{"symbol":"SARK","url":"https://intraalpha.com/companies/SARK","capturedAt":"2026-10-23T00:21:34.384Z","state":"partial","quote":{"symbol":"SARK","last_price":25.7719,"prev_close":24.56,"regular_close":25.66,"change":1.2119,"change_pct":4.9344,"regular_change":1.1,"regular_change_pct":4.4788,"extended_change":0.1119,"extended_change_pct":0.4361,"bid":23,"ask":26,"bid_size":100,"ask_size":100,"volume":124685,"vwap":25.521653,"open":25.26,"high":25.82,"low":24.935,"close":25.66,"trade_count":867,"last_trade_at":"2026-10-22T23:52:45.712160037Z","last_quote_at":"2026-10-22T23:59:57.626259979Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:33.830616158-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.590Z","bars":[{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-16T08:00:00Z","v":205,"vw":24.56},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-16T11:45:00Z","v":174,"vw":24.56},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-16T12:35:00Z","v":326,"vw":24.56},{"c":24.57,"h":24.57,"l":24.57,"n":3,"o":24.57,"t":"2026-10-16T13:30:00Z","v":243,"vw":24.57},{"c":24.89,"h":24.89,"l":24.76,"n":3,"o":24.76,"t":"2026-10-16T13:35:00Z","v":1301,"vw":24.84},{"c":24.87,"h":24.885,"l":24.83,"n":9,"o":24.83,"t":"2026-10-16T13:40:00Z","v":460,"vw":24.859141},{"c":24.94,"h":24.94,"l":24.895,"n":19,"o":24.94,"t":"2026-10-16T13:45:00Z","v":3169,"vw":24.937142},{"c":25.025,"h":25.065,"l":25.025,"n":8,"o":25.04,"t":"2026-10-16T13:50:00Z","v":5763,"vw":25.047124},{"c":25.05,"h":25.05,"l":24.995,"n":5,"o":25.02,"t":"2026-10-16T13:55:00Z","v":600,"vw":25.0175},{"c":25.0299,"h":25.03,"l":25.01,"n":5,"o":25.03,"t":"2026-10-16T14:00:00Z","v":1300,"vw":25.02825},{"c":24.995,"h":24.995,"l":24.96,"n":2,"o":24.96,"t":"2026-10-16T14:05:00Z","v":200,"vw":24.9775},{"c":25.02,"h":25.02,"l":25.02,"n":2,"o":25.02,"t":"2026-10-16T14:10:00Z","v":550,"vw":25.02},{"c":24.95,"h":24.95,"l":24.94,"n":3,"o":24.95,"t":"2026-10-16T14:15:00Z","v":352,"vw":24.945682},{"c":25.025,"h":25.025,"l":25.025,"n":1,"o":25.025,"t":"2026-10-16T14:25:00Z","v":100,"vw":25.025},{"c":25.03,"h":25.08,"l":25.03,"n":19,"o":25.08,"t":"2026-10-16T14:30:00Z","v":3082,"vw":25.065016},{"c":25,"h":25,"l":25,"n":9,"o":25,"t":"2026-10-16T14:35:00Z","v":1362,"vw":25},{"c":25.005,"h":25.03,"l":25.005,"n":2,"o":25.03,"t":"2026-10-16T14:40:00Z","v":400,"vw":25.02375},{"c":24.96,"h":24.97,"l":24.96,"n":4,"o":24.965,"t":"2026-10-16T14:45:00Z","v":2261,"vw":24.964115},{"c":25.175,"h":25.175,"l":25.14,"n":18,"o":25.14,"t":"2026-10-16T15:00:00Z","v":4406,"vw":25.146548},{"c":25.29,"h":25.29,"l":25.26,"n":3,"o":25.26,"t":"2026-10-16T15:05:00Z","v":300,"vw":25.27},{"c":25.29,"h":25.34,"l":25.28,"n":6,"o":25.34,"t":"2026-10-16T15:10:00Z","v":553,"vw":25.314},{"c":25.35,"h":25.35,"l":25.285,"n":20,"o":25.3,"t":"2026-10-16T15:15:00Z","v":11271,"vw":25.315162},{"c":25.37,"h":25.37,"l":25.315,"n":10,"o":25.33,"t":"2026-10-16T15:20:00Z","v":11140,"vw":25.339062},{"c":25.348,"h":25.35,"l":25.33,"n":8,"o":25.35,"t":"2026-10-16T15:25:00Z","v":1009,"vw":25.34725},{"c":25.305,"h":25.305,"l":25.276,"n":6,"o":25.276,"t":"2026-10-16T15:40:00Z","v":4597,"vw":25.278094},{"c":25.27,"h":25.31,"l":25.27,"n":11,"o":25.31,"t":"2026-10-16T15:45:00Z","v":1110,"vw":25.282181},{"c":25.38,"h":25.38,"l":25.36,"n":4,"o":25.36,"t":"2026-10-16T15:50:00Z","v":2819,"vw":25.379286},{"c":25.435,"h":25.435,"l":25.415,"n":8,"o":25.415,"t":"2026-10-16T15:55:00Z","v":451,"vw":25.4225},{"c":25.49,"h":25.49,"l":25.4757,"n":6,"o":25.4757,"t":"2026-10-16T16:00:00Z","v":114042,"vw":25.489874},{"c":25.46,"h":25.46,"l":25.46,"n":6,"o":25.46,"t":"2026-10-16T16:05:00Z","v":1983,"vw":25.46},{"c":25.46,"h":25.4619,"l":25.46,"n":5,"o":25.4619,"t":"2026-10-16T16:10:00Z","v":554,"vw":25.461425},{"c":25.4209,"h":25.44,"l":25.4209,"n":2,"o":25.44,"t":"2026-10-16T16:15:00Z","v":200,"vw":25.43045},{"c":25.41,"h":25.42,"l":25.41,"n":4,"o":25.42,"t":"2026-10-16T16:20:00Z","v":206,"vw":25.415},{"c":25.46,"h":25.46,"l":25.43,"n":4,"o":25.43,"t":"2026-10-16T16:25:00Z","v":226,"vw":25.445},{"c":25.5,"h":25.5094,"l":25.48,"n":6,"o":25.48,"t":"2026-10-16T16:30:00Z","v":2301,"vw":25.507304},{"c":25.485,"h":25.5,"l":25.485,"n":3,"o":25.5,"t":"2026-10-16T16:35:00Z","v":1250,"vw":25.48956},{"c":25.48,"h":25.48,"l":25.48,"n":9,"o":25.48,"t":"2026-10-16T16:40:00Z","v":1102,"vw":25.48},{"c":25.508,"h":25.508,"l":25.49,"n":3,"o":25.49,"t":"2026-10-16T16:45:00Z","v":505,"vw":25.4936},{"c":25.51,"h":25.51,"l":25.485,"n":4,"o":25.485,"t":"2026-10-16T17:00:00Z","v":341,"vw":25.493333},{"c":25.63,"h":25.63,"l":25.6219,"n":4,"o":25.6219,"t":"2026-10-16T17:05:00Z","v":4720,"vw":25.629655},{"c":25.6577,"h":25.6577,"l":25.6109,"n":10,"o":25.62,"t":"2026-10-16T17:10:00Z","v":3763,"vw":25.653091},{"c":25.675,"h":25.685,"l":25.675,"n":4,"o":25.685,"t":"2026-10-16T17:15:00Z","v":231,"vw":25.68},{"c":25.7387,"h":25.7387,"l":25.695,"n":11,"o":25.699,"t":"2026-10-16T17:20:00Z","v":4678,"vw":25.71828},{"c":25.67,"h":25.721,"l":25.67,"n":10,"o":25.7,"t":"2026-10-16T17:25:00Z","v":1196,"vw":25.700245},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-16T17:30:00Z","v":200,"vw":25.6},{"c":25.61,"h":25.61,"l":25.58,"n":2,"o":25.58,"t":"2026-10-16T17:40:00Z","v":300,"vw":25.59},{"c":25.635,"h":25.635,"l":25.635,"n":1,"o":25.635,"t":"2026-10-16T17:45:00Z","v":100,"vw":25.635},{"c":25.71,"h":25.71,"l":25.69,"n":4,"o":25.69,"t":"2026-10-16T17:55:00Z","v":1613,"vw":25.70558},{"c":25.75,"h":25.75,"l":25.71,"n":16,"o":25.72,"t":"2026-10-16T18:00:00Z","v":2961,"vw":25.723949},{"c":25.715,"h":25.715,"l":25.7,"n":8,"o":25.7,"t":"2026-10-16T18:05:00Z","v":2022,"vw":25.70875},{"c":25.71,"h":25.73,"l":25.71,"n":3,"o":25.7101,"t":"2026-10-16T18:10:00Z","v":1100,"vw":25.724555},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-16T18:15:00Z","v":100,"vw":25.73},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-16T18:25:00Z","v":200,"vw":25.75},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-16T18:30:00Z","v":105,"vw":25.72},{"c":25.7583,"h":25.7699,"l":25.72,"n":18,"o":25.73,"t":"2026-10-16T18:35:00Z","v":4958,"vw":25.739337},{"c":25.79,"h":25.79,"l":25.76,"n":8,"o":25.76,"t":"2026-10-16T18:40:00Z","v":949,"vw":25.782392},{"c":25.8099,"h":25.8099,"l":25.8099,"n":2,"o":25.8099,"t":"2026-10-16T18:45:00Z","v":101,"vw":25.8099},{"c":25.865,"h":25.865,"l":25.86,"n":5,"o":25.86,"t":"2026-10-16T18:50:00Z","v":2209,"vw":25.864773},{"c":25.87,"h":25.87,"l":25.87,"n":3,"o":25.87,"t":"2026-10-16T18:55:00Z","v":210,"vw":25.87},{"c":25.91,"h":25.91,"l":25.88,"n":12,"o":25.88,"t":"2026-10-16T19:00:00Z","v":589,"vw":25.893532},{"c":25.81,"h":25.9,"l":25.81,"n":14,"o":25.9,"t":"2026-10-16T19:10:00Z","v":7396,"vw":25.891877},{"c":25.86,"h":25.86,"l":25.78,"n":22,"o":25.79,"t":"2026-10-16T19:15:00Z","v":25894,"vw":25.802507},{"c":25.78,"h":25.84,"l":25.78,"n":6,"o":25.84,"t":"2026-10-16T19:20:00Z","v":1645,"vw":25.826843},{"c":25.78,"h":25.8,"l":25.77,"n":17,"o":25.7824,"t":"2026-10-16T19:25:00Z","v":2380,"vw":25.781766},{"c":25.815,"h":25.83,"l":25.815,"n":19,"o":25.8199,"t":"2026-10-16T19:30:00Z","v":9909,"vw":25.820813},{"c":25.845,"h":25.845,"l":25.82,"n":17,"o":25.82,"t":"2026-10-16T19:35:00Z","v":2316,"vw":25.83662},{"c":25.89,"h":25.898,"l":25.88,"n":7,"o":25.88,"t":"2026-10-16T19:40:00Z","v":1583,"vw":25.894892},{"c":25.84,"h":25.89,"l":25.84,"n":28,"o":25.886,"t":"2026-10-16T19:45:00Z","v":10597,"vw":25.861816},{"c":25.76,"h":25.82,"l":25.76,"n":21,"o":25.82,"t":"2026-10-16T19:50:00Z","v":4651,"vw":25.800852},{"c":25.73,"h":25.77,"l":25.73,"n":44,"o":25.77,"t":"2026-10-16T19:55:00Z","v":3737,"vw":25.740911},{"c":25.76,"h":25.76,"l":25.76,"n":2,"o":25.76,"t":"2026-10-16T20:00:00Z","v":524,"vw":25.76},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-16T20:25:00Z","v":100,"vw":25.76},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-16T21:05:00Z","v":393,"vw":25.5},{"c":25.32,"h":25.32,"l":25.32,"n":3,"o":25.32,"t":"2026-10-19T12:05:00Z","v":1000,"vw":25.32},{"c":25.36,"h":25.36,"l":25.36,"n":2,"o":25.36,"t":"2026-10-19T12:50:00Z","v":130,"vw":25.36},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-19T13:10:00Z","v":15110,"vw":25.31},{"c":25.34,"h":25.4,"l":25.29,"n":15,"o":25.31,"t":"2026-10-19T13:20:00Z","v":910,"vw":25.335},{"c":25.32,"h":25.32,"l":25.21,"n":12,"o":25.21,"t":"2026-10-19T13:30:00Z","v":1933,"vw":25.283041},{"c":25.41,"h":25.41,"l":25.275,"n":12,"o":25.275,"t":"2026-10-19T13:35:00Z","v":113566,"vw":25.320062},{"c":25.47,"h":25.47,"l":25.47,"n":4,"o":25.47,"t":"2026-10-19T13:40:00Z","v":409,"vw":25.47},{"c":25.48,"h":25.48,"l":25.465,"n":6,"o":25.465,"t":"2026-10-19T13:45:00Z","v":631,"vw":25.4675},{"c":25.48,"h":25.48,"l":25.48,"n":4,"o":25.48,"t":"2026-10-19T13:50:00Z","v":424,"vw":25.48},{"c":25.55,"h":25.58,"l":25.55,"n":4,"o":25.58,"t":"2026-10-19T13:55:00Z","v":320,"vw":25.57},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-19T14:00:00Z","v":175,"vw":25.59},{"c":25.59,"h":25.6499,"l":25.59,"n":7,"o":25.6499,"t":"2026-10-19T14:05:00Z","v":1057,"vw":25.604262},{"c":25.4001,"h":25.5724,"l":25.4001,"n":12,"o":25.56,"t":"2026-10-19T14:10:00Z","v":690,"vw":25.50095},{"c":25.4101,"h":25.4101,"l":25.4101,"n":2,"o":25.4101,"t":"2026-10-19T14:15:00Z","v":120,"vw":25.4101},{"c":25.39,"h":25.39,"l":25.34,"n":8,"o":25.37,"t":"2026-10-19T14:25:00Z","v":1087,"vw":25.378072},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-19T14:30:00Z","v":100,"vw":25.46},{"c":25.46,"h":25.48,"l":25.45,"n":7,"o":25.48,"t":"2026-10-19T14:35:00Z","v":5520,"vw":25.456433},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-19T14:40:00Z","v":150,"vw":25.42},{"c":25.3997,"h":25.3997,"l":25.3997,"n":1,"o":25.3997,"t":"2026-10-19T14:50:00Z","v":100,"vw":25.3997},{"c":25.365,"h":25.365,"l":25.35,"n":8,"o":25.35,"t":"2026-10-19T15:00:00Z","v":2559,"vw":25.360894},{"c":25.36,"h":25.36,"l":25.36,"n":3,"o":25.36,"t":"2026-10-19T15:05:00Z","v":305,"vw":25.36},{"c":25.34,"h":25.34,"l":25.3251,"n":7,"o":25.3251,"t":"2026-10-19T15:15:00Z","v":4578,"vw":25.333401},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-19T15:20:00Z","v":300,"vw":25.33},{"c":25.25,"h":25.32,"l":25.25,"n":15,"o":25.32,"t":"2026-10-19T15:25:00Z","v":2092,"vw":25.26294},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-19T15:30:00Z","v":101,"vw":25.3},{"c":25.25,"h":25.25,"l":25.25,"n":5,"o":25.25,"t":"2026-10-19T15:40:00Z","v":133,"vw":25.25},{"c":25.25,"h":25.29,"l":25.25,"n":8,"o":25.251,"t":"2026-10-19T15:45:00Z","v":18248,"vw":25.257467},{"c":25.28,"h":25.28,"l":25.23,"n":4,"o":25.26,"t":"2026-10-19T15:50:00Z","v":1294,"vw":25.250634},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-19T16:00:00Z","v":101,"vw":25.33},{"c":25.33,"h":25.33,"l":25.26,"n":5,"o":25.26,"t":"2026-10-19T16:15:00Z","v":2104,"vw":25.283571},{"c":25.33,"h":25.36,"l":25.33,"n":3,"o":25.36,"t":"2026-10-19T16:20:00Z","v":784,"vw":25.338571},{"c":25.37,"h":25.38,"l":25.37,"n":7,"o":25.38,"t":"2026-10-19T16:30:00Z","v":2633,"vw":25.370945},{"c":25.3518,"h":25.3518,"l":25.3518,"n":1,"o":25.3518,"t":"2026-10-19T16:40:00Z","v":500,"vw":25.3518},{"c":25.4092,"h":25.4092,"l":25.4092,"n":2,"o":25.4092,"t":"2026-10-19T16:45:00Z","v":159,"vw":25.4092},{"c":25.415,"h":25.415,"l":25.415,"n":1,"o":25.415,"t":"2026-10-19T16:50:00Z","v":149,"vw":25.415},{"c":25.4391,"h":25.4391,"l":25.4391,"n":2,"o":25.4391,"t":"2026-10-19T16:55:00Z","v":110,"vw":25.4391},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-19T17:00:00Z","v":100,"vw":25.45},{"c":25.47,"h":25.47,"l":25.47,"n":19,"o":25.47,"t":"2026-10-19T17:10:00Z","v":22000,"vw":25.47},{"c":25.44,"h":25.47,"l":25.44,"n":4,"o":25.47,"t":"2026-10-19T17:15:00Z","v":420,"vw":25.4475},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-19T17:20:00Z","v":149,"vw":25.46},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-19T17:25:00Z","v":108,"vw":25.44},{"c":25.47,"h":25.47,"l":25.47,"n":10,"o":25.47,"t":"2026-10-19T17:40:00Z","v":1419,"vw":25.47},{"c":25.4901,"h":25.5,"l":25.4901,"n":4,"o":25.5,"t":"2026-10-19T17:45:00Z","v":1018,"vw":25.494048},{"c":25.55,"h":25.55,"l":25.55,"n":3,"o":25.55,"t":"2026-10-19T17:50:00Z","v":268,"vw":25.55},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-19T17:55:00Z","v":2000,"vw":25.57},{"c":25.52,"h":25.52,"l":25.52,"n":4,"o":25.52,"t":"2026-10-19T18:00:00Z","v":114,"vw":25.52},{"c":25.54,"h":25.54,"l":25.54,"n":6,"o":25.54,"t":"2026-10-19T18:50:00Z","v":418,"vw":25.54},{"c":25.515,"h":25.515,"l":25.515,"n":1,"o":25.515,"t":"2026-10-19T18:55:00Z","v":100,"vw":25.515},{"c":25.43,"h":25.43,"l":25.43,"n":4,"o":25.43,"t":"2026-10-19T19:25:00Z","v":159,"vw":25.43},{"c":25.42,"h":25.42,"l":25.4192,"n":3,"o":25.42,"t":"2026-10-19T19:30:00Z","v":325,"vw":25.419704},{"c":25.3901,"h":25.405,"l":25.375,"n":23,"o":25.4,"t":"2026-10-19T19:35:00Z","v":26217,"vw":25.394168},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-19T19:45:00Z","v":100,"vw":25.45},{"c":25.52,"h":25.52,"l":25.475,"n":5,"o":25.475,"t":"2026-10-19T19:50:00Z","v":1589,"vw":25.511667},{"c":25.51,"h":25.54,"l":25.5,"n":39,"o":25.51,"t":"2026-10-19T19:55:00Z","v":3968,"vw":25.527902},{"c":25.51,"h":25.51,"l":25.51,"n":3,"o":25.51,"t":"2026-10-19T20:00:00Z","v":294,"vw":25.51},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-20T11:10:00Z","v":100,"vw":25.8},{"c":25.9081,"h":25.9081,"l":25.9081,"n":1,"o":25.9081,"t":"2026-10-20T12:35:00Z","v":288,"vw":25.9081},{"c":25.658,"h":25.658,"l":25.59,"n":9,"o":25.61,"t":"2026-10-20T12:50:00Z","v":566,"vw":25.6254},{"c":25.76,"h":25.76,"l":25.686,"n":6,"o":25.686,"t":"2026-10-20T13:30:00Z","v":1228,"vw":25.692727},{"c":25.75,"h":25.78,"l":25.74,"n":31,"o":25.78,"t":"2026-10-20T13:35:00Z","v":8128,"vw":25.76979},{"c":25.89,"h":25.89,"l":25.82,"n":10,"o":25.82,"t":"2026-10-20T13:40:00Z","v":507,"vw":25.863333},{"c":25.855,"h":25.855,"l":25.855,"n":2,"o":25.855,"t":"2026-10-20T13:45:00Z","v":350,"vw":25.855},{"c":25.6683,"h":25.71,"l":25.6683,"n":7,"o":25.71,"t":"2026-10-20T13:50:00Z","v":2478,"vw":25.689631},{"c":25.68,"h":25.68,"l":25.68,"n":4,"o":25.68,"t":"2026-10-20T13:55:00Z","v":516,"vw":25.68},{"c":25.5,"h":25.515,"l":25.48,"n":9,"o":25.515,"t":"2026-10-20T14:00:00Z","v":695,"vw":25.5012},{"c":25.365,"h":25.4764,"l":25.35,"n":6,"o":25.4764,"t":"2026-10-20T14:05:00Z","v":1406,"vw":25.38974},{"c":25.3999,"h":25.3999,"l":25.3999,"n":1,"o":25.3999,"t":"2026-10-20T14:10:00Z","v":434,"vw":25.3999},{"c":25.24,"h":25.25,"l":25.24,"n":4,"o":25.25,"t":"2026-10-20T14:15:00Z","v":798,"vw":25.246231},{"c":25.205,"h":25.225,"l":25.205,"n":4,"o":25.225,"t":"2026-10-20T14:20:00Z","v":6501,"vw":25.224692},{"c":25.08,"h":25.21,"l":25.08,"n":12,"o":25.21,"t":"2026-10-20T14:25:00Z","v":4728,"vw":25.109954},{"c":25.08,"h":25.08,"l":25.03,"n":3,"o":25.03,"t":"2026-10-20T14:30:00Z","v":500,"vw":25.062},{"c":25.07,"h":25.085,"l":25.06,"n":9,"o":25.085,"t":"2026-10-20T14:35:00Z","v":492,"vw":25.068274},{"c":25.0026,"h":25.0026,"l":24.98,"n":19,"o":25,"t":"2026-10-20T14:40:00Z","v":3995,"vw":24.99529},{"c":25,"h":25.01,"l":24.98,"n":15,"o":25,"t":"2026-10-20T14:45:00Z","v":1516,"vw":24.995629},{"c":24.98,"h":25,"l":24.98,"n":10,"o":24.98,"t":"2026-10-20T14:50:00Z","v":799,"vw":24.991282},{"c":24.94,"h":24.94,"l":24.94,"n":4,"o":24.94,"t":"2026-10-20T14:55:00Z","v":282,"vw":24.94},{"c":24.98,"h":24.98,"l":24.98,"n":14,"o":24.98,"t":"2026-10-20T15:05:00Z","v":3044,"vw":24.98},{"c":25.17,"h":25.17,"l":25.01,"n":15,"o":25.01,"t":"2026-10-20T15:10:00Z","v":1717,"vw":25.090969},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-20T15:15:00Z","v":100,"vw":25.1},{"c":25.145,"h":25.145,"l":25.145,"n":3,"o":25.145,"t":"2026-10-20T15:35:00Z","v":205,"vw":25.145},{"c":25.08,"h":25.1179,"l":25.08,"n":5,"o":25.1179,"t":"2026-10-20T15:40:00Z","v":1815,"vw":25.111707},{"c":25.09,"h":25.0999,"l":25.09,"n":4,"o":25.0999,"t":"2026-10-20T15:45:00Z","v":1998,"vw":25.092477},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-20T15:50:00Z","v":400,"vw":25.08},{"c":25.06,"h":25.085,"l":25.06,"n":3,"o":25.085,"t":"2026-10-20T15:55:00Z","v":806,"vw":25.069375},{"c":25.08,"h":25.08,"l":25.08,"n":9,"o":25.08,"t":"2026-10-20T16:00:00Z","v":1806,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-20T16:05:00Z","v":192,"vw":25.08},{"c":25.125,"h":25.125,"l":25.125,"n":1,"o":25.125,"t":"2026-10-20T16:15:00Z","v":100,"vw":25.125},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-20T16:30:00Z","v":1000,"vw":25.04},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-20T16:45:00Z","v":404,"vw":25.05},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-20T16:50:00Z","v":140,"vw":25.03},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-20T17:00:00Z","v":500,"vw":25.11},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-20T17:15:00Z","v":137,"vw":25.06},{"c":25.0513,"h":25.0513,"l":25.0513,"n":1,"o":25.0513,"t":"2026-10-20T17:20:00Z","v":513,"vw":25.0513},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-20T17:40:00Z","v":100,"vw":25.05},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-20T17:50:00Z","v":1127,"vw":25.02},{"c":25.01,"h":25.01,"l":25.01,"n":5,"o":25.01,"t":"2026-10-20T17:55:00Z","v":254,"vw":25.01},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-20T18:05:00Z","v":140,"vw":25.03},{"c":25.04,"h":25