0044505579807247835,"breakevenPct":11.01016529640922},{"delta":0.25,"premium":0.5644994559303591,"strike":23.35146898803047,"iv":0.4502508161044613,"gamma":0.09069455930359085,"theta":-0.015458759521218715,"vega":0.02081240478781284,"rho":-0.005588533373526301,"breakevenPct":9.826001060149942},{"delta":0.3,"premium":0.7186525208560028,"strike":23.804860355458832,"iv":0.45235455204932895,"gamma":0.09889187522669568,"theta":-0.016927747551686613,"vega":0.022789191149800506,"rho":-0.006726508766327818,"breakevenPct":8.64183682389066},{"delta":0.35,"premium":0.8728055857816466,"strike":24.258251722887195,"iv":0.4544582879941966,"gamma":0.1070891911498005,"theta":-0.018396735582154513,"vega":0.024765977511788176,"rho":-0.007864484159129336,"breakevenPct":7.4576725876313805},{"delta":0.4,"premium":1.0269586507072903,"strike":24.71164309031556,"iv":0.4565620239390642,"gamma":0.11528650707290533,"theta":-0.019865723612622413,"vega":0.026742763873775843,"rho":-0.009002459551930853,"breakevenPct":6.2735083513721},{"delta":0.45,"premium":1.4482036847492323,"strike":25.372569089048106,"iv":0.46900628454452403,"gamma":0.11703510747185261,"theta":-0.020405076765609008,"vega":0.027351729785056296,"rho":-0.010342041094565851,"breakevenPct":5.325028079545412},{"delta":0.5,"premium":2.336125895598771,"strike":26.39611054247697,"iv":0.49951805527123844,"gamma":0.10751617195496417,"theta":-0.01932012282497441,"vega":0.025570767656090072,"rho":-0.012033879536360448,"breakevenPct":4.788347262056989},{"delta":0.55,"premium":3.2240481064483117,"strike":27.419651995905834,"iv":0.5300298259979529,"gamma":0.09799723643807573,"theta":-0.018235168884339813,"vega":0.02378980552712385,"rho":-0.013725717978155048,"breakevenPct":4.251666444568565},{"delta":0.6,"premium":4.11197031729785,"strike":28.443193449334697,"iv":0.5605415967246673,"gamma":0.0884783009211873,"theta":-0.017150214943705222,"vega":0.02200884339815763,"rho":-0.015417556419949643,"breakevenPct":3.714985627080144},{"delta":0.65,"premium":4.999892528147391,"strike":29.466734902763562,"iv":0.5910533674513818,"gamma":0.07895936540429888,"theta":-0.016065261003070624,"vega":0.0202278812691914,"rho":-0.017109394861744242,"breakevenPct":3.1783048095917206},{"delta":0.7,"premium":5.887814738996929,"strike":30.490276356192425,"iv":0.6215651381780962,"gamma":0.06944042988741045,"theta":-0.01498030706243603,"vega":0.01844691914022518,"rho":-0.018801233303538837,"breakevenPct":2.6416239921032987},{"delta":0.75,"premium":6.775736949846469,"strike":31.51381780962129,"iv":0.6520769089048106,"gamma":0.059921494370522,"theta":-0.013895353121801433,"vega":0.016665957011258958,"rho":-0.020493071745333435,"breakevenPct":2.104943174614876},{"delta":0.8,"premium":7.663659160696009,"strike":32.537359263050156,"iv":0.682588679631525,"gamma":0.05040255885363357,"theta":-0.012810399181166837,"vega":0.014884994882292734,"rho":-0.02218491018712803,"breakevenPct":1.5682623571264527},{"delta":0.85,"premium":8.551581371545547,"strike":33.56090071647902,"iv":0.7131004503582394,"gamma":0.04088362333674514,"theta":-0.011725445240532243,"vega":0.013104032753326514,"rho":-0.023876748628922626,"breakevenPct":1.0315815396380312},{"delta":0.9,"premium":9.439503582395089,"strike":34.58444216990788,"iv":0.743612221084954,"gamma":0.0313646878198567,"theta":-0.010640491299897645,"vega":0.011323070624360287,"rho":-0.025568587070717227,"breakevenPct":0.494900722149608}]}},"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"}}