.04,"l":25.02,"n":4,"o":25.02,"t":"2026-10-20T18:20:00Z","v":569,"vw":25.036},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-20T19:00:00Z","v":168,"vw":25.08},{"c":25.0819,"h":25.0819,"l":25.0819,"n":2,"o":25.0819,"t":"2026-10-20T19:05:00Z","v":135,"vw":25.0819},{"c":25.145,"h":25.145,"l":25.145,"n":1,"o":25.145,"t":"2026-10-20T19:25:00Z","v":100,"vw":25.145},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-20T19:40:00Z","v":100,"vw":25.17},{"c":25.17,"h":25.17,"l":25.15,"n":29,"o":25.15,"t":"2026-10-20T19:50:00Z","v":1854,"vw":25.152978},{"c":25.21,"h":25.23,"l":25.2,"n":22,"o":25.2,"t":"2026-10-20T19:55:00Z","v":1692,"vw":25.220891},{"c":25.17,"h":25.17,"l":25.17,"n":3,"o":25.17,"t":"2026-10-20T20:00:00Z","v":153,"vw":25.17},{"c":24.98,"h":24.99,"l":24.98,"n":4,"o":24.99,"t":"2026-10-20T21:35:00Z","v":705,"vw":24.982701},{"c":24.98,"h":24.99,"l":24.98,"n":3,"o":24.99,"t":"2026-10-20T21:55:00Z","v":510,"vw":24.987874},{"c":24.8199,"h":24.8199,"l":24.8199,"n":1,"o":24.8199,"t":"2026-10-20T22:25:00Z","v":500,"vw":24.8199},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-20T23:55:00Z","v":2715,"vw":24.8},{"c":24.98,"h":24.98,"l":24.91,"n":7,"o":24.91,"t":"2026-10-21T11:00:00Z","v":1005,"vw":24.963373},{"c":24.8272,"h":24.8272,"l":24.74,"n":10,"o":24.76,"t":"2026-10-21T13:30:00Z","v":888,"vw":24.769467},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-21T13:35:00Z","v":100,"vw":24.79},{"c":24.76,"h":24.8599,"l":24.68,"n":15,"o":24.74,"t":"2026-10-21T13:40:00Z","v":10833,"vw":24.826093},{"c":24.62,"h":24.65,"l":24.6,"n":10,"o":24.62,"t":"2026-10-21T13:45:00Z","v":9346,"vw":24.603521},{"c":24.72,"h":24.72,"l":24.6063,"n":4,"o":24.6063,"t":"2026-10-21T13:50:00Z","v":1249,"vw":24.61775},{"c":24.71,"h":24.71,"l":24.67,"n":5,"o":24.67,"t":"2026-10-21T14:00:00Z","v":1422,"vw":24.678276},{"c":24.735,"h":24.735,"l":24.735,"n":3,"o":24.735,"t":"2026-10-21T14:10:00Z","v":1046,"vw":24.735},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-21T14:15:00Z","v":500,"vw":24.75},{"c":24.7291,"h":24.79,"l":24.7291,"n":8,"o":24.76,"t":"2026-10-21T14:20:00Z","v":1350,"vw":24.748392},{"c":24.71,"h":24.71,"l":24.71,"n":3,"o":24.71,"t":"2026-10-21T14:25:00Z","v":500,"vw":24.71},{"c":24.63,"h":24.63,"l":24.58,"n":10,"o":24.62,"t":"2026-10-21T14:50:00Z","v":2003,"vw":24.587},{"c":24.61,"h":24.63,"l":24.61,"n":3,"o":24.63,"t":"2026-10-21T14:55:00Z","v":211,"vw":24.62},{"c":24.53,"h":24.55,"l":24.52,"n":11,"o":24.55,"t":"2026-10-21T15:10:00Z","v":2618,"vw":24.54375},{"c":24.59,"h":24.59,"l":24.48,"n":36,"o":24.52,"t":"2026-10-21T15:15:00Z","v":10052,"vw":24.540873},{"c":24.55,"h":24.605,"l":24.55,"n":9,"o":24.6,"t":"2026-10-21T15:20:00Z","v":901,"vw":24.582967},{"c":24.5,"h":24.505,"l":24.5,"n":4,"o":24.505,"t":"2026-10-21T15:25:00Z","v":1143,"vw":24.500455},{"c":24.47,"h":24.47,"l":24.47,"n":7,"o":24.47,"t":"2026-10-21T15:35:00Z","v":425,"vw":24.47},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-21T15:40:00Z","v":200,"vw":24.45},{"c":24.46,"h":24.46,"l":24.4501,"n":4,"o":24.4501,"t":"2026-10-21T15:50:00Z","v":454,"vw":24.454622},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-10-21T16:05:00Z","v":409,"vw":24.47},{"c":24.4801,"h":24.4801,"l":24.4801,"n":2,"o":24.4801,"t":"2026-10-21T16:20:00Z","v":401,"vw":24.4801},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-21T16:25:00Z","v":100,"vw":24.55},{"c":24.52,"h":24.535,"l":24.52,"n":6,"o":24.535,"t":"2026-10-21T16:30:00Z","v":2300,"vw":24.526667},{"c":24.41,"h":24.48,"l":24.41,"n":7,"o":24.48,"t":"2026-10-21T16:35:00Z","v":682,"vw":24.469329},{"c":24.4684,"h":24.4684,"l":24.4684,"n":1,"o":24.4684,"t":"2026-10-21T16:45:00Z","v":100,"vw":24.4684},{"c":24.46,"h":24.46,"l":24.46,"n":63,"o":24.46,"t":"2026-10-21T16:50:00Z","v":16755,"vw":24.46},{"c":24.4592,"h":24.4592,"l":24.4592,"n":1,"o":24.4592,"t":"2026-10-21T16:55:00Z","v":122,"vw":24.4592},{"c":24.47,"h":24.47,"l":24.46,"n":8,"o":24.46,"t":"2026-10-21T17:00:00Z","v":615,"vw":24.467828},{"c":24.47,"h":24.47,"l":24.46,"n":2,"o":24.46,"t":"2026-10-21T17:05:00Z","v":2000,"vw":24.465},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-21T17:10:00Z","v":1000,"vw":24.47},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-21T17:15:00Z","v":1500,"vw":24.45},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-21T17:20:00Z","v":100,"vw":24.49},{"c":24.4601,"h":24.4601,"l":24.4601,"n":1,"o":24.4601,"t":"2026-10-21T17:30:00Z","v":500,"vw":24.4601},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-21T17:35:00Z","v":147,"vw":24.46},{"c":24.505,"h":24.505,"l":24.505,"n":2,"o":24.505,"t":"2026-10-21T18:35:00Z","v":291,"vw":24.505},{"c":24.5,"h":24.51,"l":24.5,"n":14,"o":24.51,"t":"2026-10-21T18:45:00Z","v":1721,"vw":24.503929},{"c":24.54,"h":24.57,"l":24.54,"n":14,"o":24.54,"t":"2026-10-21T18:50:00Z","v":1702,"vw":24.547353},{"c":24.585,"h":24.585,"l":24.585,"n":1,"o":24.585,"t":"2026-10-21T18:55:00Z","v":100,"vw":24.585},{"c":24.64,"h":24.65,"l":24.64,"n":6,"o":24.65,"t":"2026-10-21T19:00:00Z","v":907,"vw":24.645},{"c":24.6,"h":24.6,"l":24.585,"n":7,"o":24.585,"t":"2026-10-21T19:15:00Z","v":1014,"vw":24.598276},{"c":24.59,"h":24.61,"l":24.59,"n":8,"o":24.605,"t":"2026-10-21T19:20:00Z","v":722,"vw":24.600748},{"c":24.545,"h":24.58,"l":24.545,"n":8,"o":24.58,"t":"2026-10-21T19:25:00Z","v":887,"vw":24.561793},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-21T19:30:00Z","v":101,"vw":24.54},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-10-21T19:35:00Z","v":200,"vw":24.53},{"c":24.56,"h":24.56,"l":24.55,"n":7,"o":24.55,"t":"2026-10-21T19:40:00Z","v":1008,"vw":24.554493},{"c":24.53,"h":24.5699,"l":24.53,"n":29,"o":24.5699,"t":"2026-10-21T19:50:00Z","v":1017,"vw":24.542058},{"c":24.58,"h":24.61,"l":24.58,"n":11,"o":24.61,"t":"2026-10-21T19:55:00Z","v":803,"vw":24.586211},{"c":24.56,"h":24.56,"l":24.56,"n":3,"o":24.56,"t":"2026-10-21T20:00:00Z","v":303,"vw":24.56},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-10-21T20:40:00Z","v":505,"vw":24.53},{"c":24.47,"h":24.47,"l":24.47,"n":3,"o":24.47,"t":"2026-10-21T20:45:00Z","v":220,"vw":24.47},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-21T23:50:00Z","v":100,"vw":24.82},{"c":25.14,"h":25.33,"l":25.14,"n":2,"o":25.33,"t":"2026-10-22T08:00:00Z","v":400,"vw":25.2825},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-22T12:05:00Z","v":1000,"vw":25.22},{"c":25.02,"h":25.26,"l":25.02,"n":29,"o":25.26,"t":"2026-10-22T13:30:00Z","v":6746,"vw":25.090225},{"c":24.9853,"h":25.07,"l":24.9853,"n":29,"o":25.07,"t":"2026-10-22T13:35:00Z","v":7510,"vw":25.030316},{"c":25.025,"h":25.025,"l":25.02,"n":2,"o":25.02,"t":"2026-10-22T13:40:00Z","v":375,"vw":25.021333},{"c":25.148,"h":25.16,"l":25.148,"n":5,"o":25.16,"t":"2026-10-22T13:45:00Z","v":500,"vw":25.15469},{"c":25.12,"h":25.12,"l":25.08,"n":12,"o":25.11,"t":"2026-10-22T13:50:00Z","v":1364,"vw":25.095847},{"c":25.04,"h":25.07,"l":25.04,"n":8,"o":25.07,"t":"2026-10-22T13:55:00Z","v":421,"vw":25.056175},{"c":24.935,"h":24.935,"l":24.935,"n":1,"o":24.935,"t":"2026-10-22T14:00:00Z","v":300,"vw":24.935},{"c":25.11,"h":25.115,"l":25.077,"n":6,"o":25.115,"t":"2026-10-22T14:10:00Z","v":1855,"vw":25.091797},{"c":25.1509,"h":25.2,"l":25.1509,"n":10,"o":25.17,"t":"2026-10-22T14:15:00Z","v":2346,"vw":25.168298},{"c":25.225,"h":25.225,"l":25.14,"n":12,"o":25.175,"t":"2026-10-22T14:20:00Z","v":3587,"vw":25.151029},{"c":25.3119,"h":25.3119,"l":25.26,"n":14,"o":25.26,"t":"2026-10-22T14:25:00Z","v":1682,"vw":25.284426},{"c":25.3,"h":25.3,"l":25.3,"n":6,"o":25.3,"t":"2026-10-22T14:30:00Z","v":893,"vw":25.3},{"c":25.32,"h":25.3719,"l":25.3,"n":20,"o":25.3719,"t":"2026-10-22T14:35:00Z","v":3785,"vw":25.315803},{"c":25.24,"h":25.24,"l":25.24,"n":3,"o":25.24,"t":"2026-10-22T14:40:00Z","v":451,"vw":25.24},{"c":25.31,"h":25.31,"l":25.29,"n":4,"o":25.29,"t":"2026-10-22T14:45:00Z","v":457,"vw":25.3},{"c":25.33,"h":25.33,"l":25.27,"n":23,"o":25.27,"t":"2026-10-22T14:55:00Z","v":3120,"vw":25.30958},{"c":25.325,"h":25.325,"l":25.275,"n":6,"o":25.275,"t":"2026-10-22T15:00:00Z","v":2183,"vw":25.3},{"c":25.465,"h":25.5,"l":25.43,"n":23,"o":25.43,"t":"2026-10-22T15:10:00Z","v":3233,"vw":25.469464},{"c":25.43,"h":25.435,"l":25.43,"n":9,"o":25.435,"t":"2026-10-22T15:15:00Z","v":1294,"vw":25.434545},{"c":25.3109,"h":25.3109,"l":25.31,"n":6,"o":25.31,"t":"2026-10-22T15:20:00Z","v":224,"vw":25.310469},{"c":25.34,"h":25.34,"l":25.34,"n":2,"o":25.34,"t":"2026-10-22T15:25:00Z","v":118,"vw":25.34},{"c":25.42,"h":25.42,"l":25.4199,"n":2,"o":25.4199,"t":"2026-10-22T15:30:00Z","v":200,"vw":25.41995},{"c":25.36,"h":25.36,"l":25.36,"n":4,"o":25.36,"t":"2026-10-22T15:35:00Z","v":581,"vw":25.36},{"c":25.4,"h":25.41,"l":25.4,"n":7,"o":25.41,"t":"2026-10-22T15:40:00Z","v":657,"vw":25.401689},{"c":25.42,"h":25.42,"l":25.42,"n":3,"o":25.42,"t":"2026-10-22T15:50:00Z","v":276,"vw":25.42},{"c":25.355,"h":25.355,"l":25.355,"n":2,"o":25.355,"t":"2026-10-22T16:00:00Z","v":235,"vw":25.355},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-22T16:05:00Z","v":124,"vw":25.42},{"c":25.41,"h":25.41,"l":25.41,"n":3,"o":25.41,"t":"2026-10-22T16:10:00Z","v":211,"vw":25.41},{"c":25.41,"h":25.41,"l":25.41,"n":2,"o":25.41,"t":"2026-10-22T16:25:00Z","v":206,"vw":25.41},{"c":25.59,"h":25.59,"l":25.51,"n":10,"o":25.51,"t":"2026-10-22T16:35:00Z","v":529,"vw":25.551905},{"c":25.69,"h":25.69,"l":25.665,"n":6,"o":25.665,"t":"2026-10-22T16:40:00Z","v":1377,"vw":25.668522},{"c":25.73,"h":25.74,"l":25.7171,"n":8,"o":25.74,"t":"2026-10-22T16:45:00Z","v":8621,"vw":25.73926},{"c":25.67,"h":25.73,"l":25.67,"n":16,"o":25.73,"t":"2026-10-22T16:50:00Z","v":960,"vw":25.703611},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-22T16:55:00Z","v":101,"vw":25.65},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-22T17:00:00Z","v":201,"vw":25.65},{"c":25.76,"h":25.76,"l":25.7455,"n":3,"o":25.7455,"t":"2026-10-22T17:05:00Z","v":892,"vw":25.74717},{"c":25.72,"h":25.7201,"l":25.712,"n":7,"o":25.712,"t":"2026-10-22T17:10:00Z","v":8139,"vw":25.719969},{"c":25.7,"h":25.7,"l":25.685,"n":23,"o":25.7,"t":"2026-10-22T17:20:00Z","v":7014,"vw":25.699288},{"c":25.705,"h":25.705,"l":25.685,"n":3,"o":25.685,"t":"2026-10-22T17:30:00Z","v":271,"vw":25.693032},{"c":25.68,"h":25.68,"l":25.68,"n":7,"o":25.68,"t":"2026-10-22T17:35:00Z","v":613,"vw":25.68},{"c":25.68,"h":25.68,"l":25.66,"n":2,"o":25.66,"t":"2026-10-22T17:45:00Z","v":249,"vw":25.668032},{"c":25.695,"h":25.72,"l":25.695,"n":5,"o":25.7082,"t":"2026-10-22T17:50:00Z","v":843,"vw":25.707989},{"c":25.82,"h":25.82,"l":25.748,"n":15,"o":25.75,"t":"2026-10-22T18:00:00Z","v":2217,"vw":25.782594},{"c":25.7583,"h":25.8,"l":25.7583,"n":8,"o":25.8,"t":"2026-10-22T18:05:00Z","v":588,"vw":25.789575},{"c":25.78,"h":25.78,"l":25.735,"n":5,"o":25.735,"t":"2026-10-22T18:10:00Z","v":439,"vw":25.7575},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-10-22T18:15:00Z","v":449,"vw":25.78},{"c":25.78,"h":25.78,"l":25.78,"n":3,"o":25.78,"t":"2026-10-22T18:30:00Z","v":800,"vw":25.78},{"c":25.781,"h":25.781,"l":25.78,"n":5,"o":25.78,"t":"2026-10-22T18:40:00Z","v":315,"vw":25.780385},{"c":25.7607,"h":25.7607,"l":25.7607,"n":1,"o":25.7607,"t":"2026-10-22T18:45:00Z","v":1000,"vw":25.7607},{"c":25.8,"h":25.82,"l":25.8,"n":13,"o":25.81,"t":"2026-10-22T19:05:00Z","v":7847,"vw":25.806443},{"c":25.74,"h":25.76,"l":25.74,"n":25,"o":25.76,"t":"2026-10-22T19:10:00Z","v":5238,"vw":25.758088},{"c":25.7,"h":25.75,"l":25.69,"n":8,"o":25.75,"t":"2026-10-22T19:15:00Z","v":1829,"vw":25.735051},{"c":25.69,"h":25.69,"l":25.67,"n":6,"o":25.68,"t":"2026-10-22T19:20:00Z","v":1835,"vw":25.68108},{"c":25.71,"h":25.71,"l":25.6413,"n":4,"o":25.6413,"t":"2026-10-22T19:30:00Z","v":467,"vw":25.693486},{"c":25.75,"h":25.75,"l":25.72,"n":25,"o":25.75,"t":"2026-10-22T19:40:00Z","v":2219,"vw":25.732281},{"c":25.785,"h":25.8,"l":25.76,"n":9,"o":25.76,"t":"2026-10-22T19:45:00Z","v":851,"vw":25.784138},{"c":25.611,"h":25.6801,"l":25.611,"n":20,"o":25.6801,"t":"2026-10-22T19:50:00Z","v":431,"vw":25.630796},{"c":25.66,"h":25.66,"l":25.6,"n":41,"o":25.6032,"t":"2026-10-22T19:55:00Z","v":12198,"vw":25.617513},{"c":25.66,"h":25.66,"l":25.66,"n":3,"o":25.66,"t":"2026-10-22T20:00:00Z","v":183,"vw":25.66},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-22T21:10:00Z","v":500,"vw":25.6},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-22T21:20:00Z","v":1000,"vw":25.53},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-22T21:25:00Z","v":100,"vw":25.74},{"c":25.7719,"h":25.7719,"l":25.7719,"n":1,"o":25.7719,"t":"2026-10-22T23:50:00Z","v":1200,"vw":25.7719}],"history":[{"c":26.03,"h":26.45,"l":25.62,"n":2119,"o":25.68,"t":"2024-10-21T04:00:00Z","v":305175,"vw":26.095059},{"c":26.32,"h":26.6399,"l":26.148,"n":2074,"o":26.3,"t":"2024-10-22T04:00:00Z","v":222326,"vw":26.402962},{"c":27.83,"h":28.28,"l":26.4,"n":4524,"o":26.49,"t":"2024-10-23T04:00:00Z","v":717999,"vw":27.588906},{"c":25.88,"h":26.71,"l":25.84,"n":3951,"o":26.33,"t":"2024-10-24T04:00:00Z","v":540446,"vw":26.215643},{"c":25.55,"h":25.815,"l":24.9801,"n":3426,"o":25.7,"t":"2024-10-25T04:00:00Z","v":535732,"vw":25.318501},{"c":24.77,"h":25.09,"l":24.2758,"n":3638,"o":25.05,"t":"2024-10-28T04:00:00Z","v":429549,"vw":24.622979},{"c":24.78,"h":25.31,"l":24.69,"n":2272,"o":24.8,"t":"2024-10-29T04:00:00Z","v":251853,"vw":24.914343},{"c":24.98,"h":25.25,"l":24.27,"n":4904,"o":25.13,"t":"2024-10-30T04:00:00Z","v":592061,"vw":24.703993},{"c":27.4,"h":27.57,"l":25.52,"n":7645,"o":25.66,"t":"2024-10-31T04:00:00Z","v":884498,"vw":26.891787},{"c":26.53,"h":27.22,"l":26.3821,"n":3078,"o":27.06,"t":"2024-11-01T04:00:00Z","v":311134,"vw":26.746756},{"c":26.45,"h":27.28,"l":25.965,"n":2745,"o":26.92,"t":"2024-11-04T05:00:00Z","v":292707,"vw":26.411396},{"c":24.76,"h":26.32,"l":24.58,"n":5893,"o":26.2,"t":"2024-11-05T05:00:00Z","v":736650,"vw":25.130602},{"c":20.68,"h":22.82,"l":20.68,"n":7229,"o":22,"t":"2024-11-06T05:00:00Z","v":890748,"vw":21.730534},{"c":20.29,"h":20.6489,"l":20.02,"n":3944,"o":20.6,"t":"2024-11-07T05:00:00Z","v":597455,"vw":20.261807},{"c":19.23,"h":20.71,"l":19.18,"n":4310,"o":20.63,"t":"2024-11-08T05:00:00Z","v":619869,"vw":19.634105},{"c":16.52,"h":18.03,"l":16.18,"n":10139,"o":17.84,"t":"2024-11-11T05:00:00Z","v":1950982,"vw":16.830725},{"c":17.16,"h":17.4,"l":16.36,"n":6415,"o":16.94,"t":"2024-11-12T05:00:00Z","v":1788909,"vw":16.860401},{"c":17.71,"h":17.91,"l":16.2219,"n":5279,"o":16.75,"t":"2024-11-13T05:00:00Z","v":1512445,"vw":17.052896},{"c":19,"h":19.0149,"l":17.65,"n":3275,"o":17.66,"t":"2024-11-14T05:00:00Z","v":621353,"vw":18.390884},{"c":19.26,"h":19.76,"l":19.001,"n":5012,"o":19.03,"t":"2024-11-15T05:00:00Z","v":843638,"vw":19.399696},{"c":18.06,"h":19.1,"l":17.9768,"n":4909,"o":18.51,"t":"2024-11-18T05:00:00Z","v":718918,"vw":18.437784},{"c":17.55,"h":18.61,"l":17.55,"n":2939,"o":18.49,"t":"2024-11-19T05:00:00Z","v":484905,"vw":17.945161},{"c":17.985,"h":18.46,"l":17.425,"n":3276,"o":17.55,"t":"2024-11-20T05:00:00Z","v":493631,"vw":18.090468},{"c":18.29,"h":18.75,"l":17.69,"n":2532,"o":17.69,"t":"2024-11-21T05:00:00Z","v":413228,"vw":18.108833},{"c":17.38,"h":18.462,"l":17.15,"n":3308,"o":18.3,"t":"2024-11-22T05:00:00Z","v":601918,"vw":17.677183},{"c":16.85,"h":17.0987,"l":16.21,"n":5747,"o":16.6,"t":"2024-11-25T05:00:00Z","v":1191437,"vw":16.621864},{"c":17.32,"h":17.48,"l":16.9,"n":2935,"o":17.18,"t":"2024-11-26T05:00:00Z","v":798824,"vw":17.16215},{"c":50.22,"h":51.96,"l":49.86,"n":1182,"o":50.76,"t":"2024-11-27T05:00:00Z","v":138587,"vw":50.627432},{"c":48.77,"h":49.679,"l":48.2001,"n":991,"o":49.41,"t":"2024-11-29T05:00:00Z","v":95904,"vw":48.874407},{"c":46.28,"h":47.9397,"l":46.1401,"n":2437,"o":47.76,"t":"2024-12-02T05:00:00Z","v":277426,"vw":46.90159},{"c":47.18,"h":47.96,"l":46.66,"n":1873,"o":47.39,"t":"2024-12-03T05:00:00Z","v":200710,"vw":47.307545},{"c":44.19,"h":46.52,"l":44.16,"n":2710,"o":45.8,"t":"2024-12-04T05:00:00Z","v":316778,"vw":44.87408},{"c":44.91,"h":44.9713,"l":43.25,"n":2346,"o":43.41,"t":"2024-12-05T05:00:00Z","v":243845,"vw":44.170271},{"c":41.15,"h":43.75,"l":41.13,"n":3363,"o":43.56,"t":"2024-12-06T05:00:00Z","v":344637,"vw":42.074973},{"c":43.17,"h":43.88,"l":40.47,"n":2620,"o":40.5,"t":"2024-12-09T05:00:00Z","v":333820,"vw":42.291282},{"c":44.12,"h":44.45,"l":41.72,"n":1875,"o":42.81,"t":"2024-12-10T05:00:00Z","v":219085,"vw":43.239171},{"c":42.5,"h":43.7,"l":42.2,"n":1880,"o":42.72,"t":"2024-12-11T05:00:00Z","v":221031,"vw":42.717595},{"c":43.69,"h":43.925,"l":42.2484,"n":1985,"o":42.88,"t":"2024-12-12T05:00:00Z","v":318322,"vw":43.086848},{"c":43.08,"h":44.737,"l":43.04,"n":1440,"o":43.24,"t":"2024-12-13T05:00:00Z","v":143008,"vw":43.848651},{"c":40.81,"h":42.81,"l":40.55,"n":2297,"o":42.5,"t":"2024-12-16T05:00:00Z","v":208985,"vw":41.20754},{"c":40.8,"h":42.2,"l":40.35,"n":1734,"o":41.06,"t":"2024-12-17T05:00:00Z","v":221247,"vw":41.208178},{"c":46.57,"h":47.39,"l":40.76,"n":4520,"o":41.15,"t":"2024-12-18T05:00:00Z","v":490001,"vw":44.386728},{"c":47.09,"h":48.18,"l":44.2129,"n":3392,"o":44.52,"t":"2024-12-19T05:00:00Z","v":472075,"vw":46.616703},{"c":45.21,"h":49.09,"l":44.181,"n":3508,"o":48.93,"t":"2024-12-20T05:00:00Z","v":405666,"vw":46.184659},{"c":38.89,"h":40.21,"l":38.29,"n":2609,"o":38.5,"t":"2024-12-23T05:00:00Z","v":296270,"vw":39.284772},{"c":36.52,"h":38.54,"l":36.52,"n":1571,"o":38.42,"t":"2024-12-24T05:00:00Z","v":97271,"vw":37.45805},{"c":36.54,"h":37.7094,"l":36.4408,"n":1590,"o":36.96,"t":"2024-12-26T05:00:00Z","v":143048,"vw":36.813905},{"c":38.63,"h":39.66,"l":37.1399,"n":3159,"o":37.14,"t":"2024-12-27T05:00:00Z","v":321636,"vw":38.55403},{"c":40.79,"h":41.739,"l":40,"n":2636,"o":40.3,"t":"2024-12-30T05:00:00Z","v":260783,"vw":40.8429},{"c":42.06,"h":42.42,"l":39.98,"n":2039,"o":39.99,"t":"2024-12-31T05:00:00Z","v":194444,"vw":41.304744},{"c":41.86,"h":43.2296,"l":40.81,"n":2072,"o":41.41,"t":"2025-01-02T05:00:00Z","v":265114,"vw":42.098588},{"c":37.68,"h":41.24,"l":37.62,"n":2524,"o":41.24,"t":"2025-01-03T05:00:00Z","v":278189,"vw":39.082152},{"c":35.96,"h":36.6,"l":35.0601,"n":4257,"o":36.4,"t":"2025-01-06T05:00:00Z","v":533139,"vw":35.85776},{"c":38.53,"h":39.19,"l":35,"n":3451,"o":35.44,"t":"2025-01-07T05:00:00Z","v":455461,"vw":37.758669},{"c":38.57,"h":40.02,"l":37.8808,"n":2368,"o":39.02,"t":"2025-01-08T05:00:00Z","v":285279,"vw":39.009643},{"c":40.42,"h":42,"l":39.77,"n":4084,"o":40.11,"t":"2025-01-10T05:00:00Z","v":531899,"vw":40.839646},{"c":41.58,"h":43.5237,"l":41.52,"n":2995,"o":42.33,"t":"2025-01-13T05:00:00Z","v":303995,"vw":42.519502},{"c":41.95,"h":42.36,"l":39.25,"n":2159,"o":40,"t":"2025-01-14T05:00:00Z","v":271661,"vw":40.704933},{"c":38.51,"h":39.5147,"l":37.38,"n":3353,"o":38.87,"t":"2025-01-15T05:00:00Z","v":386033,"vw":38.391822},{"c":38.49,"h":39.3,"l":37.915,"n":1174,"o":38.31,"t":"2025-01-16T05:00:00Z","v":140330,"vw":38.430751},{"c":37.38,"h":37.6,"l":36.47,"n":1901,"o":37.17,"t":"2025-01-17T05:00:00Z","v":206175,"vw":36.969628},{"c":34.98,"h":37.33,"l":34.7,"n":2437,"o":36.01,"t":"2025-01-21T05:00:00Z","v":240649,"vw":35.534905},{"c":34.4,"h":34.9517,"l":33.97,"n":1747,"o":34.62,"t":"2025-01-22T05:00:00Z","v":169910,"vw":34.429069},{"c":33.77,"h":35.475,"l":33.66,"n":1529,"o":35.13,"t":"2025-01-23T05:00:00Z","v":165874,"vw":34.516208},{"c":34.21,"h":34.21,"l":32.75,"n":1865,"o":33.52,"t":"2025-01-24T05:00:00Z","v":230866,"vw":33.452749},{"c":35.98,"h":37.215,"l":34.94,"n":4347,"o":36.82,"t":"2025-01-27T05:00:00Z","v":573255,"vw":36.065332},{"c":34.46,"h":36.79,"l":34.13,"n":1239,"o":35.64,"t":"2025-01-28T05:00:00Z","v":134687,"vw":35.027209},{"c":34.43,"h":35.68,"l":34.05,"n":1202,"o":34.6,"t":"2025-01-29T05:00:00Z","v":156315,"vw":34.70097},{"c":32.67,"h":33.8,"l":32.14,"n":2289,"o":33.74,"t":"2025-01-30T05:00:00Z","v":299364,"vw":32.943199},{"c":33.42,"h":33.805,"l":31.48,"n":2147,"o":32.39,"t":"2025-01-31T05:00:00Z","v":295776,"vw":32.723855},{"c":34.49,"h":36.29,"l":34.1,"n":2815,"o":36.1,"t":"2025-02-03T05:00:00Z","v":341168,"vw":35.238575},{"c":32.98,"h":33.7967,"l":32.58,"n":1226,"o":33.46,"t":"2025-02-04T05:00:00Z","v":162299,"vw":33.082664},{"c":32.29,"h":33.14,"l":32.01,"n":1326,"o":33.13,"t":"2025-02-05T05:00:00Z","v":163887,"vw":32.472817},{"c":33.49,"h":34.0797,"l":32.79,"n":1597,"o":32.87,"t":"2025-02-06T05:00:00Z","v":172548,"vw":33.399099},{"c":33.51,"h":33.77,"l":32.03,"n":1465,"o":33.11,"t":"2025-02-07T05:00:00Z","v":181887,"vw":32.966332},{"c":33.43,"h":33.505,"l":32.668,"n":1023,"o":32.93,"t":"2025-02-10T05:00:00Z","v":95812,"vw":33.012809},{"c":34.94,"h":35.37,"l":33.495,"n":1400,"o":34.07,"t":"2025-02-11T05:00:00Z","v":180629,"vw":34.700877},{"c":33.39,"h":35.95,"l":33.07,"n":2944,"o":35.95,"t":"2025-02-12T05:00:00Z","v":373780,"vw":34.027943},{"c":31.14,"h":33.03,"l":31.13,"n":3367,"o":33,"t":"2025-02-13T05:00:00Z","v":329492,"vw":31.891115},{"c":28.94,"h":30.1255,"l":28.87,"n":4155,"o":30.05,"t":"2025-02-14T05:00:00Z","v":533468,"vw":29.221356},{"c":29.49,"h":30.1113,"l":27.86,"n":2339,"o":28.3,"t":"2025-02-18T05:00:00Z","v":290425,"vw":29.094714},{"c":30.23,"h":30.4415,"l":29.22,"n":1509,"o":29.49,"t":"2025-02-19T05:00:00Z","v":145512,"vw":29.701015},{"c":31.89,"h":33.07,"l":30.59,"n":3298,"o":30.59,"t":"2025-02-20T05:00:00Z","v":471710,"vw":32.114151},{"c":35.56,"h":35.7,"l":31.31,"n":2806,"o":31.31,"t":"2025-02-21T05:00:00Z","v":423450,"vw":34.061056},{"c":36.88,"h":38.41,"l":35.3399,"n":6143,"o":35.51,"t":"2025-02-24T05:00:00Z","v":895734,"vw":36.963592},{"c":40.74,"h":41.86,"l":37.9115,"n":6773,"o":38.08,"t":"2025-02-25T05:00:00Z","v":1136272,"vw":40.204755},{"c":39.98,"h":40.759,"l":38.2997,"n":4482,"o":40,"t":"2025-02-26T05:00:00Z","v":743246,"vw":39.287568},{"c":42.73,"h":42.84,"l":38.37,"n":3482,"o":38.72,"t":"2025-02-27T05:00:00Z","v":673764,"vw":40.587776},{"c":41.11,"h":45,"l":40.9363,"n":3591,"o":44.33,"t":"2025-02-28T05:00:00Z","v":564194,"vw":42.307086},{"c":44.75,"h":45.55,"l":38.83,"n":3847,"o":39.11,"t":"2025-03-03T05:00:00Z","v":496262,"vw":42.542445},{"c":44.77,"h":49.675,"l":42.36,"n":6093,"o":47.66,"t":"2025-03-04T05:00:00Z","v":774931,"vw":46.829034},{"c":42.13,"h":45.76,"l":42,"n":3237,"o":44.09,"t":"2025-03-05T05:00:00Z","v":424530,"vw":43.877897},{"c":46.09,"h":46.63,"l":42.845,"n":3792,"o":44.26,"t":"2025-03-06T05:00:00Z","v":445601,"vw":44.801289},{"c":45.66,"h":50.42,"l":44.9279,"n":4175,"o":46.57,"t":"2025-03-07T05:00:00Z","v":544875,"vw":47.7788},{"c":53.61,"h":54.66,"l":48.28,"n":5023,"o":48.32,"t":"2025-03-10T04:00:00Z","v":628173,"vw":52.335519},{"c":52.81,"h":55.4799,"l":50.29,"n":4286,"o":53.67,"t":"2025-03-11T04:00:00Z","v":462089,"vw":52.970319},{"c":49.7,"h":52.25,"l":48.11,"n":3179,"o":48.8,"t":"2025-03-12T04:00:00Z","v":439313,"vw":49.906099},{"c":54.43,"h":55.14,"l":50.23,"n":3160,"o":50.23,"t":"2025-03-13T04:00:00Z","v":457675,"vw":53.407457},{"c":49.99,"h":51.94,"l":49.51,"n":3125,"o":51.61,"t":"2025-03-14T04:00:00Z","v":334915,"vw":50.390894},{"c":48.35,"h":50.92,"l":47.3431,"n":2101,"o":50.23,"t":"2025-03-17T04:00:00Z","v":233812,"vw":48.983135},{"c":51.74,"h":52.78,"l":50.09,"n":2805,"o":50.16,"t":"2025-03-18T04:00:00Z","v":332898,"vw":51.583345},{"c":47.89,"h":50.86,"l":45.86,"n":4018,"o":50.56,"t":"2025-03-19T04:00:00Z","v":322159,"vw":48.337042},{"c":47.91,"h":49.38,"l":46.44,"n":2074,"o":49.38,"t":"2025-03-20T04:00:00Z","v":301485,"vw":47.686758},{"c":45.15,"h":49.9999,"l":45.07,"n":3291,"o":49.37,"t":"2025-03-21T04:00:00Z","v":352518,"vw":47.050882},{"c":40.5,"h":42.9,"l":40.41,"n":4378,"o":42.57,"t":"2025-03-24T04:00:00Z","v":460017,"vw":41.289322},{"c":40.5,"h":41.63,"l":40.1,"n":2021,"o":40.33,"t":"2025-03-25T04:00:00Z","v":259074,"vw":41.026965},{"c":44.33,"h":44.85,"l":40.66,"n":3183,"o":41.02,"t":"2025-03-26T04:00:00Z","v":331154,"vw":43.407218},{"c":45.84,"h":45.89,"l":43.1,"n":3240,"o":45,"t":"2025-03-27T04:00:00Z","v":387911,"vw":44.811893},{"c":49.52,"h":50.05,"l":46.3528,"n":3583,"o":46.43,"t":"2025-03-28T04:00:00Z","v":414812,"vw":48.751976},{"c":51.88,"h":55.9,"l":51.4,"n":5342,"o":53.11,"t":"2025-03-31T04:00:00Z","v":514094,"vw":53.41261},{"c":51.24,"h":53.65,"l":49.4,"n":2799,"o":51.46,"t":"2025-04-01T04:00:00Z","v":258979,"vw":51.226822},{"c":48.62,"h":54.08,"l":47.03,"n":4975,"o":53.91,"t":"2025-04-02T04:00:00Z","v":438177,"vw":49.26535},{"c":56.27,"h":57.12,"l":54.02,"n":6484,"o":55.78,"t":"2025-04-03T04:00:00Z","v":546863,"vw":55.609076},{"c":64.36,"h":68.56,"l":60,"n":10009,"o":60.97,"t":"2025-04-04T04:00:00Z","v":787658,"vw":63.934558},{"c":63.66,"h":74.56,"l":55.48,"n":9598,"o":72.95,"t":"2025-04-07T04:00:00Z","v":732664,"vw":65.563637},{"c":65.88,"h":67.08,"l":58.38,"n":7375,"o":58.75,"t":"2025-04-08T04:00:00Z","v":972886,"vw":61.974464},{"c":54.98,"h":66.16,"l":54.04,"n":9145,"o":66.16,"t":"2025-04-09T04:00:00Z","v":966866,"vw":61.159935},{"c":58.23,"h":60.4,"l":56.78,"n":4604,"o":57.06,"t":"2025-04-10T04:00:00Z","v":458353,"vw":58.292822},{"c":56.37,"h":59.1132,"l":56.28,"n":4324,"o":57.97,"t":"2025-04-11T04:00:00Z","v":348229,"vw":57.831212},{"c":56.11,"h":57.1689,"l":54.28,"n":4510,"o":54.3,"t":"2025-04-14T04:00:00Z","v":636315,"vw":55.641498},{"c":55.71,"h":56.37,"l":54.92,"n":2346,"o":56.22,"t":"2025-04-15T04:00:00Z","v":245959,"vw":55.848385},{"c":57.34,"h":58.5994,"l":56.44,"n":4115,"o":57.01,"t":"2025-04-16T04:00:00Z","v":456177,"vw":57.574779},{"c":57.36,"h":58.0693,"l":56.87,"n":1663,"o":57.15,"t":"2025-04-17T04:00:00Z","v":168312,"vw":57.463576},{"c":58.31,"h":59.1,"l":57.76,"n":1712,"o":58.49,"t":"2025-04-21T04:00:00Z","v":228683,"vw":58.529769},{"c":56.03,"h":57.455,"l":55.24,"n":2177,"o":57.25,"t":"2025-04-22T04:00:00Z","v":212270,"vw":56.124218},{"c":53.99,"h":54.03,"l":51.9,"n":3115,"o":53.04,"t":"2025-04-23T04:00:00Z","v":419240,"vw":52.920255},{"c":51.54,"h":53.67,"l":51.5,"n":1572,"o":53.52,"t":"2025-04-24T04:00:00Z","v":165917,"vw":52.418633},{"c":50.41,"h":51.8283,"l":50.195,"n":1326,"o":51.5,"t":"2025-04-25T04:00:00Z","v":145983,"vw":50.799848},{"c":50.36,"h":51.4,"l":49.48,"n":1107,"o":50.03,"t":"2025-04-28T04:00:00Z","v":145433,"vw":50.497162},{"c":49.92,"h":50.62,"l":49.78,"n":624,"o":50.32,"t":"2025-04-29T04:00:00Z","v":59993,"vw":50.1087},{"c":50.58,"h":52.39,"l":50.5,"n":2447,"o":51.81,"t":"2025-04-30T04:00:00Z","v":230463,"vw":51.441212},{"c":50.85,"h":50.93,"l":49.43,"n":1135,"o":49.46,"t":"2025-05-01T04:00:00Z","v":234384,"vw":50.424187},{"c":49.57,"h":50.61,"l":48.94,"n":1730,"o":50.61,"t":"2025-05-02T04:00:00Z","v":221172,"vw":49.662386},{"c":50.81,"h":50.91,"l":50.16,"n":1468,"o":50.33,"t":"2025-05-05T04:00:00Z","v":185194,"vw":50.500337},{"c":52.74,"h":52.92,"l":51.85,"n":2260,"o":52.2,"t":"2025-05-06T04:00:00Z","v":244529,"vw":52.406653},{"c":51.81,"h":52.83,"l":51.691,"n":1365,"o":52.21,"t":"2025-05-07T04:00:00Z","v":261030,"vw":52.069948},{"c":49.84,"h":51.185,"l":49.18,"n":1910,"o":50.99,"t":"2025-05-08T04:00:00Z","v":201876,"vw":49.886513},{"c":50.01,"h":50.1,"l":48.54,"n":1880,"o":49.39,"t":"2025-05-09T04:00:00Z","v":180929,"vw":49.497737},{"c":46.95,"h":48.04,"l":46.5601,"n":2346,"o":46.94,"t":"2025-05-12T04:00:00Z","v":231056,"vw":47.075644},{"c":44.41,"h":46.24,"l":44.245,"n":2246,"o":46.04,"t":"2025-05-13T04:00:00Z","v":287916,"vw":44.801489},{"c":44.38,"h":44.679,"l":43.51,"n":1550,"o":43.97,"t":"2025-05-14T04:00:00Z","v":213021,"vw":44.295391},{"c":44.87,"h":45.67,"l":44.65,"n":1620,"o":44.85,"t":"2025-05-15T04:00:00Z","v":174635,"vw":45.129361},{"c":43.71,"h":44.58,"l":43.67,"n":1607,"o":44.56,"t":"2025-05-16T04:00:00Z","v":139921,"vw":44.034346},{"c":44.3,"h":45,"l":44.28,"n":1612,"o":45,"t":"2025-05-19T04:00:00Z","v":277037,"vw":44.559402},{"c":44.33,"h":44.75,"l":43.97,"n":902,"o":44.21,"t":"2025-05-20T04:00:00Z","v":108746,"vw":44.395648},{"c":45.74,"h":45.949,"l":44.18,"n":2588,"o":44.76,"t":"2025-05-21T04:00:00Z","v":346806,"vw":45.206505},{"c":45.19,"h":45.74,"l":44.5801,"n":1780,"o":45.67,"t":"2025-05-22T04:00:00Z","v":229639,"vw":45.145368},{"c":45.47,"h":46.27,"l":45.1806,"n":1501,"o":46.27,"t":"2025-05-23T04:00:00Z","v":192138,"vw":45.627527},{"c":43.76,"h":44.67,"l":43.71,"n":949,"o":44.37,"t":"2025-05-27T04:00:00Z","v":101593,"vw":44.005332},{"c":44.6,"h":44.62,"l":43.69,"n":646,"o":43.69,"t":"2025-05-28T04:00:00Z","v":42045,"vw":44.342294},{"c":44.9,"h":45.09,"l":43.99,"n":863,"o":43.99,"t":"2025-05-29T04:00:00Z","v":85084,"vw":44.773057},{"c":45.13,"h":46.02,"l":44.79,"n":1475,"o":45.28,"t":"2025-05-30T04:00:00Z","v":194579,"vw":45.378862},{"c":44.41,"h":45.5883,"l":44.33,"n":1161,"o":45.34,"t":"2025-06-02T04:00:00Z","v":106989,"vw":44.739178},{"c":43.88,"h":44.63,"l":43.525,"n":920,"o":44.29,"t":"2025-06-03T04:00:00Z","v":68828,"vw":44.013404},{"c":43.81,"h":44.42,"l":43.61,"n":801,"o":43.86,"t":"2025-06-04T04:00:00Z","v":74333,"vw":43.875442},{"c":45.1,"h":45.6199,"l":43.283,"n":2238,"o":43.9,"t":"2025-06-05T04:00:00Z","v":266977,"vw":44.608134},{"c":41.33,"h":43.66,"l":40.89,"n":4552,"o":43.52,"t":"2025-06-06T04:00:00Z","v":653891,"vw":41.558409},{"c":40.43,"h":41.18,"l":40.36,"n":1785,"o":40.58,"t":"2025-06-09T04:00:00Z","v":160378,"vw":40.835126},{"c":40.12,"h":40.69,"l":39.84,"n":1799,"o":40.15,"t":"2025-06-10T04:00:00Z","v":181138,"vw":40.179702},{"c":39.76,"h":40,"l":39.23,"n":2816,"o":39.78,"t":"2025-06-11T04:00:00Z","v":236192,"vw":39.657505},{"c":40.6,"h":40.77,"l":39.99,"n":1454,"o":40.19,"t":"2025-06-12T04:00:00Z","v":135152,"vw":40.296791},{"c":40.56,"h":41.64,"l":40.21,"n":2900,"o":41.49,"t":"2025-06-13T04:00:00Z","v":477011,"vw":40.723853},{"c":38.75,"h":39.57,"l":38.55,"n":2315,"o":39.43,"t":"2025-06-16T04:00:00Z","v":206320,"vw":38.93236},{"c":39.36,"h":39.68,"l":38.49,"n":1533,"o":38.8,"t":"2025-06-17T04:00:00Z","v":165342,"vw":39.098719},{"c":37.65,"h":39.55,"l":37.52,"n":1834,"o":39.26,"t":"2025-06-18T04:00:00Z","v":151821,"vw":38.130496},{"c":37.14,"h":37.73,"l":36.74,"n":2728,"o":36.82,"t":"2025-06-20T04:00:00Z","v":244504,"vw":37.227565},{"c":36.5,"h":37.67,"l":36.01,"n":3850,"o":37.28,"t":"2025-06-23T04:00:00Z","v":437614,"vw":36.68392},{"c":35.76,"h":36.31,"l":35.48,"n":2100,"o":36.12,"t":"2025-06-24T04:00:00Z","v":244146,"vw":35.852594},{"c":36.14,"h":36.41,"l":35.28,"n":1675,"o":35.35,"t":"2025-06-25T04:00:00Z","v":219776,"vw":35.950955},{"c":35.4,"h":36.02,"l":35.29,"n":1484,"o":36,"t":"2025-06-26T04:00:00Z","v":182404,"vw":35.604501},{"c":35.96,"h":36.379,"l":35.28,"n":2134,"o":35.3,"t":"2025-06-27T04:00:00Z","v":252846,"vw":35.881846},{"c":35.73,"h":35.78,"l":35.37,"n":1559,"o":35.7,"t":"2025-06-30T04:00:00Z","v":116921,"vw":35.579674},{"c":36.41,"h":36.78,"l":35.9118,"n":2247,"o":36.21,"t":"2025-07-01T04:00:00Z","v":219878,"vw":36.393236},{"c":35.56,"h":36.43,"l":35.45,"n":1550,"o":36.39,"t":"2025-07-02T04:00:00Z","v":186603,"vw":35.856049},{"c":35.25,"h":35.54,"l":35.23,"n":1084,"o":35.45,"t":"2025-07-03T04:00:00Z","v":110720,"vw":35.334758},{"c":35.6,"h":36.01,"l":35.5,"n":2131,"o":35.77,"t":"2025-07-07T04:00:00Z","v":231893,"vw":35.736575},{"c":35.36,"h":35.54,"l":35.09,"n":1591,"o":35.48,"t":"2025-07-08T04:00:00Z","v":182951,"vw":35.363105},{"c":34.67,"h":35.375,"l":34.66,"n":1586,"o":35.11,"t":"2025-07-09T04:00:00Z","v":247591,"vw":34.860078},{"c":34.1,"h":34.78,"l":34.09,"n":1300,"o":34.31,"t":"2025-07-10T04:00:00Z","v":155421,"vw":34.365838},{"c":34.7,"h":34.82,"l":34.095,"n":1363,"o":34.36,"t":"2025-07-11T04:00:00Z","v":169317,"vw":34.501276},{"c":34.06,"h":34.64,"l":34.04,"n":1697,"o":34.64,"t":"2025-07-14T04:00:00Z","v":197435,"vw":34.248995},{"c":34.58,"h":34.7,"l":33.79,"n":2425,"o":33.93,"t":"2025-07-15T04:00:00Z","v":420196,"vw":34.416259},{"c":33.31,"h":34.33,"l":33.17,"n":3099,"o":34.33,"t":"2025-07-16T04:00:00Z","v":455625,"vw":33.783452},{"c":32.81,"h":33.27,"l":32.675,"n":4124,"o":33.22,"t":"2025-07-17T04:00:00Z","v":755837,"vw":32.893999},{"c":32.27,"h":32.55,"l":31.69,"n":7116,"o":32.3,"t":"2025-07-18T04:00:00Z","v":1624496,"vw":32.012764},{"c":32.61,"h":32.64,"l":31.62,"n":4513,"o":32,"t":"2025-07-21T04:00:00Z","v":632656,"vw":32.072417},{"c":32.78,"h":33.585,"l":32.58,"n":5127,"o":32.62,"t":"2025-07-22T04:00:00Z","v":1164943,"vw":33.051533},{"c":32.36,"h":32.96,"l":32.36,"n":3268,"o":32.59,"t":"2025-07-23T04:00:00Z","v":714260,"vw":32.703835},{"c":33.01,"h":33.13,"l":32.55,"n":3034,"o":32.62,"t":"2025-07-24T04:00:00Z","v":668824,"vw":32.868333},{"c":32.62,"h":33.09,"l":32.53,"n":1744,"o":32.96,"t":"2025-07-25T04:00:00Z","v":280130,"vw":32.771121},{"c":32.61,"h":32.7,"l":32.25,"n":3631,"o":32.3,"t":"2025-07-28T04:00:00Z","v":985358,"vw":32.578861},{"c":33.5,"h":33.63,"l":32.52,"n":6655,"o":32.52,"t":"2025-07-29T04:00:00Z","v":1548529,"vw":33.20169},{"c":33.11,"h":33.5,"l":32.74,"n":6053,"o":33.27,"t":"2025-07-30T04:00:00Z","v":1341300,"vw":33.112344},{"c":33.17,"h":33.365,"l":32.38,"n":6580,"o":32.58,"t":"2025-07-31T04:00:00Z","v":1052860,"vw":32.850873},{"c":35.06,"h":35.4,"l":34.48,"n":10677,"o":34.5,"t":"2025-08-01T04:00:00Z","v":1954670,"vw":34.929403},{"c":33.88,"h":34.88,"l":33.87,"n":3338,"o":34.61,"t":"2025-08-04T04:00:00Z","v":528758,"vw":34.334663},{"c":34.31,"h":34.47,"l":33.89,"n":3671,"o":34,"t":"2025-08-05T04:00:00Z","v":543068,"vw":34.218653},{"c":33.61,"h":34.36,"l":33.61,"n":2964,"o":34.25,"t":"2025-08-06T04:00:00Z","v":350342,"vw":34.023379},{"c":33.49,"h":34.02,"l":33.085,"n":6064,"o":33.16,"t":"2025-08-07T04:00:00Z","v":839126,"vw":33.452068},{"c":33.34,"h":33.6,"l":33.2,"n":2432,"o":33.3,"t":"2025-08-08T04:00:00Z","v":338413,"vw":33.378266},{"c":33.14,"h":33.18,"l":32.395,"n":3660,"o":33.07,"t":"2025-08-11T04:00:00Z","v":546593,"vw":32.754443},{"c":32.47,"h":33.09,"l":32.445,"n":3108,"o":32.5,"t":"2025-08-12T04:00:00Z","v":488160,"vw":32.6388},{"c":32.05,"h":32.3056,"l":31.64,"n":4407,"o":32.17,"t":"2025-08-13T04:00:00Z","v":567845,"vw":31.997766},{"c":32.36,"h":32.699,"l":32.03,"n":2848,"o":32.36,"t":"2025-08-14T04:00:00Z","v":431117,"vw":32.394186},{"c":32.41,"h":32.7203,"l":32.31,"n":2029,"o":32.45,"t":"2025-08-15T04:00:00Z","v":350366,"vw":32.464007},{"c":32.3233,"h":32.87,"l":32.23,"n":2299,"o":32.62,"t":"2025-08-18T04:00:00Z","v":336635,"vw":32.509311},{"c":33.64,"h":33.68,"l":32.37,"n":5195,"o":32.37,"t":"2025-08-19T04:00:00Z","v":907446,"vw":33.243876},{"c":33.78,"h":34.9,"l":33.69,"n":6971,"o":33.94,"t":"2025-08-20T04:00:00Z","v":1158651,"vw":34.274794},{"c":33.889,"h":34.23,"l":33.64,"n":4212,"o":34.09,"t":"2025-08-21T04:00:00Z","v":798490,"vw":33.871241},{"c":32.47,"h":33.99,"l":32.12,"n":4891,"o":33.83,"t":"2025-08-22T04:00:00Z","v":1192661,"vw":32.549424},{"c":32.88,"h":33.01,"l":32.45,"n":3728,"o":32.6,"t":"2025-08-25T04:00:00Z","v":580531,"vw":32.688185},{"c":32.62,"h":32.99,"l":32.59,"n":2013,"o":32.83,"t":"2025-08-26T04:00:00Z","v":302395,"vw":32.780863},{"c":32.92,"h":33.08,"l":32.6,"n":2422,"o":32.6,"t":"2025-08-27T04:00:00Z","v":307754,"vw":32.875415},{"c":32.72,"h":32.89,"l":32.48,"n":2733,"o":32.75,"t":"2025-08-28T04:00:00Z","v":470302,"vw":32.686368},{"c":33.16,"h":33.35,"l":32.71,"n":3315,"o":32.81,"t":"2025-08-29T04:00:00Z","v":503243,"vw":33.102277},{"c":33.4,"h":34.28,"l":33.25,"n":2819,"o":33.99,"t":"2025-09-02T04:00:00Z","v":462977,"vw":33.607939},{"c":33.22,"h":33.49,"l":32.9,"n":2870,"o":33.22,"t":"2025-09-03T04:00:00Z","v":410406,"vw":33.198501},{"c":33.18,"h":33.735,"l":33.155,"n":2319,"o":33.34,"t":"2025-09-04T04:00:00Z","v":390528,"vw":33.442923},{"c":33.02,"h":33.79,"l":32.6501,"n":4581,"o":32.79,"t":"2025-09-05T04:00:00Z","v":1181145,"vw":33.331276},{"c":32.73,"h":32.87,"l":32.48,"n":1995,"o":32.62,"t":"2025-09-08T04:00:00Z","v":345391,"vw":32.652102},{"c":32.52,"h":33.02,"l":32.41,"n":2498,"o":32.66,"t":"2025-09-09T04:00:00Z","v":374772,"vw":32.690304},{"c":32.94,"h":33.05,"l":32.15,"n":1886,"o":32.15,"t":"2025-09-10T04:00:00Z","v":345000,"vw":32.642928},{"c":31.79,"h":32.8367,"l":31.75,"n":3369,"o":32.72,"t":"2025-09-11T04:00:00Z","v":761647,"vw":32.004196},{"c":31.66,"h":31.9421,"l":31.61,"n":2381,"o":31.65,"t":"2025-09-12T04:00:00Z","v":410492,"vw":31.74952},{"c":31.2,"h":31.48,"l":31.1,"n":2297,"o":31.26,"t":"2025-09-15T04:00:00Z","v":484427,"vw":31.276744},{"c":30.72,"h":31.37,"l":30.68,"n":4097,"o":31,"t":"2025-09-16T04:00:00Z","v":818330,"vw":30.951065},{"c":30.8551,"h":31.52,"l":30.48,"n":6524,"o":30.79,"t":"2025-09-17T04:00:00Z","v":1239556,"vw":30.915729},{"c":29.91,"h":30.48,"l":29.82,"n":4182,"o":30.41,"t":"2025-09-18T04:00:00Z","v":583411,"vw":30.03937},{"c":29.29,"h":29.52,"l":29.03,"n":5643,"o":29.41,"t":"2025-09-19T04:00:00Z","v":1109376,"vw":29.280254},{"c":29.39,"h":29.55,"l":29.1,"n":7659,"o":29.35,"t":"2025-09-22T04:00:00Z","v":1021007,"vw":29.344636},{"c":29.7,"h":29.875,"l":29.14,"n":6088,"o":29.15,"t":"2025-09-23T04:00:00Z","v":887814,"vw":29.458362},{"c":29.79,"h":29.96,"l":29.35,"n":4327,"o":29.45,"t":"2025-09-24T04:00:00Z","v":851273,"vw":29.667698},{"c":30.42,"h":31.01,"l":30.14,"n":8168,"o":30.45,"t":"2025-09-25T04:00:00Z","v":1632128,"vw":30.44801},{"c":29.9,"h":30.63,"l":29.87,"n":6509,"o":30.1,"t":"2025-09-26T04:00:00Z","v":1240777,"vw":30.169593},{"c":28.85,"h":29.645,"l":28.83,"n":6298,"o":29.46,"t":"2025-09-29T04:00:00Z","v":1018231,"vw":29.247304},{"c":28.69,"h":29.21,"l":28.52,"n":6048,"o":29.04,"t":"2025-09-30T04:00:00Z","v":976760,"vw":28.971208},{"c":28.52,"h":28.992,"l":28.28,"n":5762,"o":28.98,"t":"2025-10-01T04:00:00Z","v":982981,"vw":28.495194},{"c":27.82,"h":28.44,"l":27.765,"n":7645,"o":27.98,"t":"2025-10-02T04:00:00Z","v":1030549,"vw":28.099519},{"c":28.02,"h":28.41,"l":27.67,"n":6551,"o":27.7,"t":"2025-10-03T04:00:00Z","v":1256368,"vw":27.928758},{"c":27.1,"h":27.64,"l":26.99,"n":7871,"o":27.26,"t":"2025-10-06T04:00:00Z","v":1284996,"vw":27.236791},{"c":27.76,"h":27.95,"l":27.01,"n":8147,"o":27.05,"t":"2025-10-07T04:00:00Z","v":1310275,"vw":27.475216},{"c":26.72,"h":27.87,"l":26.68,"n":9256,"o":27.6,"t":"2025-10-08T04:00:00Z","v":1644798,"vw":27.113532},{"c":26.95,"h":27.23,"l":26.75,"n":5972,"o":26.75,"t":"2025-10-09T04:00:00Z","v":941913,"vw":26.980871},{"c":28.44,"h":28.5899,"l":26.74,"n":12890,"o":26.85,"t":"2025-10-10T04:00:00Z","v":3022747,"vw":27.983798},{"c":28.1,"h":28.46,"l":27.77,"n":6047,"o":27.79,"t":"2025-10-13T04:00:00Z","v":1094838,"vw":28.135749},{"c":28.34,"h":29.315,"l":27.845,"n":6802,"o":28.79,"t":"2025-10-14T04:00:00Z","v":1438758,"vw":28.509709},{"c":27.73,"h":28.37,"l":27.34,"n":6787,"o":27.74,"t":"2025-10-15T04:00:00Z","v":1162457,"vw":27.776668},{"c":28.38,"h":28.545,"l":27.385,"n":9683,"o":27.52,"t":"2025-10-16T04:00:00Z","v":1796130,"vw":28.031261},{"c":28.55,"h":29.06,"l":28.32,"n":5897,"o":28.81,"t":"2025-10-17T04:00:00Z","v":1097065,"vw":28.676128},{"c":27.35,"h":28.07,"l":27.18,"n":4095,"o":28.07,"t":"2025-10-20T04:00:00Z","v":894632,"vw":27.421167},{"c":27.75,"h":27.82,"l":27.365,"n":3160,"o":27.5,"t":"2025-10-21T04:00:00Z","v":661031,"vw":27.581424},{"c":28.78,"h":29.3835,"l":27.9,"n":7003,"o":27.99,"t":"2025-10-22T04:00:00Z","v":1733608,"vw":28.896389},{"c":27.95,"h":28.87,"l":27.935,"n":4547,"o":28.75,"t":"2025-10-23T04:00:00Z","v":1066791,"vw":28.206488},{"c":27.53,"h":27.65,"l":27.36,"n":2937,"o":27.47,"t":"2025-10-24T04:00:00Z","v":575692,"vw":27.505133},{"c":27.28,"h":27.61,"l":27.1,"n":3596,"o":27.33,"t":"2025-10-27T04:00:00Z","v":787936,"vw":27.333476},{"c":27.54,"h":27.58,"l":27.23,"n":2775,"o":27.23,"t":"2025-10-28T04:00:00Z","v":513834,"vw":27.427137},{"c":27.44,"h":27.935,"l":27.23,"n":5819,"o":27.4,"t":"2025-10-29T04:00:00Z","v":1279056,"vw":27.53531},{"c":28.66,"h":28.66,"l":27.92,"n":5358,"o":28.13,"t":"2025-10-30T04:00:00Z","v":1075190,"vw":28.216422},{"c":27.57,"h":28.17,"l":27.24,"n":5176,"o":28.17,"t":"2025-10-31T04:00:00Z","v":932931,"vw":27.597006},{"c":27.75,"h":28.22,"l":27.475,"n":2944,"o":27.52,"t":"2025-11-03T05:00:00Z","v":561357,"vw":27.90388},{"c":29.23,"h":29.2599,"l":28.28,"n":5982,"o":28.76,"t":"2025-11-04T05:00:00Z","v":1332935,"vw":28.740108},{"c":28.773,"h":29.4035,"l":28.54,"n":3462,"o":28.99,"t":"2025-11-05T05:00:00Z","v":784448,"vw":28.990059},{"c":30.1,"h":30.23,"l":28.79,"n":7724,"o":28.79,"t":"2025-11-06T05:00:00Z","v":2120915,"vw":29.82359},{"c":30.15,"h":31.44,"l":30.135,"n":7561,"o":30.89,"t":"2025-11-07T05:00:00Z","v":1798299,"vw":30.841744},{"c":29.42,"h":29.65,"l":29.13,"n":5296,"o":29.14,"t":"2025-11-10T05:00:00Z","v":1202506,"vw":29.391567},{"c":29.67,"h":29.94,"l":29.51,"n":4008,"o":29.68,"t":"2025-11-11T05:00:00Z","v":894377,"vw":29.727843},{"c":29.93,"h":30.155,"l":29.4,"n":5414,"o":29.54,"t":"2025-11-12T05:00:00Z","v":1303770,"vw":29.930672},{"c":31.49,"h":31.675,"l":30.2949,"n":9065,"o":30.32,"t":"2025-11-13T05:00:00Z","v":1862899,"vw":31.092709},{"c":31.54,"h":32.66,"l":31.03,"n":5175,"o":32.55,"t":"2025-11-14T05:00:00Z","v":1272109,"vw":31.716841},{"c":32.17,"h":32.585,"l":31.5,"n":8495,"o":31.92,"t":"2025-11-17T05:00:00Z","v":1590709,"vw":32.059561},{"c":32.36,"h":32.98,"l":31.93,"n":12587,"o":32.53,"t":"2025-11-18T05:00:00Z","v":2501620,"vw":32.309491},{"c":32.55,"h":33.06,"l":31.99,"n":5605,"o":32.32,"t":"2025-11-19T05:00:00Z","v":803490,"vw":32.51664},{"c":33.78,"h":33.845,"l":31.36,"n":11519,"o":31.64,"t":"2025-11-20T05:00:00Z","v":2488494,"vw":32.883048},{"c":32.99,"h":34.3192,"l":32.5144,"n":6966,"o":33.67,"t":"2025-11-21T05:00:00Z","v":1256785,"vw":33.267908},{"c":31.4,"h":32.7,"l":31.33,"n":4350,"o":32.58,"t":"2025-11-24T05:00:00Z","v":793073,"vw":31.838106},{"c":31.19,"h":32.21,"l":31.125,"n":3540,"o":31.66,"t":"2025-11-25T05:00:00Z","v":603594,"vw":31.55119},{"c":30.7032,"h":31.09,"l":30.6,"n":3357,"o":30.88,"t":"2025-11-26T05:00:00Z","v":493954,"vw":30.832104},{"c":30.25,"h":30.65,"l":30.19,"n":1319,"o":30.37,"t":"2025-11-28T05:00:00Z","v":236476,"vw":30.32146},{"c":31,"h":31.21,"l":30.68,"n":3991,"o":30.92,"t":"2025-12-01T05:00:00Z","v":942569,"vw":30.918126},{"c":30.72,"h":30.81,"l":30.23,"n":3303,"o":30.61,"t":"2025-12-02T05:00:00Z","v":642710,"vw":30.506142},{"c":29.7369,"h":30.85,"l":29.7,"n":2307,"o":30.71,"t":"2025-12-03T05:00:00Z","v":464538,"vw":30.104797},{"c":29.02,"h":29.9832,"l":28.985,"n":4173,"o":29.69,"t":"2025-12-04T05:00:00Z","v":967241,"vw":29.274828},{"c":29.29,"h":29.39,"l":28.99,"n":3146,"o":29.1,"t":"2025-12-05T05:00:00Z","v":731786,"vw":29.249916},{"c":29.2903,"h":29.53,"l":28.975,"n":2778,"o":29.03,"t":"2025-12-08T05:00:00Z","v":529282,"vw":29.273769},{"c":29.09,"h":29.59,"l":28.9,"n":4956,"o":29.53,"t":"2025-12-09T05:00:00Z","v":853839,"vw":29.091592},{"c":28.86,"h":29.43,"l":28.59,"n":5152,"o":29.23,"t":"2025-12-10T05:00:00Z","v":872196,"vw":28.970291},{"c":29.24,"h":29.67,"l":29.12,"n":5837,"o":29.15,"t":"2025-12-11T05:00:00Z","v":1202936,"vw":29.36836},{"c":29.86,"h":30.21,"l":29.09,"n":5379,"o":29.31,"t":"2025-12-12T05:00:00Z","v":1115381,"vw":29.797478},{"c":30.31,"h":30.34,"l":29.49,"n":6476,"o":29.66,"t":"2025-12-15T05:00:00Z","v":1251566,"vw":30.024752},{"c":29.9579,"h":30.4598,"l":29.91,"n":5416,"o":30.44,"t":"2025-12-16T05:00:00Z","v":585931,"vw":30.190765},{"c":30.89,"h":30.91,"l":29.495,"n":8367,"o":29.83,"t":"2025-12-17T05:00:00Z","v":1399807,"vw":30.190319},{"c":30.53,"h":30.59,"l":29.7518,"n":5361,"o":30.14,"t":"2025-12-18T05:00:00Z","v":850722,"vw":30.139392},{"c":29.8428,"h":30.185,"l":29.6971,"n":2697,"o":30.05,"t":"2025-12-19T05:00:00Z","v":353141,"vw":29.92336},{"c":29.3796,"h":29.53,"l":29.08,"n":1453,"o":29.39,"t":"2025-12-22T05:00:00Z","v":306251,"vw":29.264457},{"c":28.8753,"h":29.16,"l":28.661,"n":2388,"o":28.67,"t":"2025-12-23T05:00:00Z","v":224145,"vw":28.923115},{"c":28.86,"h":29.12,"l":28.83,"n":1465,"o":28.84,"t":"2025-12-24T05:00:00Z","v":305218,"vw":28.967692},{"c":29.1578,"h":29.39,"l":28.84,"n":1885,"o":28.84,"t":"2025-12-26T05:00:00Z","v":394084,"vw":29.148084},{"c":29.5644,"h":29.64,"l":29.18,"n":1619,"o":29.42,"t":"2025-12-29T05:00:00Z","v":298548,"vw":29.555257},{"c":29.827,"h":29.835,"l":29.46,"n":2970,"o":29.48,"t":"2025-12-30T05:00:00Z","v":253919,"vw":29.623237},{"c":30.25,"h":30.25,"l":29.83,"n":2165,"o":29.83,"t":"2025-12-31T05:00:00Z","v":282234,"vw":30.033457},{"c":29.64,"h":30.07,"l":29.56,"n":3531,"o":29.66,"t":"2026-01-02T05:00:00Z","v":555181,"vw":29.781842},{"c":28.47,"h":29.13,"l":28.4,"n":4659,"o":29.13,"t":"2026-01-05T05:00:00Z","v":804831,"vw":28.637061},{"c":28.3155,"h":28.73,"l":28.25,"n":4644,"o":28.53,"t":"2026-01-06T05:00:00Z","v":643759,"vw":28.472379},{"c":28.5662,"h":28.62,"l":28.29,"n":2980,"o":28.4,"t":"2026-01-07T05:00:00Z","v":322926,"vw":28.444679},{"c":28.7781,"h":29,"l":28.58,"n":3751,"o":28.65,"t":"2026-01-08T05:00:00Z","v":464292,"vw":28.784316},{"c":28.869,"h":29.11,"l":28.5,"n":3896,"o":28.65,"t":"2026-01-09T05:00:00Z","v":671042,"vw":28.793431},{"c":28.083,"h":28.72,"l":27.97,"n":6412,"o":28.66,"t":"2026-01-12T05:00:00Z","v":824418,"vw":28.208424},{"c":27.8555,"h":28.3,"l":27.71,"n":3081,"o":27.94,"t":"2026-01-13T05:00:00Z","v":422376,"vw":27.962654},{"c":27.89,"h":28.205,"l":27.8,"n":2234,"o":27.95,"t":"2026-01-14T05:00:00Z","v":296026,"vw":27.983112},{"c":28.17,"h":28.34,"l":27.64,"n":2504,"o":27.64,"t":"2026-01-15T05:00:00Z","v":422639,"vw":27.97565},{"c":28.36,"h":28.47,"l":28.04,"n":2383,"o":28.07,"t":"2026-01-16T05:00:00Z","v":342004,"vw":28.238561},{"c":29.21,"h":29.28,"l":28.745,"n":3194,"o":29.16,"t":"2026-01-20T05:00:00Z","v":528597,"vw":29.045038},{"c":28.81,"h":29.545,"l":28.6,"n":4475,"o":29.1,"t":"2026-01-21T05:00:00Z","v":792046,"vw":29.050657},{"c":28.1211,"h":28.695,"l":28.03,"n":3987,"o":28.42,"t":"2026-01-22T05:00:00Z","v":489343,"vw":28.245272},{"c":28.6272,"h":28.715,"l":28.21,"n":1941,"o":28.21,"t":"2026-01-23T05:00:00Z","v":270826,"vw":28.455199},{"c":28.9164,"h":28.99,"l":28.625,"n":1235,"o":28.86,"t":"2026-01-26T05:00:00Z","v":176946,"vw":28.795669},{"c":28.91,"h":29.08,"l":28.63,"n":2040,"o":28.63,"t":"2026-01-27T05:00:00Z","v":330067,"vw":28.915607},{"c":29.24,"h":29.38,"l":28.69,"n":3164,"o":28.69,"t":"2026-01-28T05:00:00Z","v":573004,"vw":29.137222},{"c":29.79,"h":30.315,"l":29.33,"n":4443,"o":29.33,"t":"2026-01-29T05:00:00Z","v":1016040,"vw":29.906835},{"c":30.73,"h":31.0071,"l":29.8805,"n":3646,"o":30.15,"t":"2026-01-30T05:00:00Z","v":546765,"vw":30.522584},{"c":31.01,"h":31.28,"l":30.68,"n":3382,"o":31.08,"t":"2026-02-02T05:00:00Z","v":434854,"vw":30.967814},{"c":31.51,"h":32.159,"l":30.6461,"n":5545,"o":30.7,"t":"2026-02-03T05:00:00Z","v":824184,"vw":31.571496},{"c":32.921,"h":33.538,"l":31.71,"n":7763,"o":31.71,"t":"2026-02-04T05:00:00Z","v":1023664,"vw":32.962126},{"c":34.7,"h":34.8,"l":33.11,"n":7901,"o":33.65,"t":"2026-02-05T05:00:00Z","v":1010699,"vw":34.171109},{"c":32.52,"h":33.78,"l":32.41,"n":8607,"o":33.61,"t":"2026-02-06T05:00:00Z","v":928444,"vw":33.007737},{"c":31.57,"h":32.68,"l":31.3801,"n":3904,"o":32.5,"t":"2026-02-09T05:00:00Z","v":569180,"vw":31.813473},{"c":31.6392,"h":31.7032,"l":31.16,"n":3580,"o":31.62,"t":"2026-02-10T05:00:00Z","v":526172,"vw":31.43831},{"c":32.28,"h":32.94,"l":31.38,"n":4567,"o":31.38,"t":"2026-02-11T05:00:00Z","v":745962,"vw":32.459645},{"c":33.29,"h":33.77,"l":31.99,"n":5221,"o":31.99,"t":"2026-02-12T05:00:00Z","v":1081152,"vw":33.444723},{"c":32.51,"h":33.13,"l":31.9591,"n":5812,"o":32.97,"t":"2026-02-13T05:00:00Z","v":862943,"vw":32.443786},{"c":32.52,"h":33.33,"l":32.11,"n":2905,"o":32.86,"t":"2026-02-17T05:00:00Z","v":446517,"vw":32.701492},{"c":31.85,"h":32.47,"l":31.3618,"n":4608,"o":32.35,"t":"2026-02-18T05:00:00Z","v":802302,"vw":31.672458},{"c":31.5327,"h":32.22,"l":31.49,"n":2748,"o":32.02,"t":"2026-02-19T05:00:00Z","v":382213,"vw":31.859019},{"c":31.8828,"h":32.12,"l":31.3,"n":4876,"o":31.86,"t":"2026-02-20T05:00:00Z","v":692681,"vw":31.759235},{"c":32.51,"h":32.91,"l":32.21,"n":3481,"o":32.24,"t":"2026-02-23T05:00:00Z","v":577389,"vw":32.567016},{"c":31.57,"h":32.55,"l":31.47,"n":4612,"o":32.55,"t":"2026-02-24T05:00:00Z","v":615107,"vw":31.804336},{"c":30.85,"h":31.11,"l":30.64,"n":3475,"o":31,"t":"2026-02-25T05:00:00Z","v":794920,"vw":30.802617},{"c":30.45,"h":31.4099,"l":30.4299,"n":4295,"o":31.03,"t":"2026-02-26T05:00:00Z","v":793512,"vw":30.922499},{"c":31.14,"h":31.52,"l":30.97,"n":4041,"o":31.24,"t":"2026-02-27T05:00:00Z","v":686691,"vw":31.250339},{"c":30.61,"h":32.02,"l":30.58,"n":3210,"o":31.84,"t":"2026-03-02T05:00:00Z","v":565843,"vw":31.012579},{"c":31.37,"h":32.3687,"l":30.97,"n":5349,"o":31.65,"t":"2026-03-03T05:00:00Z","v":1110628,"vw":31.630343},{"c":30.32,"h":31.03,"l":30.08,"n":5001,"o":30.81,"t":"2026-03-04T05:00:00Z","v":927856,"vw":30.302672},{"c":30.63,"h":31.05,"l":29.931,"n":4098,"o":30.65,"t":"2026-03-05T05:00:00Z","v":801307,"vw":30.677368},{"c":31.27,"h":31.5,"l":30.93,"n":3864,"o":31.45,"t":"2026-03-06T05:00:00Z","v":552169,"vw":31.145884},{"c":30.46,"h":31.73,"l":30.36,"n":5002,"o":31.73,"t":"2026-03-09T04:00:00Z","v":846272,"vw":31.112772},{"c":31.1,"h":31.1261,"l":30.395,"n":2305,"o":30.41,"t":"2026-03-10T04:00:00Z","v":326338,"vw":30.761747},{"c":31.05,"h":31.255,"l":30.58,"n":2617,"o":30.82,"t":"2026-03-11T04:00:00Z","v":255665,"vw":30.999583},{"c":32.04,"h":32.085,"l":31.22,"n":2965,"o":31.43,"t":"2026-03-12T04:00:00Z","v":468218,"vw":31.774478},{"c":32.23,"h":32.34,"l":31.315,"n":3953,"o":31.62,"t":"2026-03-13T04:00:00Z","v":488011,"vw":31.972268},{"c":31.35,"h":31.7,"l":31.105,"n":3335,"o":31.53,"t":"2026-03-16T04:00:00Z","v":497216,"vw":31.391023},{"c":30.9111,"h":31.44,"l":30.7,"n":3283,"o":31.44,"t":"2026-03-17T04:00:00Z","v":614990,"vw":30.933606},{"c":31.61,"h":31.6299,"l":30.91,"n":2791,"o":31.21,"t":"2026-03-18T04:00:00Z","v":400127,"vw":31.263333},{"c":31.7532,"h":32.505,"l":31.395,"n":4643,"o":32.37,"t":"2026-03-19T04:00:00Z","v":931951,"vw":31.947672},{"c":32.63,"h":33.01,"l":31.835,"n":4216,"o":31.99,"t":"2026-03-20T04:00:00Z","v":1025196,"vw":32.430714},{"c":31.93,"h":32.24,"l":31.4,"n":4346,"o":32.24,"t":"2026-03-23T04:00:00Z","v":857017,"vw":31.866932},{"c":32.69,"h":32.99,"l":31.92,"n":4110,"o":32.15,"t":"2026-03-24T04:00:00Z","v":701328,"vw":32.602531},{"c":32.25,"h":32.36,"l":31.43,"n":3555,"o":31.89,"t":"2026-03-25T04:00:00Z","v":455622,"vw":31.968357},{"c":33.41,"h":33.43,"l":32.2,"n":3687,"o":32.68,"t":"2026-03-26T04:00:00Z","v":695319,"vw":32.990994},{"c":34.78,"h":34.93,"l":33.81,"n":5901,"o":33.87,"t":"2026-03-27T04:00:00Z","v":1463134,"vw":34.519706},{"c":35.36,"h":35.67,"l":34.34,"n":4698,"o":34.34,"t":"2026-03-30T04:00:00Z","v":748871,"vw":34.961698},{"c":33.14,"h":34.68,"l":32.98,"n":7976,"o":34.58,"t":"2026-03-31T04:00:00Z","v":1572137,"vw":33.684203},{"c":32.74,"h":32.87,"l":32.1604,"n":3621,"o":32.42,"t":"2026-04-01T04:00:00Z","v":778853,"vw":32.530111},{"c":32.6,"h":33.99,"l":32.42,"n":3657,"o":33.63,"t":"2026-04-02T04:00:00Z","v":637224,"vw":33.057612},{"c":32.48,"h":32.73,"l":32.07,"n":2840,"o":32.41,"t":"2026-04-06T04:00:00Z","v":452348,"vw":32.36765},{"c":32.54,"h":33.47,"l":32.485,"n":3516,"o":32.84,"t":"2026-04-07T04:00:00Z","v":558272,"vw":32.982928},{"c":31.71,"h":32.06,"l":30.37,"n":2980,"o":30.54,"t":"2026-04-08T04:00:00Z","v":530576,"vw":31.32877},{"c":32.41,"h":32.63,"l":31.82,"n":1847,"o":31.82,"t":"2026-04-09T04:00:00Z","v":335174,"vw":32.217704},{"c":32.33,"h":32.49,"l":31.94,"n":1420,"o":31.98,"t":"2026-04-10T04:00:00Z","v":240548,"vw":32.267272},{"c":30.97,"h":32.405,"l":30.96,"n":3066,"o":32.31,"t":"2026-04-13T04:00:00Z","v":608611,"vw":31.430208},{"c":29.74,"h":30.42,"l":29.6,"n":2718,"o":30.28,"t":"2026-04-14T04:00:00Z","v":522128,"vw":29.918765},{"c":28.71,"h":29.555,"l":28.6983,"n":3121,"o":29.52,"t":"2026-04-15T04:00:00Z","v":450370,"vw":29.04736},{"c":28.81,"h":29.35,"l":28.39,"n":2616,"o":28.39,"t":"2026-04-16T04:00:00Z","v":501776,"vw":28.910645},{"c":28.05,"h":28.22,"l":27.59,"n":3153,"o":28,"t":"2026-04-17T04:00:00Z","v":673814,"vw":27.9594},{"c":28.16,"h":28.62,"l":27.982,"n":2040,"o":28.24,"t":"2026-04-20T04:00:00Z","v":336493,"vw":28.23594},{"c":28.67,"h":28.785,"l":27.762,"n":2374,"o":27.86,"t":"2026-04-21T04:00:00Z","v":339229,"vw":28.39103},{"c":28.04,"h":28.28,"l":27.9,"n":2433,"o":28.26,"t":"2026-04-22T04:00:00Z","v":267475,"vw":28.092743},{"c":29.03,"h":29.51,"l":28.29,"n":4341,"o":28.3,"t":"2026-04-23T04:00:00Z","v":659333,"vw":29.038136},{"c":29.03,"h":29.14,"l":28.56,"n":1509,"o":28.56,"t":"2026-04-24T04:00:00Z","v":264676,"vw":28.935091},{"c":28.95,"h":29.18,"l":28.76,"n":1187,"o":29.105,"t":"2026-04-27T04:00:00Z","v":149450,"vw":28.948443},{"c":29.37,"h":29.71,"l":29.15,"n":1502,"o":29.44,"t":"2026-04-28T04:00:00Z","v":256180,"vw":29.421426},{"c":30.22,"h":30.4799,"l":29.84,"n":1132,"o":29.9,"t":"2026-04-29T04:00:00Z","v":189273,"vw":30.263298},{"c":29.17,"h":30.08,"l":29.09,"n":1702,"o":29.9,"t":"2026-04-30T04:00:00Z","v":486598,"vw":29.403076},{"c":28.85,"h":29.37,"l":28.68,"n":1154,"o":29.28,"t":"2026-05-01T04:00:00Z","v":193855,"vw":28.927403},{"c":28.3394,"h":28.72,"l":28.05,"n":1747,"o":28.65,"t":"2026-05-04T04:00:00Z","v":311405,"vw":28.350215},{"c":28.94,"h":29.03,"l":28.26,"n":1855,"o":28.26,"t":"2026-05-05T04:00:00Z","v":258513,"vw":28.721348},{"c":27.87,"h":28.72,"l":27.8,"n":1712,"o":28.61,"t":"2026-05-06T04:00:00Z","v":179005,"vw":28.241997},{"c":28.35,"h":28.65,"l":27.78,"n":2106,"o":27.86,"t":"2026-05-07T04:00:00Z","v":621730,"vw":28.199535},{"c":27.98,"h":28.71,"l":27.98,"n":969,"o":28.2,"t":"2026-05-08T04:00:00Z","v":117637,"vw":28.286649},{"c":27.68,"h":28.255,"l":27.41,"n":1672,"o":28.05,"t":"2026-05-11T04:00:00Z","v":216763,"vw":27.772356},{"c":28.27,"h":28.86,"l":27.7841,"n":2089,"o":27.8,"t":"2026-05-12T04:00:00Z","v":423991,"vw":28.412751},{"c":28.39,"h":28.83,"l":28.1,"n":874,"o":28.21,"t":"2026-05-13T04:00:00Z","v":150481,"vw":28.31038},{"c":28.46,"h":28.8188,"l":27.94,"n":1633,"o":28.52,"t":"2026-05-14T04:00:00Z","v":319533,"vw":28.374382},{"c":29.48,"h":29.48,"l":28.96,"n":2714,"o":29.03,"t":"2026-05-15T04:00:00Z","v":631459,"vw":29.248385},{"c":29.67,"h":30,"l":29.08,"n":1466,"o":29.54,"t":"2026-05-18T04:00:00Z","v":207834,"vw":29.623933},{"c":29.94,"h":30.26,"l":29.64,"n":1447,"o":29.84,"t":"2026-05-19T04:00:00Z","v":182197,"vw":29.989758},{"c":29.1249,"h":29.98,"l":29.06,"n":1569,"o":29.58,"t":"2026-05-20T04:00:00Z","v":230188,"vw":29.355284},{"c":28.86,"h":29.42,"l":28.7,"n":919,"o":29.42,"t":"2026-05-21T04:00:00Z","v":192391,"vw":29.001314},{"c":28.89,"h":28.92,"l":28.39,"n":1166,"o":28.6,"t":"2026-05-22T04:00:00Z","v":306998,"vw":28.656395},{"c":28.5786,"h":28.82,"l":28.37,"n":1658,"o":28.42,"t":"2026-05-26T04:00:00Z","v":314129,"vw":28.581073},{"c":28.3187,"h":28.64,"l":28.16,"n":1009,"o":28.44,"t":"2026-05-27T04:00:00Z","v":92993,"vw":28.409937},{"c":27.1716,"h":28.52,"l":27.12,"n":1413,"o":28.33,"t":"2026-05-28T04:00:00Z","v":183017,"vw":27.591064},{"c":26.92,"h":27.54,"l":26.73,"n":1649,"o":27.07,"t":"2026-05-29T04:00:00Z","v":171488,"vw":27.10458},{"c":27.14,"h":27.55,"l":26.85,"n":1077,"o":27.21,"t":"2026-06-01T04:00:00Z","v":100727,"vw":27.200722},{"c":27.57,"h":27.735,"l":27.31,"n":1100,"o":27.31,"t":"2026-06-02T04:00:00Z","v":89264,"vw":27.585351},{"c":28.2,"h":28.37,"l":27.83,"n":1437,"o":27.83,"t":"2026-06-03T04:00:00Z","v":229731,"vw":28.223203},{"c":27.48,"h":28.3,"l":27.14,"n":1231,"o":28.3,"t":"2026-06-04T04:00:00Z","v":218924,"vw":27.523269},{"c":29.44,"h":29.735,"l":27.9201,"n":3190,"o":27.99,"t":"2026-06-05T04:00:00Z","v":652909,"vw":29.087735},{"c":28.85,"h":29.19,"l":28.68,"n":1387,"o":28.68,"t":"2026-06-08T04:00:00Z","v":182907,"vw":28.883242},{"c":29.24,"h":30.32,"l":28.29,"n":3293,"o":28.66,"t":"2026-06-09T04:00:00Z","v":519528,"vw":29.497599},{"c":30,"h":30,"l":28.82,"n":2522,"o":29.66,"t":"2026-06-10T04:00:00Z","v":473344,"vw":29.56305},{"c":28.89,"h":30.22,"l":28.89,"n":2112,"o":29.82,"t":"2026-06-11T04:00:00Z","v":298294,"vw":29.586391},{"c":28.92,"h":29.3804,"l":28.73,"n":2105,"o":28.91,"t":"2026-06-12T04:00:00Z","v":322883,"vw":29.018118},{"c":27.4267,"h":27.93,"l":27.22,"n":1979,"o":27.89,"t":"2026-06-15T04:00:00Z","v":234912,"vw":27.508594},{"c":27.59,"h":27.71,"l":27.11,"n":1283,"o":27.4,"t":"2026-06-16T04:00:00Z","v":174369,"vw":27.430356},{"c":27.79,"h":27.87,"l":26.85,"n":2300,"o":27.59,"t":"2026-06-17T04:00:00Z","v":468007,"vw":27.289989},{"c":27.24,"h":27.72,"l":27.16,"n":933,"o":27.44,"t":"2026-06-18T04:00:00Z","v":108810,"vw":27.463121},{"c":27.81,"h":27.85,"l":26.87,"n":1339,"o":27.25,"t":"2026-06-22T04:00:00Z","v":209073,"vw":27.469069},{"c":28.3746,"h":28.6,"l":27.8,"n":1543,"o":28.6,"t":"2026-06-23T04:00:00Z","v":220220,"vw":28.101895},{"c":28.397,"h":28.52,"l":27.91,"n":909,"o":28.37,"t":"2026-06-24T04:00:00Z","v":93639,"vw":28.180875},{"c":28.45,"h":28.77,"l":28.04,"n":1250,"o":28.06,"t":"2026-06-25T04:00:00Z","v":160135,"vw":28.408292},{"c":27.92,"h":28.99,"l":27.62,"n":2045,"o":28.99,"t":"2026-06-26T04:00:00Z","v":156538,"vw":28.075142},{"c":26.99,"h":27.97,"l":26.97,"n":1259,"o":27.6,"t":"2026-06-29T04:00:00Z","v":239199,"vw":27.188274},{"c":26.9455,"h":27.38,"l":26.91,"n":1194,"o":27.12,"t":"2026-06-30T04:00:00Z","v":128500,"vw":27.091108},{"c":26.6149,"h":27.16,"l":26.3,"n":1282,"o":27.16,"t":"2026-07-01T04:00:00Z","v":159016,"vw":26.587913},{"c":26.7839,"h":27.0899,"l":25.94,"n":1430,"o":26.24,"t":"2026-07-02T04:00:00Z","v":156181,"vw":26.380975},{"c":26.0462,"h":26.92,"l":25.7944,"n":1466,"o":26.7,"t":"2026-07-06T04:00:00Z","v":196247,"vw":26.149629},{"c":26.7728,"h":26.98,"l":26.01,"n":1834,"o":26.11,"t":"2026-07-07T04:00:00Z","v":418525,"vw":26.636084},{"c":27.15,"h":27.6544,"l":27.03,"n":1881,"o":27.24,"t":"2026-07-08T04:00:00Z","v":296708,"vw":27.245879},{"c":26.6592,"h":27.155,"l":26.53,"n":815,"o":27.01,"t":"2026-07-09T04:00:00Z","v":109414,"vw":26.731948},{"c":27.0704,"h":27.35,"l":26.24,"n":675,"o":26.36,"t":"2026-07-10T04:00:00Z","v":122270,"vw":26.895244},{"c":27.7243,"h":27.88,"l":27.32,"n":1083,"o":27.32,"t":"2026-07-13T04:00:00Z","v":103730,"vw":27.587463},{"c":27.284,"h":27.73,"l":27.25,"n":709,"o":27.61,"t":"2026-07-14T04:00:00Z","v":105474,"vw":27.438343},{"c":27.2728,"h":27.659,"l":26.9001,"n":589,"o":27.11,"t":"2026-07-15T04:00:00Z","v":75938,"vw":27.328413},{"c":28.2844,"h":28.418,"l":27.58,"n":953,"o":27.58,"t":"2026-07-16T04:00:00Z","v":142217,"vw":27.983515},{"c":28.83,"h":29.33,"l":28.4593,"n":920,"o":28.98,"t":"2026-07-17T04:00:00Z","v":123308,"vw":28.896308},{"c":28.9623,"h":29.05,"l":28.505,"n":1590,"o":28.51,"t":"2026-07-20T04:00:00Z","v":186924,"vw":28.841298},{"c":27.84,"h":28.66,"l":27.81,"n":1007,"o":28.62,"t":"2026-07-21T04:00:00Z","v":97105,"vw":28.04599},{"c":28.4763,"h":28.52,"l":27.94,"n":511,"o":28.04,"t":"2026-07-22T04:00:00Z","v":50243,"vw":28.280813},{"c":29.33,"h":29.57,"l":28.79,"n":1226,"o":29.14,"t":"2026-07-23T04:00:00Z","v":156172,"vw":29.191534},{"c":30.12,"h":30.25,"l":29.3,"n":1784,"o":29.36,"t":"2026-07-24T04:00:00Z","v":207423,"vw":30.007907},{"c":29.8215,"h":30.37,"l":29.29,"n":1772,"o":29.64,"t":"2026-07-27T04:00:00Z","v":203032,"vw":29.984975},{"c":29.84,"h":30.79,"l":29.74,"n":1525,"o":30.17,"t":"2026-07-28T04:00:00Z","v":173971,"vw":30.365692},{"c":30.66,"h":30.7391,"l":29.71,"n":1976,"o":29.94,"t":"2026-07-29T04:00:00Z","v":192903,"vw":30.304669},{"c":29.5955,"h":30.425,"l":29.58,"n":1783,"o":30.13,"t":"2026-07-30T04:00:00Z","v":114210,"vw":29.946983},{"c":30.3,"h":30.83,"l":29.54,"n":1980,"o":29.54,"t":"2026-07-31T04:00:00Z","v":280964,"vw":30.395255},{"c":29.31,"h":30.7,"l":29.25,"n":1230,"o":30.42,"t":"2026-08-03T04:00:00Z","v":142116,"vw":29.543346},{"c":28.0244,"h":28.85,"l":27.9,"n":1412,"o":28.85,"t":"2026-08-04T04:00:00Z","v":171473,"vw":28.367443},{"c":28.2214,"h":28.25,"l":27.81,"n":622,"o":28.08,"t":"2026-08-05T04:00:00Z","v":63547,"vw":28.105929},{"c":28.43,"h":28.705,"l":28.1,"n":882,"o":28.64,"t":"2026-08-06T04:00:00Z","v":137349,"vw":28.417248},{"c":27.0295,"h":27.93,"l":27.01,"n":1815,"o":27.93,"t":"2026-08-07T04:00:00Z","v":241227,"vw":27.421185},{"c":26.6898,"h":27.09,"l":26.65,"n":924,"o":27.09,"t":"2026-08-10T04:00:00Z","v":122102,"vw":26.778176},{"c":26.62,"h":26.9,"l":26.4682,"n":557,"o":26.72,"t":"2026-08-11T04:00:00Z","v":55630,"vw":26.671085},{"c":26.43,"h":26.66,"l":26.18,"n":801,"o":26.29,"t":"2026-08-12T04:00:00Z","v":114984,"vw":26.546521},{"c":26.04,"h":26.37,"l":25.9,"n":1223,"o":26.34,"t":"2026-08-13T04:00:00Z","v":112132,"vw":26.116222},{"c":26.46,"h":26.58,"l":26.05,"n":1006,"o":26.05,"t":"2026-08-14T04:00:00Z","v":155503,"vw":26.459287},{"c":26.2628,"h":26.52,"l":26.1,"n":649,"o":26.52,"t":"2026-08-17T04:00:00Z","v":64931,"vw":26.217474},{"c":27.06,"h":27.12,"l":26.66,"n":1023,"o":26.82,"t":"2026-08-18T04:00:00Z","v":214274,"vw":26.944906},{"c":25.6856,"h":26.63,"l":25.66,"n":1386,"o":26.51,"t":"2026-08-19T04:00:00Z","v":253418,"vw":26.068804},{"c":25.72,"h":25.89,"l":25.48,"n":967,"o":25.65,"t":"2026-08-20T04:00:00Z","v":105627,"vw":25.665278},{"c":24.7686,"h":25.4299,"l":24.7199,"n":1227,"o":25.25,"t":"2026-08-21T04:00:00Z","v":179772,"vw":24.92496},{"c":25.4354,"h":25.47,"l":24.85,"n":848,"o":24.85,"t":"2026-08-24T04:00:00Z","v":121971,"vw":25.30424},{"c":24.6766,"h":25.26,"l":24.5423,"n":1004,"o":25.2,"t":"2026-08-25T04:00:00Z","v":158567,"vw":24.713234},{"c":24.85,"h":25.06,"l":24.7,"n":957,"o":24.94,"t":"2026-08-26T04:00:00Z","v":56325,"vw":24.882223},{"c":24.3805,"h":24.78,"l":24.285,"n":951,"o":24.74,"t":"2026-08-27T04:00:00Z","v":109626,"vw":24.359939},{"c":25.25,"h":25.29,"l":24.52,"n":1077,"o":24.55,"t":"2026-08-28T04:00:00Z","v":107953,"vw":25.044171},{"c":24.9,"h":25.49,"l":24.87,"n":742,"o":25.49,"t":"2026-08-31T04:00:00Z","v":138253,"vw":25.243864},{"c":25.56,"h":25.7,"l":25.26,"n":771,"o":25.36,"t":"2026-09-01T04:00:00Z","v":89041,"vw":25.437465},{"c":25.5408,"h":25.77,"l":25.34,"n":845,"o":25.52,"t":"2026-09-02T04:00:00Z","v":174750,"vw":25.563397},{"c":24.36,"h":25.15,"l":24.33,"n":1457,"o":25.15,"t":"2026-09-03T04:00:00Z","v":248496,"vw":24.527974},{"c":24.61,"h":24.77,"l":24.51,"n":726,"o":24.62,"t":"2026-09-04T04:00:00Z","v":110844,"vw":24.628379},{"c":24.65,"h":24.87,"l":24.47,"n":791,"o":24.77,"t":"2026-09-08T04:00:00Z","v":65992,"vw":24.631546},{"c":25.1,"h":25.14,"l":24.63,"n":1137,"o":24.7,"t":"2026-09-09T04:00:00Z","v":171046,"vw":24.951},{"c":25.5408,"h":25.74,"l":25.2,"n":1395,"o":25.72,"t":"2026-09-10T04:00:00Z","v":245219,"vw":25.432082},{"c":25.3709,"h":25.39,"l":25.02,"n":779,"o":25.07,"t":"2026-09-11T04:00:00Z","v":108011,"vw":25.259543},{"c":25.0321,"h":25.73,"l":24.89,"n":981,"o":25.73,"t":"2026-09-14T04:00:00Z","v":173167,"vw":25.204741},{"c":25.43,"h":25.55,"l":25.2,"n":1118,"o":25.27,"t":"2026-09-15T04:00:00Z","v":155106,"vw":25.430902},{"c":25.54,"h":25.83,"l":25.11,"n":1064,"o":25.2,"t":"2026-09-16T04:00:00Z","v":127587,"vw":25.456916},{"c":24.34,"h":24.905,"l":24.29,"n":1052,"o":24.76,"t":"2026-09-17T04:00:00Z","v":118635,"vw":24.466028},{"c":24,"h":24.32,"l":23.94,"n":977,"o":24.2,"t":"2026-09-18T04:00:00Z","v":78127,"vw":24.12709},{"c":23.3078,"h":23.54,"l":23.25,"n":1213,"o":23.5,"t":"2026-09-21T04:00:00Z","v":104273,"vw":23.338518},{"c":23.07,"h":23.29,"l":23.0104,"n":1126,"o":23.29,"t":"2026-09-22T04:00:00Z","v":129336,"vw":23.087496},{"c":23.59,"h":23.6,"l":22.96,"n":818,"o":23.23,"t":"2026-09-23T04:00:00Z","v":142354,"vw":23.444363},{"c":23.031,"h":23.82,"l":23.01,"n":1326,"o":23.66,"t":"2026-09-24T04:00:00Z","v":275018,"vw":23.281877},{"c":23.265,"h":23.5,"l":22.88,"n":1169,"o":22.88,"t":"2026-09-25T04:00:00Z","v":163859,"vw":23.233736},{"c":23.6993,"h":23.83,"l":23.4,"n":572,"o":23.41,"t":"2026-09-28T04:00:00Z","v":125461,"vw":23.652125},{"c":23.6315,"h":23.76,"l":23.4,"n":528,"o":23.54,"t":"2026-09-29T04:00:00Z","v":57977,"vw":23.650533},{"c":23.7307,"h":23.755,"l":23.47,"n":579,"o":23.54,"t":"2026-09-30T04:00:00Z","v":92923,"vw":23.598751},{"c":23.85,"h":23.9,"l":23.51,"n":511,"o":23.77,"t":"2026-10-01T04:00:00Z","v":67644,"vw":23.699021},{"c":23.53,"h":23.66,"l":23.11,"n":517,"o":23.53,"t":"2026-10-02T04:00:00Z","v":152023,"vw":23.398023},{"c":22.74,"h":23.47,"l":22.7,"n":1014,"o":23.42,"t":"2026-10-05T04:00:00Z","v":116197,"vw":22.892175},{"c":23.34,"h":23.385,"l":22.275,"n":1179,"o":22.45,"t":"2026-10-06T04:00:00Z","v":152062,"vw":23.151674},{"c":23.92,"h":24.03,"l":23.74,"n":550,"o":23.74,"t":"2026-10-07T04:00:00Z","v":101127,"vw":23.889743},{"c":24.1029,"h":24.36,"l":23.92,"n":467,"o":23.97,"t":"2026-10-08T04:00:00Z","v":82112,"vw":24.158412},{"c":23.56,"h":23.88,"l":23.44,"n":520,"o":23.88,"t":"2026-10-09T04:00:00Z","v":103697,"vw":23.533834},{"c":23.9672,"h":24.06,"l":23.61,"n":344,"o":23.68,"t":"2026-10-12T04:00:00Z","v":29048,"vw":23.921979},{"c":24.19,"h":24.36,"l":24.095,"n":385,"o":24.33,"t":"2026-10-13T04:00:00Z","v":86378,"vw":24.195642},{"c":24.99,"h":25.07,"l":24.39,"n":1030,"o":24.61,"t":"2026-10-14T04:00:00Z","v":164894,"vw":24.857431},{"c":24.56,"h":25.8137,"l":24.48,"n":950,"o":25.68,"t":"2026-10-15T04:00:00Z","v":210892,"vw":25.201988},{"c":25.76,"h":25.91,"l":24.57,"n":791,"o":24.57,"t":"2026-10-16T04:00:00Z","v":290127,"vw":25.53544},{"c":25.51,"h":25.6499,"l":25.21,"n":459,"o":25.21,"t":"2026-10-19T04:00:00Z","v":242907,"vw":25.355446},{"c":25.17,"h":25.89,"l":24.94,"n":509,"o":25.686,"t":"2026-10-20T04:00:00Z","v":65234,"vw":25.26094},{"c":24.56,"h":24.8599,"l":24.41,"n":560,"o":24.76,"t":"2026-10-21T04:00:00Z","v":87749,"vw":24.579518},{"c":25.66,"h":25.82,"l":24.935,"n":867,"o":25.26,"t":"2026-10-22T04:00:00Z","v":124685,"vw":25.521653}],"volatilityBars":[{"c":23.245,"h":23.29,"l":23.2,"n":31,"o":23.29,"t":"2026-09-22T13:30:00Z","v":2122,"vw":23.240798},{"c":23.16,"h":23.195,"l":23.155,"n":21,"o":23.18,"t":"2026-09-22T13:45:00Z","v":1368,"vw":23.17643},{"c":23.07,"h":23.22,"l":23.0584,"n":44,"o":23.18,"t":"2026-09-22T14:00:00Z","v":4308,"vw":23.113369},{"c":23.1,"h":23.15,"l":23.08,"n":25,"o":23.09,"t":"2026-09-22T14:15:00Z","v":3349,"vw":23.131831},{"c":23.2,"h":23.2,"l":23.135,"n":89,"o":23.17,"t":"2026-09-22T14:30:00Z","v":11559,"vw":23.161745},{"c":23.1422,"h":23.2,"l":23.1422,"n":41,"o":23.2,"t":"2026-09-22T14:45:00Z","v":4667,"vw":23.179978},{"c":23.07,"h":23.14,"l":23.07,"n":42,"o":23.14,"t":"2026-09-22T15:00:00Z","v":3943,"vw":23.10899},{"c":23.05,"h":23.07,"l":23.03,"n":63,"o":23.04,"t":"2026-09-22T15:15:00Z","v":7238,"vw":23.055048},{"c":23.08,"h":23.12,"l":23.06,"n":26,"o":23.06,"t":"2026-09-22T15:30:00Z","v":4396,"vw":23.101887},{"c":23.11,"h":23.11,"l":23.07,"n":11,"o":23.075,"t":"2026-09-22T15:45:00Z","v":1876,"vw":23.099189},{"c":23.18,"h":23.18,"l":23.11,"n":9,"o":23.11,"t":"2026-09-22T16:00:00Z","v":1283,"vw":23.138989},{"c":23.19,"h":23.2,"l":23.19,"n":7,"o":23.19,"t":"2026-09-22T16:15:00Z","v":981,"vw":23.191328},{"c":23.172,"h":23.18,"l":23.172,"n":6,"o":23.172,"t":"2026-09-22T16:30:00Z","v":1001,"vw":23.175918},{"c":23.145,"h":23.17,"l":23.14,"n":7,"o":23.17,"t":"2026-09-22T16:45:00Z","v":1476,"vw":23.15},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-09-22T17:00:00Z","v":100,"vw":23.13},{"c":23.11,"h":23.11,"l":23.11,"n":2,"o":23.11,"t":"2026-09-22T17:15:00Z","v":400,"vw":23.11},{"c":23.09,"h":23.1,"l":23.09,"n":14,"o":23.095,"t":"2026-09-22T17:30:00Z","v":5486,"vw":23.092202},{"c":23.05,"h":23.1,"l":23.05,"n":13,"o":23.1,"t":"2026-09-22T17:45:00Z","v":2505,"vw":23.076223},{"c":23.04,"h":23.07,"l":23.04,"n":3,"o":23.07,"t":"2026-09-22T18:00:00Z","v":301,"vw":23.049967},{"c":23.055,"h":23.055,"l":23.03,"n":12,"o":23.03,"t":"2026-09-22T18:15:00Z","v":1724,"vw":23.034412},{"c":23.05,"h":23.05,"l":23.05,"n":7,"o":23.05,"t":"2026-09-22T18:30:00Z","v":547,"vw":23.05},{"c":23.04,"h":23.13,"l":23.03,"n":121,"o":23.1,"t":"2026-09-22T18:45:00Z","v":39204,"vw":23.062978},{"c":23.03,"h":23.04,"l":23.03,"n":13,"o":23.04,"t":"2026-09-22T19:00:00Z","v":1568,"vw":23.035747},{"c":23.02,"h":23.035,"l":23.02,"n":5,"o":23.035,"t":"2026-09-22T19:15:00Z","v":1235,"vw":23.0325},{"c":23.04,"h":23.04,"l":23.0175,"n":7,"o":23.02,"t":"2026-09-22T19:30:00Z","v":1734,"vw":23.03077},{"c":23.07,"h":23.07,"l":23.0104,"n":258,"o":23.03,"t":"2026-09-22T19:45:00Z","v":16215,"vw":23.02928},{"c":23.28,"h":23.28,"l":23.07,"n":4,"o":23.07,"t":"2026-09-22T20:00:00Z","v":2316,"vw":23.269654},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-09-22T20:15:00Z","v":500,"vw":23.21},{"c":23.0201,"h":23.08,"l":23.0201,"n":38,"o":23.08,"t":"2026-09-22T23:00:00Z","v":2700,"vw":23.050673},{"c":23.0712,"h":23.23,"l":23,"n":44,"o":23.23,"t":"2026-09-23T13:30:00Z","v":3843,"vw":23.090053},{"c":23.04,"h":23.08,"l":23.04,"n":22,"o":23.08,"t":"2026-09-23T13:45:00Z","v":2096,"vw":23.061444},{"c":23.33,"h":23.33,"l":22.96,"n":23,"o":23.05,"t":"2026-09-23T14:00:00Z","v":7715,"vw":23.190918},{"c":23.375,"h":23.43,"l":23.3,"n":16,"o":23.3,"t":"2026-09-23T14:15:00Z","v":1272,"vw":23.395},{"c":23.42,"h":23.45,"l":23.35,"n":53,"o":23.41,"t":"2026-09-23T14:30:00Z","v":14275,"vw":23.415427},{"c":23.38,"h":23.4549,"l":23.38,"n":64,"o":23.43,"t":"2026-09-23T14:45:00Z","v":19565,"vw":23.419913},{"c":23.35,"h":23.36,"l":23.34,"n":6,"o":23.345,"t":"2026-09-23T15:00:00Z","v":1803,"vw":23.348056},{"c":23.32,"h":23.35,"l":23.32,"n":16,"o":23.35,"t":"2026-09-23T15:15:00Z","v":3389,"vw":23.324933},{"c":23.35,"h":23.36,"l":23.34,"n":13,"o":23.34,"t":"2026-09-23T15:30:00Z","v":2088,"vw":23.345897},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-09-23T15:45:00Z","v":400,"vw":23.38},{"c":23.3964,"h":23.4,"l":23.3601,"n":20,"o":23.39,"t":"2026-09-23T16:00:00Z","v":4812,"vw":23.382297},{"c":23.39,"h":23.39,"l":23.37,"n":32,"o":23.37,"t":"2026-09-23T16:30:00Z","v":3221,"vw":23.378947},{"c":23.46,"h":23.46,"l":23.39,"n":25,"o":23.39,"t":"2026-09-23T16:45:00Z","v":6279,"vw":23.43735},{"c":23.5,"h":23.528,"l":23.421,"n":28,"o":23.4407,"t":"2026-09-23T17:00:00Z","v":3317,"vw":23.490937},{"c":23.48,"h":23.505,"l":23.47,"n":28,"o":23.505,"t":"2026-09-23T17:15:00Z","v":5326,"vw":23.480092},{"c":23.47,"h":23.5,"l":23.45,"n":13,"o":23.45,"t":"2026-09-23T17:30:00Z","v":3101,"vw":23.473098},{"c":23.47,"h":23.51,"l":23.47,"n":11,"o":23.49,"t":"2026-09-23T18:00:00Z","v":2625,"vw":23.483125},{"c":23.53,"h":23.53,"l":23.5,"n":6,"o":23.5,"t":"2026-09-23T18:15:00Z","v":2858,"vw":23.503214},{"c":23.54,"h":23.562,"l":23.54,"n":10,"o":23.55,"t":"2026-09-23T18:30:00Z","v":2568,"vw":23.545887},{"c":23.54,"h":23.5599,"l":23.5296,"n":9,"o":23.5296,"t":"2026-09-23T19:00:00Z","v":5913,"vw":23.541124},{"c":23.54,"h":23.55,"l":23.535,"n":3,"o":23.535,"t":"2026-09-23T19:15:00Z","v":550,"vw":23.538636},{"c":23.57,"h":23.57,"l":23.52,"n":13,"o":23.54,"t":"2026-09-23T19:30:00Z","v":3186,"vw":23.537343},{"c":23.56,"h":23.6,"l":23.54,"n":217,"o":23.565,"t":"2026-09-23T19:45:00Z","v":36540,"vw":23.561705},{"c":23.6,"h":23.6,"l":23.59,"n":4,"o":23.59,"t":"2026-09-23T20:00:00Z","v":210,"vw":23.594808},{"c":23.36,"h":23.62,"l":23.36,"n":4,"o":23.62,"t":"2026-09-23T23:45:00Z","v":2800,"vw":23.40396},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-09-24T08:00:00Z","v":188,"vw":23.6},{"c":23.879,"h":23.879,"l":23.879,"n":1,"o":23.879,"t":"2026-09-24T13:15:00Z","v":100,"vw":23.879},{"c":23.59,"h":23.82,"l":23.52,"n":74,"o":23.66,"t":"2026-09-24T13:30:00Z","v":14283,"vw":23.618383},{"c":23.5601,"h":23.722,"l":23.5601,"n":51,"o":23.61,"t":"2026-09-24T13:45:00Z","v":48656,"vw":23.713293},{"c":23.395,"h":23.485,"l":23.395,"n":15,"o":23.48,"t":"2026-09-24T14:00:00Z","v":1171,"vw":23.461077},{"c":23.3316,"h":23.41,"l":23.32,"n":12,"o":23.41,"t":"2026-09-24T14:15:00Z","v":5663,"vw":23.323129},{"c":23.29,"h":23.29,"l":23.23,"n":36,"o":23.2807,"t":"2026-09-24T14:30:00Z","v":3128,"vw":23.248875},{"c":23.52,"h":23.52,"l":23.38,"n":11,"o":23.38,"t":"2026-09-24T14:45:00Z","v":1378,"vw":23.4165},{"c":23.51,"h":23.53,"l":23.4841,"n":10,"o":23.53,"t":"2026-09-24T15:00:00Z","v":1482,"vw":23.505422},{"c":23.575,"h":23.58,"l":23.47,"n":20,"o":23.4901,"t":"2026-09-24T15:15:00Z","v":13804,"vw":23.497371},{"c":23.56,"h":23.61,"l":23.56,"n":14,"o":23.61,"t":"2026-09-24T15:30:00Z","v":2034,"vw":23.582363},{"c":23.55,"h":23.55,"l":23.521,"n":20,"o":23.54,"t":"2026-09-24T15:45:00Z","v":1268,"vw":23.540125},{"c":23.57,"h":23.58,"l":23.57,"n":4,"o":23.58,"t":"2026-09-24T16:00:00Z","v":302,"vw":23.576667},{"c":23.29,"h":23.53,"l":23.29,"n":62,"o":23.52,"t":"2026-09-24T16:15:00Z","v":9233,"vw":23.354646},{"c":23.3,"h":23.32,"l":23.25,"n":22,"o":23.32,"t":"2026-09-24T16:30:00Z","v":3170,"vw":23.281979},{"c":23.25,"h":23.33,"l":23.25,"n":21,"o":23.33,"t":"2026-09-24T16:45:00Z","v":10540,"vw":23.280583},{"c":23.24,"h":23.29,"l":23.24,"n":9,"o":23.26,"t":"2026-09-24T17:00:00Z","v":1625,"vw":23.245397},{"c":23.25,"h":23.28,"l":23.23,"n":8,"o":23.23,"t":"2026-09-24T17:15:00Z","v":926,"vw":23.246667},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-09-24T17:30:00Z","v":300,"vw":23.24},{"c":23.34,"h":23.34,"l":23.28,"n":6,"o":23.3,"t":"2026-09-24T17:45:00Z","v":1538,"vw":23.306429},{"c":23.35,"h":23.37,"l":23.35,"n":12,"o":23.37,"t":"2026-09-24T18:00:00Z","v":1504,"vw":23.358196},{"c":23.19,"h":23.25,"l":23.19,"n":25,"o":23.25,"t":"2026-09-24T18:15:00Z","v":4527,"vw":23.217313},{"c":23.14,"h":23.22,"l":23.14,"n":16,"o":23.18,"t":"2026-09-24T18:30:00Z","v":2303,"vw":23.162117},{"c":23.07,"h":23.14,"l":23.07,"n":57,"o":23.14,"t":"2026-09-24T18:45:00Z","v":55376,"vw":23.075724},{"c":23.12,"h":23.14,"l":23.08,"n":35,"o":23.08,"t":"2026-09-24T19:00:00Z","v":6530,"vw":23.115813},{"c":23.09,"h":23.12,"l":23.07,"n":19,"o":23.12,"t":"2026-09-24T19:15:00Z","v":5820,"vw":23.079901},{"c":23.0585,"h":23.09,"l":23.0585,"n":20,"o":23.09,"t":"2026-09-24T19:30:00Z","v":2350,"vw":23.075279},{"c":23.03,"h":23.0555,"l":23.01,"n":502,"o":23.041,"t":"2026-09-24T19:45:00Z","v":70731,"vw":23.038994},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-09-24T20:15:00Z","v":100,"vw":23.06},{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2026-09-25T11:00:00Z","v":110,"vw":22.9},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-09-25T12:00:00Z","v":100,"vw":22.9},{"c":23.245,"h":23.245,"l":22.88,"n":50,"o":22.88,"t":"2026-09-25T13:30:00Z","v":27500,"vw":23.075882},{"c":23.34,"h":23.34,"l":23.24,"n":40,"o":23.24,"t":"2026-09-25T13:45:00Z","v":5662,"vw":23.291302},{"c":23.5,"h":23.5,"l":23.415,"n":56,"o":23.42,"t":"2026-09-25T14:00:00Z","v":6330,"vw":23.445532},{"c":23.395,"h":23.5,"l":23.395,"n":13,"o":23.5,"t":"2026-09-25T14:15:00Z","v":782,"vw":23.453333},{"c":23.46,"h":23.46,"l":23.41,"n":34,"o":23.44,"t":"2026-09-25T14:30:00Z","v":7438,"vw":23.433708},{"c":23.43,"h":23.44,"l":23.41,"n":15,"o":23.44,"t":"2026-09-25T14:45:00Z","v":1552,"vw":23.429259},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-09-25T15:00:00Z","v":452,"vw":23.28},{"c":23.33,"h":23.34,"l":23.32,"n":22,"o":23.32,"t":"2026-09-25T15:15:00Z","v":2883,"vw":23.330467},{"c":23.4,"h":23.4,"l":23.325,"n":36,"o":23.34,"t":"2026-09-25T15:30:00Z","v":10111,"vw":23.365318},{"c":23.27,"h":23.39,"l":23.27,"n":38,"o":23.39,"t":"2026-09-25T15:45:00Z","v":5261,"vw":23.35562},{"c":23.2,"h":23.22,"l":23.16,"n":102,"o":23.21,"t":"2026-09-25T16:00:00Z","v":23040,"vw":23.177097},{"c":23.245,"h":23.245,"l":23.165,"n":36,"o":23.165,"t":"2026-09-25T16:15:00Z","v":4685,"vw":23.220593},{"c":23.21,"h":23.29,"l":23.21,"n":58,"o":23.23,"t":"2026-09-25T16:30:00Z","v":12056,"vw":23.268369},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-09-25T17:00:00Z","v":100,"vw":23.28},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-09-25T17:15:00Z","v":500,"vw":23.25},{"c":23.26,"h":23.26,"l":23.26,"n":5,"o":23.26,"t":"2026-09-25T17:30:00Z","v":500,"vw":23.26},{"c":23.28,"h":23.28,"l":23.275,"n":8,"o":23.275,"t":"2026-09-25T17:45:00Z","v":2900,"vw":23.279821},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-09-25T18:00:00Z","v":227,"vw":23.26},{"c":23.255,"h":23.255,"l":23.255,"n":1,"o":23.255,"t":"2026-09-25T18:15:00Z","v":100,"vw":23.255},{"c":23.2551,"h":23.2551,"l":23.2551,"n":2,"o":23.2551,"t":"2026-09-25T18:30:00Z","v":197,"vw":23.2551},{"c":23.295,"h":23.295,"l":23.295,"n":2,"o":23.295,"t":"2026-09-25T18:45:00Z","v":185,"vw":23.295},{"c":23.285,"h":23.285,"l":23.26,"n":3,"o":23.2733,"t":"2026-09-25T19:00:00Z","v":2242,"vw":23.273098},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-09-25T19:15:00Z","v":189,"vw":23.29},{"c":23.2775,"h":23.31,"l":23.2775,"n":4,"o":23.31,"t":"2026-09-25T19:30:00Z","v":523,"vw":23.28391},{"c":23.29,"h":23.29,"l":23.1307,"n":453,"o":23.259,"t":"2026-09-25T19:45:00Z","v":43962,"vw":23.221341},{"c":23.3453,"h":23.3453,"l":23.3453,"n":1,"o":23.3453,"t":"2026-09-25T20:45:00Z","v":100,"vw":23.3453},{"c":23.5597,"h":23.5597,"l":23.5597,"n":2,"o":23.5597,"t":"2026-09-28T08:00:00Z","v":401,"vw":23.5597},{"c":23.6,"h":23.6,"l":23.55,"n":2,"o":23.55,"t":"2026-09-28T08:15:00Z","v":200,"vw":23.575},{"c":23.73,"h":23.73,"l":23.73,"n":7,"o":23.73,"t":"2026-09-28T09:00:00Z","v":323,"vw":23.73},{"c":23.65,"h":23.65,"l":23.55,"n":2,"o":23.55,"t":"2026-09-28T11:00:00Z","v":200,"vw":23.6},{"c":23.4261,"h":23.46,"l":23.41,"n":12,"o":23.41,"t":"2026-09-28T13:30:00Z","v":1311,"vw":23.44252},{"c":23.48,"h":23.65,"l":23.48,"n":12,"o":23.65,"t":"2026-09-28T13:45:00Z","v":1493,"vw":23.550645},{"c":23.64,"h":23.64,"l":23.48,"n":21,"o":23.495,"t":"2026-09-28T14:00:00Z","v":6471,"vw":23.554058},{"c":23.63,"h":23.63,"l":23.5961,"n":16,"o":23.63,"t":"2026-09-28T14:15:00Z","v":6367,"vw":23.611835},{"c":23.75,"h":23.75,"l":23.699,"n":16,"o":23.7,"t":"2026-09-28T14:30:00Z","v":46641,"vw":23.712568},{"c":23.7841,"h":23.83,"l":23.76,"n":12,"o":23.8,"t":"2026-09-28T14:45:00Z","v":2064,"vw":23.792205},{"c":23.68,"h":23.77,"l":23.68,"n":17,"o":23.77,"t":"2026-09-28T15:00:00Z","v":2347,"vw":23.723366},{"c":23.63,"h":23.706,"l":23.63,"n":12,"o":23.706,"t":"2026-09-28T15:15:00Z","v":1611,"vw":23.663857},{"c":23.67,"h":23.72,"l":23.66,"n":56,"o":23.71,"t":"2026-09-28T15:30:00Z","v":21546,"vw":23.713961},{"c":23.62,"h":23.7,"l":23.62,"n":8,"o":23.7,"t":"2026-09-28T15:45:00Z","v":804,"vw":23.645},{"c":23.42,"h":23.515,"l":23.4,"n":15,"o":23.4966,"t":"2026-09-28T16:15:00Z","v":4995,"vw":23.470207},{"c":23.53,"h":23.53,"l":23.4486,"n":9,"o":23.46,"t":"2026-09-28T16:30:00Z","v":2001,"vw":23.458474},{"c":23.53,"h":23.555,"l":23.52,"n":8,"o":23.53,"t":"2026-09-28T16:45:00Z","v":2696,"vw":23.531568},{"c":23.41,"h":23.56,"l":23.41,"n":40,"o":23.56,"t":"2026-09-28T17:00:00Z","v":5409,"vw":23.48274},{"c":23.42,"h":23.42,"l":23.41,"n":5,"o":23.41,"t":"2026-09-28T17:15:00Z","v":412,"vw":23.4175},{"c":23.52,"h":23.52,"l":23.49,"n":18,"o":23.49,"t":"2026-09-28T17:30:00Z","v":3703,"vw":23.519124},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-09-28T17:45:00Z","v":1173,"vw":23.52},{"c":23.51,"h":23.54,"l":23.51,"n":10,"o":23.54,"t":"2026-09-28T18:00:00Z","v":802,"vw":23.52125},{"c":23.54,"h":23.54,"l":23.54,"n":5,"o":23.54,"t":"2026-09-28T18:15:00Z","v":600,"vw":23.54},{"c":23.55,"h":23.55,"l":23.52,"n":7,"o":23.52,"t":"2026-09-28T18:30:00Z","v":862,"vw":23.54},{"c":23.55,"h":23.55,"l":23.55,"n":3,"o":23.55,"t":"2026-09-28T18:45:00Z","v":201,"vw":23.55},{"c":23.62,"h":23.62,"l":23.55,"n":4,"o":23.55,"t":"2026-09-28T19:00:00Z","v":812,"vw":23.597016},{"c":23.6507,"h":23.6507,"l":23.62,"n":13,"o":23.63,"t":"2026-09-28T19:30:00Z","v":1741,"vw":23.643215},{"c":23.73,"h":23.73,"l":23.66,"n":63,"o":23.66,"t":"2026-09-28T19:45:00Z","v":4776,"vw":23.691417},{"c":23.63,"h":23.63,"l":23.63,"n":2,"o":23.63,"t":"2026-09-29T11:45:00Z","v":1000,"vw":23.63},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-09-29T12:15:00Z","v":845,"vw":23.42},{"c":23.495,"h":23.54,"l":23.4,"n":43,"o":23.54,"t":"2026-09-29T13:30:00Z","v":4075,"vw":23.500363},{"c":23.5,"h":23.51,"l":23.5,"n":2,"o":23.51,"t":"2026-09-29T13:45:00Z","v":350,"vw":23.502857},{"c":23.6,"h":23.62,"l":23.6,"n":5,"o":23.62,"t":"2026-09-29T14:00:00Z","v":600,"vw":23.607168},{"c":23.59,"h":23.59,"l":23.5801,"n":6,"o":23.59,"t":"2026-09-29T14:15:00Z","v":561,"vw":23.588187},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-09-29T14:45:00Z","v":100,"vw":23.59},{"c":23.63,"h":23.63,"l":23.62,"n":4,"o":23.62,"t":"2026-09-29T15:00:00Z","v":1520,"vw":23.626667},{"c":23.7,"h":23.7,"l":23.62,"n":10,"o":23.65,"t":"2026-09-29T15:15:00Z","v":2913,"vw":23.654385},{"c":23.64,"h":23.6975,"l":23.64,"n":7,"o":23.68,"t":"2026-09-29T15:30:00Z","v":704,"vw":23.665357},{"c":23.7,"h":23.7,"l":23.64,"n":33,"o":23.65,"t":"2026-09-29T15:45:00Z","v":6141,"vw":23.651553},{"c":23.71,"h":23.71,"l":23.69,"n":10,"o":23.6999,"t":"2026-09-29T16:00:00Z","v":1200,"vw":23.70699},{"c":23.69,"h":23.69,"l":23.6672,"n":3,"o":23.6795,"t":"2026-09-29T16:30:00Z","v":1074,"vw":23.676153},{"c":23.7,"h":23.72,"l":23.7,"n":3,"o":23.72,"t":"2026-09-29T16:45:00Z","v":281,"vw":23.71262},{"c":23.695,"h":23.695,"l":23.695,"n":4,"o":23.695,"t":"2026-09-29T17:15:00Z","v":213,"vw":23.695},{"c":23.715,"h":23.715,"l":23.71,"n":3,"o":23.71,"t":"2026-09-29T17:30:00Z","v":611,"vw":23.714167},{"c":23.76,"h":23.76,"l":23.73,"n":6,"o":23.73,"t":"2026-09-29T17:45:00Z","v":512,"vw":23.750653},{"c":23.71,"h":23.75,"l":23.69,"n":5,"o":23.75,"t":"2026-09-29T18:00:00Z","v":488,"vw":23.715714},{"c":23.64,"h":23.65,"l":23.63,"n":8,"o":23.65,"t":"2026-09-29T18:15:00Z","v":2700,"vw":23.647692},{"c":23.69,"h":23.69,"l":23.64,"n":6,"o":23.65,"t":"2026-09-29T18:30:00Z","v":520,"vw":23.654},{"c":23.62,"h":23.62,"l":23.59,"n":4,"o":23.61,"t":"2026-09-29T18:45:00Z","v":1261,"vw":23.594167},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-09-29T19:00:00Z","v":100,"vw":23.61},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-09-29T19:15:00Z","v":164,"vw":23.62},{"c":23.68,"h":23.68,"l":23.68,"n":2,"o":23.68,"t":"2026-09-29T19:30:00Z","v":206,"vw":23.68},{"c":23.63,"h":23.6899,"l":23.63,"n":236,"o":23.67,"t":"2026-09-29T19:45:00Z","v":27390,"vw":23.668487},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-09-30T13:15:00Z","v":100,"vw":23.28},{"c":23.61,"h":23.6697,"l":23.54,"n":18,"o":23.54,"t":"2026-09-30T13:30:00Z","v":1695,"vw":23.579919},{"c":23.5,"h":23.63,"l":23.5,"n":22,"o":23.63,"t":"2026-09-30T13:45:00Z","v":5110,"vw":23.522957},{"c":23.56,"h":23.56,"l":23.51,"n":39,"o":23.52,"t":"2026-09-30T14:00:00Z","v":4160,"vw":23.536352},{"c":23.6,"h":23.6,"l":23.51,"n":11,"o":23.51,"t":"2026-09-30T14:15:00Z","v":1885,"vw":23.553876},{"c":23.62,"h":23.62,"l":23.59,"n":18,"o":23.62,"t":"2026-09-30T14:30:00Z","v":3443,"vw":23.607871},{"c":23.57,"h":23.63,"l":23.57,"n":4,"o":23.63,"t":"2026-09-30T14:45:00Z","v":405,"vw":23.615149},{"c":23.565,"h":23.565,"l":23.565,"n":7,"o":23.565,"t":"2026-09-30T15:00:00Z","v":643,"vw":23.565},{"c":23.55,"h":23.55,"l":23.55,"n":3,"o":23.55,"t":"2026-09-30T15:15:00Z","v":728,"vw":23.55},{"c":23.475,"h":23.5,"l":23.47,"n":3,"o":23.5,"t":"2026-09-30T15:30:00Z","v":1262,"vw":23.474247},{"c":23.55,"h":23.55,"l":23.54,"n":4,"o":23.54,"t":"2026-09-30T15:45:00Z","v":1258,"vw":23.541364},{"c":23.49,"h":23.49,"l":23.49,"n":2,"o":23.49,"t":"2026-09-30T16:00:00Z","v":446,"vw":23.49},{"c":23.4993,"h":23.4993,"l":23.4993,"n":1,"o":23.4993,"t":"2026-09-30T16:15:00Z","v":120,"vw":23.4993},{"c":23.49,"h":23.52,"l":23.49,"n":10,"o":23.52,"t":"2026-09-30T16:30:00Z","v":1727,"vw":23.516381},{"c":23.52,"h":23.52,"l":23.52,"n":6,"o":23.52,"t":"2026-09-30T16:45:00Z","v":790,"vw":23.52},{"c":23.525,"h":23.525,"l":23.495,"n":25,"o":23.52,"t":"2026-09-30T17:00:00Z","v":5611,"vw":23.518421},{"c":23.6,"h":23.6,"l":23.565,"n":3,"o":23.565,"t":"2026-09-30T17:15:00Z","v":3453,"vw":23.566548},{"c":23.555,"h":23.555,"l":23.555,"n":1,"o":23.555,"t":"2026-09-30T17:30:00Z","v":100,"vw":23.555},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-09-30T17:45:00Z","v":899,"vw":23.52},{"c":23.5892,"h":23.5892,"l":23.57,"n":10,"o":23.57,"t":"2026-09-30T18:00:00Z","v":10795,"vw":23.585121},{"c":23.59,"h":23.609,"l":23.575,"n":11,"o":23.575,"t":"2026-09-30T18:15:00Z","v":11500,"vw":23.606946},{"c":23.575,"h":23.575,"l":23.575,"n":1,"o":23.575,"t":"2026-09-30T18:30:00Z","v":100,"vw":23.575},{"c":23.59,"h":23.59,"l":23.59,"n":4,"o":23.59,"t":"2026-09-30T18:45:00Z","v":1001,"vw":23.59},{"c":23.64,"h":23.64,"l":23.6,"n":12,"o":23.62,"t":"2026-09-30T19:30:00Z","v":1261,"vw":23.616724},{"c":23.74,"h":23.755,"l":23.6201,"n":259,"o":23.63,"t":"2026-09-30T19:45:00Z","v":31978,"vw":23.660528},{"c":23.799,"h":23.799,"l":23.799,"n":3,"o":23.799,"t":"2026-09-30T20:00:00Z","v":202,"vw":23.799},{"c":23.54,"h":23.77,"l":23.54,"n":26,"o":23.77,"t":"2026-10-01T13:30:00Z","v":3758,"vw":23.719366},{"c":23.55,"h":23.67,"l":23.51,"n":28,"o":23.67,"t":"2026-10-01T13:45:00Z","v":2829,"vw":23.560802},{"c":23.73,"h":23.73,"l":23.58,"n":33,"o":23.58,"t":"2026-10-01T14:00:00Z","v":3733,"vw":23.647806},{"c":23.635,"h":23.7399,"l":23.635,"n":33,"o":23.685,"t":"2026-10-01T14:15:00Z","v":3773,"vw":23.700138},{"c":23.65,"h":23.65,"l":23.63,"n":6,"o":23.64,"t":"2026-10-01T14:30:00Z","v":314,"vw":23.64},{"c":23.67,"h":23.67,"l":23.63,"n":14,"o":23.63,"t":"2026-10-01T14:45:00Z","v":1701,"vw":23.645625},{"c":23.738,"h":23.738,"l":23.64,"n":10,"o":23.64,"t":"2026-10-01T15:00:00Z","v":2331,"vw":23.695738},{"c":23.67,"h":23.69,"l":23.6663,"n":22,"o":23.69,"t":"2026-10-01T15:15:00Z","v":1760,"vw":23.678985},{"c":23.765,"h":23.77,"l":23.73,"n":14,"o":23.73,"t":"2026-10-01T15:30:00Z","v":1889,"vw":23.752921},{"c":23.8,"h":23.8,"l":23.77,"n":11,"o":23.77,"t":"2026-10-01T15:45:00Z","v":2110,"vw":23.791045},{"c":23.755,"h":23.755,"l":23.71,"n":6,"o":23.72,"t":"2026-10-01T16:00:00Z","v":1600,"vw":23.720625},{"c":23.77,"h":23.77,"l":23.77,"n":2,"o":23.77,"t":"2026-10-01T16:15:00Z","v":105,"vw":23.77},{"c":23.74,"h":23.74,"l":23.73,"n":5,"o":23.73,"t":"2026-10-01T16:30:00Z","v":1411,"vw":23.739259},{"c":23.87,"h":23.87,"l":23.755,"n":3,"o":23.755,"t":"2026-10-01T16:45:00Z","v":800,"vw":23.825625},{"c":23.8,"h":23.85,"l":23.78,"n":8,"o":23.85,"t":"2026-10-01T17:00:00Z","v":1076,"vw":23.792036},{"c":23.64,"h":23.755,"l":23.64,"n":56,"o":23.755,"t":"2026-10-01T17:15:00Z","v":21410,"vw":23.702174},{"c":23.69,"h":23.71,"l":23.58,"n":46,"o":23.63,"t":"2026-10-01T17:30:00Z","v":9281,"vw":23.63568},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-01T17:45:00Z","v":200,"vw":23.74},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-01T18:00:00Z","v":100,"vw":23.9},{"c":23.77,"h":23.78,"l":23.77,"n":3,"o":23.78,"t":"2026-10-01T18:15:00Z","v":528,"vw":23.777595},{"c":23.71,"h":23.71,"l":23.68,"n":2,"o":23.68,"t":"2026-10-01T18:30:00Z","v":200,"vw":23.695},{"c":23.705,"h":23.705,"l":23.705,"n":1,"o":23.705,"t":"2026-10-01T18:45:00Z","v":100,"vw":23.705},{"c":23.7,"h":23.7,"l":23.69,"n":6,"o":23.69,"t":"2026-10-01T19:00:00Z","v":391,"vw":23.696255},{"c":23.795,"h":23.795,"l":23.73,"n":3,"o":23.73,"t":"2026-10-01T19:30:00Z","v":760,"vw":23.748553},{"c":23.88,"h":23.88,"l":23.83,"n":44,"o":23.83,"t":"2026-10-01T19:45:00Z","v":3085,"vw":23.850838},{"c":23.85,"h":23.85,"l":23.85,"n":4,"o":23.85,"t":"2026-10-01T20:00:00Z","v":104,"vw":23.85},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-02T13:15:00Z","v":1250,"vw":23.38},{"c":23.25,"h":23.53,"l":23.11,"n":55,"o":23.53,"t":"2026-10-02T13:30:00Z","v":3924,"vw":23.236688},{"c":23.27,"h":23.3556,"l":23.19,"n":100,"o":23.19,"t":"2026-10-02T13:45:00Z","v":16740,"vw":23.279517},{"c":23.2005,"h":23.3,"l":23.2005,"n":16,"o":23.3,"t":"2026-10-02T14:00:00Z","v":44168,"vw":23.202274},{"c":23.24,"h":23.25,"l":23.2,"n":15,"o":23.24,"t":"2026-10-02T14:15:00Z","v":7473,"vw":23.235435},{"c":23.26,"h":23.29,"l":23.26,"n":10,"o":23.29,"t":"2026-10-02T14:30:00Z","v":3520,"vw":23.280826},{"c":23.38,"h":23.38,"l":23.26,"n":11,"o":23.2835,"t":"2026-10-02T14:45:00Z","v":3486,"vw":23.322352},{"c":23.5,"h":23.5,"l":23.3801,"n":18,"o":23.3801,"t":"2026-10-02T15:00:00Z","v":3504,"vw":23.436477},{"c":23.54,"h":23.545,"l":23.462,"n":33,"o":23.462,"t":"2026-10-02T15:15:00Z","v":8517,"vw":23.507463},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-02T15:30:00Z","v":100,"vw":23.51},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-10-02T16:00:00Z","v":150,"vw":23.55},{"c":23.6399,"h":23.6399,"l":23.59,"n":4,"o":23.59,"t":"2026-10-02T16:15:00Z","v":6200,"vw":23.602653},{"c":23.5806,"h":23.5806,"l":23.5806,"n":1,"o":23.5806,"t":"2026-10-02T16:30:00Z","v":500,"vw":23.5806},{"c":23.6199,"h":23.6199,"l":23.55,"n":32,"o":23.56,"t":"2026-10-02T17:00:00Z","v":10233,"vw":23.555873},{"c":23.65,"h":23.65,"l":23.65,"n":6,"o":23.65,"t":"2026-10-02T17:15:00Z","v":851,"vw":23.65},{"c":23.61,"h":23.65,"l":23.61,"n":8,"o":23.65,"t":"2026-10-02T17:30:00Z","v":2301,"vw":23.644783},{"c":23.615,"h":23.64,"l":23.61,"n":23,"o":23.62,"t":"2026-10-02T17:45:00Z","v":8904,"vw":23.635454},{"c":23.61,"h":23.61,"l":23.61,"n":3,"o":23.61,"t":"2026-10-02T18:15:00Z","v":896,"vw":23.61},{"c":23.63,"h":23.66,"l":23.63,"n":4,"o":23.66,"t":"2026-10-02T18:30:00Z","v":750,"vw":23.634286},{"c":23.601,"h":23.601,"l":23.601,"n":1,"o":23.601,"t":"2026-10-02T18:45:00Z","v":151,"vw":23.601},{"c":23.6,"h":23.6299,"l":23.6,"n":19,"o":23.62,"t":"2026-10-02T19:00:00Z","v":21459,"vw":23.627985},{"c":23.62,"h":23.62,"l":23.62,"n":3,"o":23.62,"t":"2026-10-02T19:15:00Z","v":600,"vw":23.62},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-02T19:30:00Z","v":100,"vw":23.54},{"c":23.54,"h":23.5699,"l":23.511,"n":29,"o":23.511,"t":"2026-10-02T19:45:00Z","v":3734,"vw":23.54046},{"c":23.53,"h":23.53,"l":23.53,"n":5,"o":23.53,"t":"2026-10-02T20:00:00Z","v":198,"vw":23.53},{"c":23.31,"h":23.47,"l":23.31,"n":24,"o":23.42,"t":"2026-10-05T13:30:00Z","v":2021,"vw":23.406799},{"c":23.21,"h":23.24,"l":23.21,"n":14,"o":23.24,"t":"2026-10-05T13:45:00Z","v":779,"vw":23.226},{"c":23.04,"h":23.125,"l":23.02,"n":15,"o":23.1,"t":"2026-10-05T14:00:00Z","v":737,"vw":23.067},{"c":23.08,"h":23.08,"l":23.0213,"n":55,"o":23.0213,"t":"2026-10-05T14:15:00Z","v":22453,"vw":23.040537},{"c":23.12,"h":23.16,"l":23.12,"n":5,"o":23.16,"t":"2026-10-05T14:30:00Z","v":1208,"vw":23.156678},{"c":23.07,"h":23.1,"l":23.07,"n":12,"o":23.1,"t":"2026-10-05T14:45:00Z","v":1096,"vw":23.088787},{"c":23.035,"h":23.035,"l":22.99,"n":25,"o":23.02,"t":"2026-10-05T15:15:00Z","v":4010,"vw":22.994248},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-10-05T15:30:00Z","v":400,"vw":23.01},{"c":22.99,"h":22.99,"l":22.98,"n":9,"o":22.99,"t":"2026-10-05T15:45:00Z","v":749,"vw":22.985},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-05T16:00:00Z","v":200,"vw":23},{"c":23.01,"h":23.01,"l":23.01,"n":6,"o":23.01,"t":"2026-10-05T16:15:00Z","v":366,"vw":23.01},{"c":23.04,"h":23.04,"l":23.04,"n":2,"o":23.04,"t":"2026-10-05T16:30:00Z","v":200,"vw":23.04},{"c":23.05,"h":23.07,"l":23.04,"n":5,"o":23.06,"t":"2026-10-05T17:00:00Z","v":1001,"vw":23.051728},{"c":22.98,"h":23.03,"l":22.98,"n":16,"o":23.03,"t":"2026-10-05T17:15:00Z","v":2532,"vw":22.995217},{"c":22.96,"h":22.99,"l":22.94,"n":6,"o":22.99,"t":"2026-10-05T17:30:00Z","v":1430,"vw":22.955504},{"c":22.92,"h":22.92,"l":22.92,"n":3,"o":22.92,"t":"2026-10-05T17:45:00Z","v":747,"vw":22.92},{"c":22.92,"h":22.95,"l":22.92,"n":39,"o":22.94,"t":"2026-10-05T18:00:00Z","v":13327,"vw":22.939509},{"c":22.87,"h":22.915,"l":22.87,"n":38,"o":22.915,"t":"2026-10-05T18:15:00Z","v":3524,"vw":22.882791},{"c":22.865,"h":22.87,"l":22.84,"n":47,"o":22.85,"t":"2026-10-05T18:30:00Z","v":6553,"vw":22.853145},{"c":22.79,"h":22.84,"l":22.79,"n":8,"o":22.84,"t":"2026-10-05T18:45:00Z","v":916,"vw":22.834444},{"c":22.74,"h":22.8,"l":22.74,"n":40,"o":22.8,"t":"2026-10-05T19:00:00Z","v":4997,"vw":22.778607},{"c":22.73,"h":22.75,"l":22.72,"n":28,"o":22.74,"t":"2026-10-05T19:15:00Z","v":3966,"vw":22.739035},{"c":22.72,"h":22.77,"l":22.72,"n":15,"o":22.76,"t":"2026-10-05T19:30:00Z","v":1397,"vw":22.743442},{"c":22.774,"h":22.7898,"l":22.7,"n":419,"o":22.7,"t":"2026-10-05T19:45:00Z","v":38807,"vw":22.756798},{"c":22.74,"h":22.74,"l":22.74,"n":5,"o":22.74,"t":"2026-10-05T20:00:00Z","v":511,"vw":22.74},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-06T12:15:00Z","v":100,"vw":22.5},{"c":22.28,"h":22.47,"l":22.275,"n":113,"o":22.45,"t":"2026-10-06T13:30:00Z","v":13277,"vw":22.343839},{"c":22.56,"h":22.56,"l":22.4501,"n":11,"o":22.4662,"t":"2026-10-06T13:45:00Z","v":5432,"vw":22.484402},{"c":22.8,"h":22.8601,"l":22.545,"n":23,"o":22.58,"t":"2026-10-06T14:00:00Z","v":3039,"vw":22.684785},{"c":22.9,"h":22.98,"l":22.78,"n":22,"o":22.78,"t":"2026-10-06T14:15:00Z","v":2508,"vw":22.896725},{"c":23.05,"h":23.05,"l":22.94,"n":27,"o":22.94,"t":"2026-10-06T14:30:00Z","v":3407,"vw":22.993254},{"c":22.98,"h":23.05,"l":22.96,"n":27,"o":23.04,"t":"2026-10-06T14:45:00Z","v":4567,"vw":22.996198},{"c":22.99,"h":23.01,"l":22.99,"n":3,"o":23.01,"t":"2026-10-06T15:00:00Z","v":800,"vw":22.99375},{"c":23,"h":23,"l":22.95,"n":8,"o":22.96,"t":"2026-10-06T15:15:00Z","v":2800,"vw":22.955136},{"c":23.01,"h":23.03,"l":23.01,"n":18,"o":23.02,"t":"2026-10-06T15:30:00Z","v":4375,"vw":23.022497},{"c":23.08,"h":23.095,"l":23.05,"n":18,"o":23.08,"t":"2026-10-06T15:45:00Z","v":3466,"vw":23.070902},{"c":23.15,"h":23.15,"l":23.09,"n":11,"o":23.09,"t":"2026-10-06T16:00:00Z","v":810,"vw":23.126},{"c":23.2292,"h":23.2292,"l":23.1679,"n":5,"o":23.1679,"t":"2026-10-06T16:15:00Z","v":753,"vw":23.185129},{"c":23.195,"h":23.23,"l":23.19,"n":14,"o":23.23,"t":"2026-10-06T16:30:00Z","v":4005,"vw":23.201026},{"c":23.225,"h":23.23,"l":23.225,"n":3,"o":23.23,"t":"2026-10-06T16:45:00Z","v":500,"vw":23.227},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-06T17:00:00Z","v":200,"vw":23.18},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-06T17:30:00Z","v":300,"vw":23.2},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-06T17:45:00Z","v":100,"vw":23.19},{"c":23.21,"h":23.21,"l":23.21,"n":3,"o":23.21,"t":"2026-10-06T18:15:00Z","v":223,"vw":23.21},{"c":23.24,"h":23.25,"l":23.24,"n":3,"o":23.25,"t":"2026-10-06T18:45:00Z","v":312,"vw":23.243205},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-10-06T19:00:00Z","v":205,"vw":23.3},{"c":23.2908,"h":23.31,"l":23.2908,"n":2,"o":23.31,"t":"2026-10-06T19:15:00Z","v":211,"vw":23.3009},{"c":23.33,"h":23.34,"l":23.28,"n":200,"o":23.28,"t":"2026-10-06T19:30:00Z","v":51105,"vw":23.329715},{"c":23.33,"h":23.385,"l":23.33,"n":459,"o":23.33,"t":"2026-10-06T19:45:00Z","v":45183,"vw":23.357009},{"c":23.34,"h":23.34,"l":23.34,"n":3,"o":23.34,"t":"2026-10-06T20:00:00Z","v":211,"vw":23.34},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-07T10:15:00Z","v":100,"vw":23.6},{"c":23.68,"h":23.68,"l":23.68,"n":4,"o":23.68,"t":"2026-10-07T10:45:00Z","v":952,"vw":23.68},{"c":23.7999,"h":23.7999,"l":23.7999,"n":2,"o":23.7999,"t":"2026-10-07T11:45:00Z","v":1800,"vw":23.7999},{"c":23.89,"h":24.02,"l":23.74,"n":126,"o":23.74,"t":"2026-10-07T13:30:00Z","v":26493,"vw":23.889933},{"c":23.88,"h":23.98,"l":23.85,"n":82,"o":23.9,"t":"2026-10-07T13:45:00Z","v":37496,"vw":23.892844},{"c":24.03,"h":24.03,"l":23.89,"n":35,"o":23.89,"t":"2026-10-07T14:00:00Z","v":5051,"vw":23.965298},{"c":23.89,"h":24.02,"l":23.89,"n":15,"o":24.02,"t":"2026-10-07T14:15:00Z","v":2155,"vw":23.956567},{"c":23.86,"h":23.92,"l":23.86,"n":10,"o":23.88,"t":"2026-10-07T14:30:00Z","v":1612,"vw":23.910333},{"c":23.81,"h":23.81,"l":23.78,"n":7,"o":23.78,"t":"2026-10-07T15:15:00Z","v":904,"vw":23.783333},{"c":23.78,"h":23.81,"l":23.78,"n":12,"o":23.8,"t":"2026-10-07T15:30:00Z","v":1100,"vw":23.795403},{"c":23.82,"h":23.82,"l":23.8,"n":3,"o":23.8,"t":"2026-10-07T15:45:00Z","v":405,"vw":23.815},{"c":23.79,"h":23.83,"l":23.79,"n":7,"o":23.81,"t":"2026-10-07T16:00:00Z","v":1267,"vw":23.804317},{"c":23.805,"h":23.8199,"l":23.8,"n":8,"o":23.8,"t":"2026-10-07T16:15:00Z","v":2450,"vw":23.806583},{"c":23.8324,"h":23.86,"l":23.805,"n":14,"o":23.805,"t":"2026-10-07T16:30:00Z","v":2595,"vw":23.82644},{"c":23.88,"h":23.88,"l":23.86,"n":3,"o":23.86,"t":"2026-10-07T16:45:00Z","v":300,"vw":23.87},{"c":23.8437,"h":23.87,"l":23.8437,"n":8,"o":23.87,"t":"2026-10-07T17:00:00Z","v":1149,"vw":23.855321},{"c":23.89,"h":23.89,"l":23.86,"n":3,"o":23.87,"t":"2026-10-07T17:15:00Z","v":600,"vw":23.878333},{"c":23.89,"h":23.9,"l":23.88,"n":5,"o":23.88,"t":"2026-10-07T17:30:00Z","v":1201,"vw":23.8975},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-07T17:45:00Z","v":100,"vw":23.91},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-07T18:00:00Z","v":100,"vw":23.9},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-07T18:15:00Z","v":100,"vw":23.86},{"c":23.84,"h":23.84,"l":23.84,"n":2,"o":23.84,"t":"2026-10-07T18:30:00Z","v":309,"vw":23.84},{"c":23.865,"h":23.865,"l":23.825,"n":5,"o":23.825,"t":"2026-10-07T19:00:00Z","v":326,"vw":23.848333},{"c":23.89,"h":23.89,"l":23.865,"n":11,"o":23.865,"t":"2026-10-07T19:30:00Z","v":2484,"vw":23.881195},{"c":23.91,"h":23.92,"l":23.9,"n":28,"o":23.9,"t":"2026-10-07T19:45:00Z","v":6518,"vw":23.907424},{"c":23.92,"h":23.92,"l":23.92,"n":6,"o":23.92,"t":"2026-10-07T20:00:00Z","v":327,"vw":23.92},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-07T20:15:00Z","v":102,"vw":23.92},{"c":24,"h":24.01,"l":24,"n":8,"o":24.01,"t":"2026-10-08T08:00:00Z","v":10343,"vw":24.000291},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-08T11:15:00Z","v":10012,"vw":24},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-08T11:45:00Z","v":1000,"vw":24.05},{"c":24.12,"h":24.12,"l":23.96,"n":30,"o":23.97,"t":"2026-10-08T13:30:00Z","v":4390,"vw":24.011955},{"c":23.99,"h":24.0819,"l":23.98,"n":27,"o":24.08,"t":"2026-10-08T13:45:00Z","v":4016,"vw":24.058251},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-08T14:00:00Z","v":200,"vw":23.99},{"c":23.98,"h":24.01,"l":23.98,"n":16,"o":23.99,"t":"2026-10-08T14:15:00Z","v":2335,"vw":23.997059},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-08T14:30:00Z","v":134,"vw":23.92},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-08T14:45:00Z","v":200,"vw":24},{"c":24.041,"h":24.041,"l":23.99,"n":2,"o":23.99,"t":"2026-10-08T15:00:00Z","v":200,"vw":24.0155},{"c":24.04,"h":24.0899,"l":24.04,"n":20,"o":24.0899,"t":"2026-10-08T15:15:00Z","v":2446,"vw":24.047134},{"c":24.145,"h":24.15,"l":24.1,"n":6,"o":24.1,"t":"2026-10-08T15:30:00Z","v":436,"vw":24.124112},{"c":24.125,"h":24.13,"l":24.125,"n":2,"o":24.13,"t":"2026-10-08T16:00:00Z","v":407,"vw":24.127457},{"c":24.03,"h":24.15,"l":24.03,"n":34,"o":24.15,"t":"2026-10-08T16:15:00Z","v":10219,"vw":24.110151},{"c":24.0918,"h":24.0918,"l":24.0918,"n":2,"o":24.0918,"t":"2026-10-08T16:30:00Z","v":175,"vw":24.0918},{"c":24.235,"h":24.2699,"l":24.12,"n":12,"o":24.12,"t":"2026-10-08T16:45:00Z","v":2722,"vw":24.232373},{"c":24.2,"h":24.275,"l":24.2,"n":17,"o":24.235,"t":"2026-10-08T17:00:00Z","v":8278,"vw":24.256049},{"c":24.325,"h":24.36,"l":24.1701,"n":22,"o":24.1701,"t":"2026-10-08T17:15:00Z","v":4159,"vw":24.244949},{"c":24.2918,"h":24.2918,"l":24.24,"n":18,"o":24.29,"t":"2026-10-08T17:30:00Z","v":2750,"vw":24.271186},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-08T17:45:00Z","v":200,"vw":24.3},{"c":24.26,"h":24.3,"l":24.26,"n":10,"o":24.3,"t":"2026-10-08T18:00:00Z","v":2676,"vw":24.285808},{"c":24.2,"h":24.205,"l":24.1701,"n":9,"o":24.205,"t":"2026-10-08T18:15:00Z","v":3401,"vw":24.193666},{"c":24.22,"h":24.22,"l":24.2,"n":3,"o":24.2,"t":"2026-10-08T18:30:00Z","v":331,"vw":24.212337},{"c":24.21,"h":24.22,"l":24.21,"n":4,"o":24.21,"t":"2026-10-08T18:45:00Z","v":1112,"vw":24.210983},{"c":24.21,"h":24.24,"l":24.21,"n":8,"o":24.24,"t":"2026-10-08T19:00:00Z","v":1380,"vw":24.216919},{"c":24.165,"h":24.21,"l":24.165,"n":9,"o":24.21,"t":"2026-10-08T19:15:00Z","v":671,"vw":24.187414},{"c":24.16,"h":24.18,"l":24.15,"n":11,"o":24.18,"t":"2026-10-08T19:30:00Z","v":1453,"vw":24.164231},{"c":24.12,"h":24.155,"l":24.0881,"n":31,"o":24.1468,"t":"2026-10-08T19:45:00Z","v":3085,"vw":24.113276},{"c":23.84,"h":23.88,"l":23.73,"n":71,"o":23.88,"t":"2026-10-09T13:30:00Z","v":9604,"vw":23.832218},{"c":23.695,"h":23.73,"l":23.695,"n":7,"o":23.73,"t":"2026-10-09T13:45:00Z","v":709,"vw":23.725},{"c":23.54,"h":23.68,"l":23.51,"n":44,"o":23.68,"t":"2026-10-09T14:00:00Z","v":9197,"vw":23.604105},{"c":23.49,"h":23.53,"l":23.44,"n":12,"o":23.53,"t":"2026-10-09T14:15:00Z","v":2505,"vw":23.488986},{"c":23.57,"h":23.57,"l":23.44,"n":14,"o":23.44,"t":"2026-10-09T14:30:00Z","v":4136,"vw":23.527239},{"c":23.54,"h":23.6,"l":23.54,"n":8,"o":23.59,"t":"2026-10-09T14:45:00Z","v":2351,"vw":23.572539},{"c":23.548,"h":23.548,"l":23.548,"n":1,"o":23.548,"t":"2026-10-09T15:45:00Z","v":100,"vw":23.548},{"c":23.52,"h":23.55,"l":23.52,"n":7,"o":23.54,"t":"2026-10-09T16:15:00Z","v":948,"vw":23.537301},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-09T16:30:00Z","v":120,"vw":23.51},{"c":23.4701,"h":23.51,"l":23.4701,"n":6,"o":23.51,"t":"2026-10-09T16:45:00Z","v":656,"vw":23.495025},{"c":23.54,"h":23.54,"l":23.54,"n":3,"o":23.54,"t":"2026-10-09T17:00:00Z","v":196,"vw":23.54},{"c":23.51,"h":23.515,"l":23.51,"n":3,"o":23.515,"t":"2026-10-09T17:15:00Z","v":804,"vw":23.513311},{"c":23.49,"h":23.5,"l":23.47,"n":41,"o":23.5,"t":"2026-10-09T17:30:00Z","v":9242,"vw":23.475},{"c":23.47,"h":23.49,"l":23.46,"n":14,"o":23.49,"t":"2026-10-09T17:45:00Z","v":2992,"vw":23.483341},{"c":23.47,"h":23.47,"l":23.47,"n":2,"o":23.47,"t":"2026-10-09T18:00:00Z","v":209,"vw":23.47},{"c":23.5,"h":23.5,"l":23.48,"n":3,"o":23.48,"t":"2026-10-09T18:15:00Z","v":1000,"vw":23.498},{"c":23.515,"h":23.515,"l":23.515,"n":1,"o":23.515,"t":"2026-10-09T18:30:00Z","v":100,"vw":23.515},{"c":23.48,"h":23.51,"l":23.45,"n":3,"o":23.51,"t":"2026-10-09T18:45:00Z","v":1277,"vw":23.47711},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-10-09T19:00:00Z","v":103,"vw":23.5},{"c":23.51,"h":23.51,"l":23.46,"n":94,"o":23.5,"t":"2026-10-09T19:30:00Z","v":46822,"vw":23.479371},{"c":23.54,"h":23.545,"l":23.49,"n":45,"o":23.5,"t":"2026-10-09T19:45:00Z","v":8082,"vw":23.522227},{"c":23.56,"h":23.56,"l":23.56,"n":4,"o":23.56,"t":"2026-10-09T20:00:00Z","v":280,"vw":23.56},{"c":23.66,"h":23.7535,"l":23.66,"n":17,"o":23.68,"t":"2026-10-12T13:30:00Z","v":1386,"vw":23.722426},{"c":23.61,"h":23.65,"l":23.61,"n":4,"o":23.65,"t":"2026-10-12T13:45:00Z","v":398,"vw":23.632709},{"c":23.715,"h":23.715,"l":23.6979,"n":4,"o":23.6979,"t":"2026-10-12T14:00:00Z","v":1056,"vw":23.70132},{"c":23.78,"h":23.83,"l":23.77,"n":24,"o":23.78,"t":"2026-10-12T14:30:00Z","v":3704,"vw":23.802571},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-10-12T15:00:00Z","v":133,"vw":23.83},{"c":23.8818,"h":23.8818,"l":23.8577,"n":3,"o":23.8577,"t":"2026-10-12T15:15:00Z","v":300,"vw":23.873167},{"c":23.88,"h":23.89,"l":23.87,"n":14,"o":23.87,"t":"2026-10-12T15:45:00Z","v":1171,"vw":23.879107},{"c":23.92,"h":23.93,"l":23.89,"n":22,"o":23.9,"t":"2026-10-12T16:00:00Z","v":3348,"vw":23.89907},{"c":23.95,"h":23.955,"l":23.95,"n":6,"o":23.95,"t":"2026-10-12T16:15:00Z","v":763,"vw":23.950833},{"c":23.98,"h":23.985,"l":23.95,"n":7,"o":23.95,"t":"2026-10-12T16:30:00Z","v":900,"vw":23.967667},{"c":24.03,"h":24.05,"l":24,"n":13,"o":24,"t":"2026-10-12T16:45:00Z","v":1620,"vw":24.016392},{"c":24.06,"h":24.06,"l":24.05,"n":5,"o":24.05,"t":"2026-10-12T17:00:00Z","v":568,"vw":24.051773},{"c":24.0386,"h":24.06,"l":24.0386,"n":22,"o":24.05,"t":"2026-10-12T17:15:00Z","v":3388,"vw":24.057758},{"c":24.0599,"h":24.0599,"l":24.0599,"n":1,"o":24.0599,"t":"2026-10-12T17:30:00Z","v":100,"vw":24.0599},{"c":24,"h":24.01,"l":24,"n":2,"o":24.01,"t":"2026-10-12T18:00:00Z","v":204,"vw":24.004902},{"c":24.04,"h":24.04,"l":24.02,"n":8,"o":24.02,"t":"2026-10-12T18:30:00Z","v":830,"vw":24.02313},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-12T19:00:00Z","v":200,"vw":24.02},{"c":24.03,"h":24.045,"l":24.03,"n":5,"o":24.04,"t":"2026-10-12T19:15:00Z","v":1283,"vw":24.039583},{"c":24,"h":24.03,"l":24,"n":11,"o":24.02,"t":"2026-10-12T19:30:00Z","v":1080,"vw":24.013162},{"c":23.965,"h":23.98,"l":23.965,"n":12,"o":23.9762,"t":"2026-10-12T19:45:00Z","v":675,"vw":23.975325},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T21:45:00Z","v":100,"vw":24},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-12T23:15:00Z","v":1000,"vw":24},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-10-12T23:30:00Z","v":1500,"vw":24.05},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-10-12T23:45:00Z","v":535,"vw":24.05},{"c":24.11,"h":24.11,"l":24.11,"n":2,"o":24.11,"t":"2026-10-13T08:00:00Z","v":400,"vw":24.11},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-10-13T09:15:00Z","v":2900,"vw":24.08},{"c":24.2226,"h":24.2226,"l":24.2226,"n":1,"o":24.2226,"t":"2026-10-13T12:00:00Z","v":1000,"vw":24.2226},{"c":24.14,"h":24.36,"l":24.095,"n":21,"o":24.33,"t":"2026-10-13T13:30:00Z","v":4929,"vw":24.287028},{"c":24.23,"h":24.2806,"l":24.105,"n":28,"o":24.12,"t":"2026-10-13T13:45:00Z","v":7204,"vw":24.251498},{"c":24.17,"h":24.21,"l":24.14,"n":32,"o":24.21,"t":"2026-10-13T14:00:00Z","v":3592,"vw":24.178233},{"c":24.26,"h":24.26,"l":24.17,"n":9,"o":24.17,"t":"2026-10-13T14:15:00Z","v":1547,"vw":24.234773},{"c":24.21,"h":24.26,"l":24.21,"n":24,"o":24.26,"t":"2026-10-13T14:30:00Z","v":8543,"vw":24.230382},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-13T14:45:00Z","v":100,"vw":24.22},{"c":24.17,"h":24.22,"l":24.17,"n":7,"o":24.22,"t":"2026-10-13T15:00:00Z","v":611,"vw":24.205417},{"c":24.17,"h":24.19,"l":24.1488,"n":13,"o":24.19,"t":"2026-10-13T15:15:00Z","v":4730,"vw":24.166767},{"c":24.23,"h":24.23,"l":24.19,"n":3,"o":24.19,"t":"2026-10-13T15:30:00Z","v":2200,"vw":24.219091},{"c":24.16,"h":24.219,"l":24.16,"n":33,"o":24.21,"t":"2026-10-13T15:45:00Z","v":10296,"vw":24.201559},{"c":24.155,"h":24.155,"l":24.13,"n":17,"o":24.15,"t":"2026-10-13T16:00:00Z","v":3805,"vw":24.147326},{"c":24.105,"h":24.14,"l":24.1,"n":7,"o":24.14,"t":"2026-10-13T16:15:00Z","v":1750,"vw":24.124676},{"c":24.11,"h":24.11,"l":24.11,"n":2,"o":24.11,"t":"2026-10-13T16:30:00Z","v":200,"vw":24.11},{"c":24.0988,"h":24.105,"l":24.0988,"n":2,"o":24.105,"t":"2026-10-13T16:45:00Z","v":600,"vw":24.099833},{"c":24.17,"h":24.1838,"l":24.17,"n":2,"o":24.1838,"t":"2026-10-13T17:00:00Z","v":800,"vw":24.178625},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-13T17:15:00Z","v":500,"vw":24.19},{"c":24.14,"h":24.18,"l":24.123,"n":23,"o":24.18,"t":"2026-10-13T18:00:00Z","v":15713,"vw":24.157211},{"c":24.16,"h":24.16,"l":24.16,"n":2,"o":24.16,"t":"2026-10-13T18:15:00Z","v":500,"vw":24.16},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-13T18:30:00Z","v":1100,"vw":24.16},{"c":24.1691,"h":24.17,"l":24.16,"n":8,"o":24.17,"t":"2026-10-13T18:45:00Z","v":1815,"vw":24.166011},{"c":24.195,"h":24.195,"l":24.195,"n":1,"o":24.195,"t":"2026-10-13T19:00:00Z","v":125,"vw":24.195},{"c":24.19,"h":24.21,"l":24.19,"n":10,"o":24.1976,"t":"2026-10-13T19:15:00Z","v":6233,"vw":24.207216},{"c":24.18,"h":24.18,"l":24.16,"n":18,"o":24.18,"t":"2026-10-13T19:45:00Z","v":3012,"vw":24.171244},{"c":24.19,"h":24.19,"l":24.19,"n":2,"o":24.19,"t":"2026-10-13T20:00:00Z","v":119,"vw":24.19},{"c":24.2125,"h":24.2125,"l":24.2125,"n":1,"o":24.2125,"t":"2026-10-13T22:15:00Z","v":225,"vw":24.2125},{"c":24.41,"h":24.41,"l":24.41,"n":2,"o":24.41,"t":"2026-10-14T12:30:00Z","v":2500,"vw":24.41},{"c":24.565,"h":24.67,"l":24.565,"n":24,"o":24.61,"t":"2026-10-14T13:30:00Z","v":7636,"vw":24.618858},{"c":24.64,"h":24.64,"l":24.39,"n":24,"o":24.39,"t":"2026-10-14T13:45:00Z","v":6552,"vw":24.617151},{"c":24.71,"h":24.7199,"l":24.62,"n":41,"o":24.62,"t":"2026-10-14T14:00:00Z","v":6208,"vw":24.659311},{"c":24.67,"h":24.71,"l":24.66,"n":34,"o":24.68,"t":"2026-10-14T14:15:00Z","v":7368,"vw":24.675595},{"c":24.63,"h":24.66,"l":24.63,"n":16,"o":24.66,"t":"2026-10-14T14:30:00Z","v":1868,"vw":24.655852},{"c":24.64,"h":24.6961,"l":24.59,"n":54,"o":24.59,"t":"2026-10-14T14:45:00Z","v":12076,"vw":24.648572},{"c":24.83,"h":24.85,"l":24.71,"n":48,"o":24.71,"t":"2026-10-14T15:00:00Z","v":8001,"vw":24.757822},{"c":24.71,"h":24.82,"l":24.7,"n":24,"o":24.82,"t":"2026-10-14T15:15:00Z","v":4454,"vw":24.733819},{"c":24.82,"h":24.82,"l":24.72,"n":29,"o":24.72,"t":"2026-10-14T15:30:00Z","v":4717,"vw":24.780569},{"c":24.81,"h":24.81,"l":24.81,"n":6,"o":24.81,"t":"2026-10-14T15:45:00Z","v":329,"vw":24.81},{"c":24.88,"h":24.9,"l":24.85,"n":31,"o":24.86,"t":"2026-10-14T16:00:00Z","v":5156,"vw":24.866669},{"c":24.93,"h":24.95,"l":24.9109,"n":13,"o":24.9109,"t":"2026-10-14T16:15:00Z","v":1682,"vw":24.938872},{"c":24.811,"h":24.92,"l":24.811,"n":28,"o":24.91,"t":"2026-10-14T16:30:00Z","v":5178,"vw":24.854415},{"c":24.84,"h":24.85,"l":24.84,"n":11,"o":24.85,"t":"2026-10-14T16:45:00Z","v":910,"vw":24.846667},{"c":24.86,"h":24.86,"l":24.835,"n":6,"o":24.835,"t":"2026-10-14T17:00:00Z","v":1084,"vw":24.843395},{"c":24.9,"h":24.9,"l":24.86,"n":21,"o":24.86,"t":"2026-10-14T17:15:00Z","v":4984,"vw":24.879346},{"c":24.97,"h":24.97,"l":24.9,"n":25,"o":24.9,"t":"2026-10-14T17:30:00Z","v":3720,"vw":24.925025},{"c":24.99,"h":25.01,"l":24.97,"n":9,"o":24.975,"t":"2026-10-14T17:45:00Z","v":2364,"vw":24.991898},{"c":25.01,"h":25.04,"l":24.9896,"n":37,"o":25.04,"t":"2026-10-14T18:00:00Z","v":4829,"vw":25.0191},{"c":25.025,"h":25.035,"l":24.99,"n":40,"o":25,"t":"2026-10-14T18:15:00Z","v":9693,"vw":25.004201},{"c":25.07,"h":25.07,"l":25.03,"n":30,"o":25.045,"t":"2026-10-14T18:30:00Z","v":5752,"vw":25.047595},{"c":25.02,"h":25.0675,"l":25.02,"n":48,"o":25.0675,"t":"2026-10-14T18:45:00Z","v":9648,"vw":25.044488},{"c":25.04,"h":25.0609,"l":25.03,"n":18,"o":25.0609,"t":"2026-10-14T19:00:00Z","v":2600,"vw":25.045904},{"c":24.96,"h":25.04,"l":24.95,"n":23,"o":25.04,"t":"2026-10-14T19:15:00Z","v":17284,"vw":24.955624},{"c":24.97,"h":24.97,"l":24.92,"n":35,"o":24.95,"t":"2026-10-14T19:30:00Z","v":10875,"vw":24.924721},{"c":24.97,"h":25.0099,"l":24.97,"n":116,"o":25.0099,"t":"2026-10-14T19:45:00Z","v":10331,"vw":24.988839},{"c":24.99,"h":24.99,"l":24.99,"n":6,"o":24.99,"t":"2026-10-14T20:00:00Z","v":1469,"vw":24.99},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-14T20:15:00Z","v":100,"vw":25.05},{"c":25.09,"h":25.09,"l":25.09,"n":2,"o":25.09,"t":"2026-10-14T21:00:00Z","v":1030,"vw":25.09},{"c":25.3051,"h":25.3051,"l":25.3051,"n":1,"o":25.3051,"t":"2026-10-14T22:30:00Z","v":100,"vw":25.3051},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-15T12:30:00Z","v":100,"vw":25.5},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-15T12:45:00Z","v":100,"vw":25.61},{"c":25.54,"h":25.54,"l":25.5016,"n":9,"o":25.5162,"t":"2026-10-15T13:00:00Z","v":1159,"vw":25.520017},{"c":25.55,"h":25.57,"l":25.52,"n":12,"o":25.52,"t":"2026-10-15T13:15:00Z","v":5429,"vw":25.532342},{"c":25.62,"h":25.8137,"l":25.57,"n":105,"o":25.68,"t":"2026-10-15T13:30:00Z","v":34522,"vw":25.713431},{"c":25.715,"h":25.8,"l":25.49,"n":116,"o":25.49,"t":"2026-10-15T13:45:00Z","v":15462,"vw":25.648859},{"c":25.46,"h":25.6201,"l":25.43,"n":46,"o":25.6201,"t":"2026-10-15T14:00:00Z","v":22249,"vw":25.487128},{"c":25.5,"h":25.53,"l":25.4,"n":22,"o":25.49,"t":"2026-10-15T14:15:00Z","v":3387,"vw":25.48805},{"c":25.23,"h":25.52,"l":25.21,"n":57,"o":25.52,"t":"2026-10-15T14:30:00Z","v":30182,"vw":25.34057},{"c":25.05,"h":25.22,"l":25.05,"n":37,"o":25.21,"t":"2026-10-15T14:45:00Z","v":6481,"vw":25.127333},{"c":24.93,"h":25.1119,"l":24.92,"n":62,"o":25.05,"t":"2026-10-15T15:00:00Z","v":8523,"vw":25.026799},{"c":24.96,"h":24.96,"l":24.9,"n":26,"o":24.9,"t":"2026-10-15T15:15:00Z","v":8827,"vw":24.923478},{"c":24.9,"h":25,"l":24.89,"n":15,"o":24.99,"t":"2026-10-15T15:30:00Z","v":3002,"vw":24.916991},{"c":24.92,"h":24.99,"l":24.92,"n":5,"o":24.99,"t":"2026-10-15T15:45:00Z","v":1758,"vw":24.971313},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-15T16:00:00Z","v":100,"vw":24.96},{"c":25.06,"h":25.06,"l":24.995,"n":15,"o":25,"t":"2026-10-15T16:15:00Z","v":4838,"vw":25.006099},{"c":25.01,"h":25.05,"l":25,"n":15,"o":25.05,"t":"2026-10-15T16:30:00Z","v":3068,"vw":25.031357},{"c":24.9449,"h":24.98,"l":24.9449,"n":21,"o":24.9679,"t":"2026-10-15T16:45:00Z","v":4694,"vw":24.967616},{"c":24.89,"h":24.96,"l":24.89,"n":11,"o":24.94,"t":"2026-10-15T17:00:00Z","v":3847,"vw":24.915405},{"c":24.86,"h":24.86,"l":24.8321,"n":11,"o":24.85,"t":"2026-10-15T17:15:00Z","v":6915,"vw":24.838391},{"c":24.77,"h":24.85,"l":24.754,"n":19,"o":24.85,"t":"2026-10-15T17:30:00Z","v":4988,"vw":24.784272},{"c":24.75,"h":24.75,"l":24.7105,"n":16,"o":24.74,"t":"2026-10-15T17:45:00Z","v":3459,"vw":24.738462},{"c":24.86,"h":24.86,"l":24.78,"n":12,"o":24.78,"t":"2026-10-15T18:00:00Z","v":6655,"vw":24.822635},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-15T18:15:00Z","v":100,"vw":24.86},{"c":24.584,"h":24.67,"l":24.584,"n":26,"o":24.67,"t":"2026-10-15T19:00:00Z","v":7798,"vw":24.646987},{"c":24.49,"h":24.582,"l":24.49,"n":37,"o":24.582,"t":"2026-10-15T19:15:00Z","v":7396,"vw":24.539791},{"c":24.485,"h":24.5,"l":24.48,"n":22,"o":24.5,"t":"2026-10-15T19:30:00Z","v":4629,"vw":24.494447},{"c":24.59,"h":24.59,"l":24.5166,"n":64,"o":24.5166,"t":"2026-10-15T19:45:00Z","v":6706,"vw":24.554943},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-10-15T20:00:00Z","v":1308,"vw":24.56},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-16T08:00:00Z","v":205,"vw":24.56},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-16T11:45:00Z","v":174,"vw":24.56},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-16T12:30:00Z","v":326,"vw":24.56},{"c":24.87,"h":24.89,"l":24.57,"n":15,"o":24.57,"t":"2026-10-16T13:30:00Z","v":2004,"vw":24.809903},{"c":25.05,"h":25.065,"l":24.895,"n":32,"o":24.94,"t":"2026-10-16T13:45:00Z","v":9532,"vw":25.010158},{"c":25.02,"h":25.03,"l":24.96,"n":9,"o":25.03,"t":"2026-10-16T14:00:00Z","v":2050,"vw":25.020718},{"c":25.025,"h":25.025,"l":24.94,"n":4,"o":24.95,"t":"2026-10-16T14:15:00Z","v":452,"vw":24.96323},{"c":25.005,"h":25.08,"l":25,"n":30,"o":25.08,"t":"2026-10-16T14:30:00Z","v":4844,"vw":25.044404},{"c":24.96,"h":24.97,"l":24.96,"n":4,"o":24.965,"t":"2026-10-16T14:45:00Z","v":2261,"vw":24.964115},{"c":25.29,"h":25.34,"l":25.14,"n":27,"o":25.14,"t":"2026-10-16T15:00:00Z","v":5259,"vw":25.1707},{"c":25.348,"h":25.37,"l":25.285,"n":38,"o":25.3,"t":"2026-10-16T15:15:00Z","v":23420,"vw":25.327769},{"c":25.305,"h":25.305,"l":25.276,"n":6,"o":25.276,"t":"2026-10-16T15:30:00Z","v":4597,"vw":25.278094},{"c":25.435,"h":25.435,"l":25.27,"n":23,"o":25.31,"t":"2026-10-16T15:45:00Z","v":4380,"vw":25.363114},{"c":25.46,"h":25.49,"l":25.46,"n":17,"o":25.4757,"t":"2026-10-16T16:00:00Z","v":116579,"vw":25.489282},{"c":25.46,"h":25.46,"l":25.41,"n":10,"o":25.44,"t":"2026-10-16T16:15:00Z","v":632,"vw":25.43015},{"c":25.48,"h":25.5094,"l":25.48,"n":18,"o":25.48,"t":"2026-10-16T16:30:00Z","v":4653,"vw":25.496207},{"c":25.508,"h":25.508,"l":25.49,"n":3,"o":25.49,"t":"2026-10-16T16:45:00Z","v":505,"vw":25.4936},{"c":25.6577,"h":25.6577,"l":25.485,"n":18,"o":25.485,"t":"2026-10-16T17:00:00Z","v":8824,"vw":25.634787},{"c":25.67,"h":25.7387,"l":25.67,"n":25,"o":25.685,"t":"2026-10-16T17:15:00Z","v":6105,"vw":25.713626},{"c":25.61,"h":25.61,"l":25.58,"n":3,"o":25.6,"t":"2026-10-16T17:30:00Z","v":500,"vw":25.594},{"c":25.71,"h":25.71,"l":25.635,"n":5,"o":25.635,"t":"2026-10-16T17:45:00Z","v":1713,"vw":25.70146},{"c":25.71,"h":25.75,"l":25.7,"n":27,"o":25.72,"t":"2026-10-16T18:00:00Z","v":6083,"vw":25.719004},{"c":25.75,"h":25.75,"l":25.73,"n":2,"o":25.73,"t":"2026-10-16T18:15:00Z","v":300,"vw":25.743333},{"c":25.79,"h":25.79,"l":25.72,"n":28,"o":25.72,"t":"2026-10-16T18:30:00Z","v":6012,"vw":25.745053},{"c":25.87,"h":25.87,"l":25.8099,"n":10,"o":25.8099,"t":"2026-10-16T18:45:00Z","v":2520,"vw":25.862996},{"c":25.81,"h":25.91,"l":25.81,"n":26,"o":25.88,"t":"2026-10-16T19:00:00Z","v":7985,"vw":25.891956},{"c":25.78,"h":25.86,"l":25.77,"n":45,"o":25.79,"t":"2026-10-16T19:15:00Z","v":29919,"vw":25.802165},{"c":25.89,"h":25.898,"l":25.815,"n":43,"o":25.8199,"t":"2026-10-16T19:30:00Z","v":13808,"vw":25.831258},{"c":25.73,"h":25.89,"l":25.73,"n":93,"o":25.886,"t":"2026-10-16T19:45:00Z","v":18985,"vw":25.826743},{"c":25.76,"h":25.76,"l":25.76,"n":2,"o":25.76,"t":"2026-10-16T20:00:00Z","v":524,"vw":25.76},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-16T20:15:00Z","v":100,"vw":25.76},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-16T21:00:00Z","v":393,"vw":25.5},{"c":25.32,"h":25.32,"l":25.32,"n":3,"o":25.32,"t":"2026-10-19T12:00:00Z","v":1000,"vw":25.32},{"c":25.36,"h":25.36,"l":25.36,"n":2,"o":25.36,"t":"2026-10-19T12:45:00Z","v":130,"vw":25.36},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-19T13:00:00Z","v":15110,"vw":25.31},{"c":25.34,"h":25.4,"l":25.29,"n":15,"o":25.31,"t":"2026-10-19T13:15:00Z","v":910,"vw":25.335},{"c":25.47,"h":25.47,"l":25.21,"n":28,"o":25.21,"t":"2026-10-19T13:30:00Z","v":115908,"vw":25.320343},{"c":25.55,"h":25.58,"l":25.465,"n":14,"o":25.465,"t":"2026-10-19T13:45:00Z","v":1375,"vw":25.495294},{"c":25.4001,"h":25.6499,"l":25.4001,"n":20,"o":25.59,"t":"2026-10-19T14:00:00Z","v":1922,"vw":25.568929},{"c":25.39,"h":25.4101,"l":25.34,"n":10,"o":25.4101,"t":"2026-10-19T14:15:00Z","v":1207,"vw":25.380968},{"c":25.42,"h":25.48,"l":25.42,"n":9,"o":25.46,"t":"2026-10-19T14:30:00Z","v":5770,"vw":25.45554},{"c":25.3997,"h":25.3997,"l":25.3997,"n":1,"o":25.3997,"t":"2026-10-19T14:45:00Z","v":100,"vw":25.3997},{"c":25.36,"h":25.365,"l":25.35,"n":11,"o":25.35,"t":"2026-10-19T15:00:00Z","v":2864,"vw":25.360798},{"c":25.25,"h":25.34,"l":25.25,"n":24,"o":25.3251,"t":"2026-10-19T15:15:00Z","v":6970,"vw":25.313076},{"c":25.25,"h":25.3,"l":25.25,"n":7,"o":25.3,"t":"2026-10-19T15:30:00Z","v":234,"vw":25.275},{"c":25.28,"h":25.29,"l":25.23,"n":12,"o":25.251,"t":"2026-10-19T15:45:00Z","v":19542,"vw":25.257014},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-19T16:00:00Z","v":101,"vw":25.33},{"c":25.33,"h":25.36,"l":25.26,"n":8,"o":25.26,"t":"2026-10-19T16:15:00Z","v":2888,"vw":25.297321},{"c":25.3518,"h":25.38,"l":25.3518,"n":8,"o":25.38,"t":"2026-10-19T16:30:00Z","v":3133,"vw":25.367796},{"c":25.4391,"h":25.4391,"l":25.4092,"n":5,"o":25.4092,"t":"2026-10-19T16:45:00Z","v":418,"vw":25.419331},{"c":25.47,"h":25.47,"l":25.45,"n":20,"o":25.45,"t":"2026-10-19T17:00:00Z","v":22100,"vw":25.469909},{"c":25.44,"h":25.47,"l":25.44,"n":7,"o":25.47,"t":"2026-10-19T17:15:00Z","v":677,"vw":25.449214},{"c":25.47,"h":25.47,"l":25.47,"n":10,"o":25.47,"t":"2026-10-19T17:30:00Z","v":1419,"vw":25.47},{"c":25.57,"h":25.57,"l":25.4901,"n":8,"o":25.5,"t":"2026-10-19T17:45:00Z","v":3286,"vw":25.545047},{"c":25.52,"h":25.52,"l":25.52,"n":4,"o":25.52,"t":"2026-10-19T18:00:00Z","v":114,"vw":25.52},{"c":25.515,"h":25.54,"l":25.515,"n":7,"o":25.54,"t":"2026-10-19T18:45:00Z","v":518,"vw":25.531611},{"c":25.43,"h":25.43,"l":25.43,"n":4,"o":25.43,"t":"2026-10-19T19:15:00Z","v":159,"vw":25.43},{"c":25.3901,"h":25.42,"l":25.375,"n":26,"o":25.42,"t":"2026-10-19T19:30:00Z","v":26542,"vw":25.394483},{"c":25.51,"h":25.54,"l":25.45,"n":45,"o":25.45,"t":"2026-10-19T19:45:00Z","v":5657,"vw":25.521447},{"c":25.51,"h":25.51,"l":25.51,"n":3,"o":25.51,"t":"2026-10-19T20:00:00Z","v":294,"vw":25.51},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-20T11:00:00Z","v":100,"vw":25.8},{"c":25.9081,"h":25.9081,"l":25.9081,"n":1,"o":25.9081,"t":"2026-10-20T12:30:00Z","v":288,"vw":25.9081},{"c":25.658,"h":25.658,"l":25.59,"n":9,"o":25.61,"t":"2026-10-20T12:45:00Z","v":566,"vw":25.6254},{"c":25.89,"h":25.89,"l":25.686,"n":47,"o":25.686,"t":"2026-10-20T13:30:00Z","v":9863,"vw":25.763645},{"c":25.68,"h":25.855,"l":25.6683,"n":13,"o":25.855,"t":"2026-10-20T13:45:00Z","v":3344,"vw":25.703872},{"c":25.3999,"h":25.515,"l":25.35,"n":16,"o":25.515,"t":"2026-10-20T14:00:00Z","v":2535,"vw":25.41654},{"c":25.08,"h":25.25,"l":25.08,"n":20,"o":25.25,"t":"2026-10-20T14:15:00Z","v":12027,"vw":25.181435},{"c":25.0026,"h":25.085,"l":24.98,"n":31,"o":25.03,"t":"2026-10-20T14:30:00Z","v":4987,"vw":25.008888},{"c":24.94,"h":25.01,"l":24.94,"n":29,"o":25,"t":"2026-10-20T14:45:00Z","v":2597,"vw":24.989628},{"c":25.17,"h":25.17,"l":24.98,"n":29,"o":24.98,"t":"2026-10-20T15:00:00Z","v":4761,"vw":25.016685},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-20T15:15:00Z","v":100,"vw":25.1},{"c":25.08,"h":25.145,"l":25.08,"n":8,"o":25.145,"t":"2026-10-20T15:30:00Z","v":2020,"vw":25.115048},{"c":25.06,"h":25.0999,"l":25.06,"n":8,"o":25.0999,"t":"2026-10-20T15:45:00Z","v":3204,"vw":25.085137},{"c":25.08,"h":25.08,"l":25.08,"n":12,"o":25.08,"t":"2026-10-20T16:00:00Z","v":1998,"vw":25.08},{"c":25.125,"h":25.125,"l":25.125,"n":1,"o":25.125,"t":"2026-10-20T16:15:00Z","v":100,"vw":25.125},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-20T16:30:00Z","v":1000,"vw":25.04},{"c":25.03,"h":25.05,"l":25.03,"n":2,"o":25.05,"t":"2026-10-20T16:45:00Z","v":544,"vw":25.044853},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-20T17:00:00Z","v":500,"vw":25.11},{"c":25.0513,"h":25.06,"l":25.0513,"n":3,"o":25.06,"t":"2026-10-20T17:15:00Z","v":650,"vw":25.052949},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-20T17:30:00Z","v":100,"vw":25.05},{"c":25.01,"h":25.02,"l":25.01,"n":6,"o":25.02,"t":"2026-10-20T17:45:00Z","v":1381,"vw":25.019185},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-20T18:00:00Z","v":140,"vw":25.03},{"c":25.04,"h":25.04,"l":25.02,"n":4,"o":25.02,"t":"2026-10-20T18:15:00Z","v":569,"vw":25.036},{"c":25.0819,"h":25.0819,"l":25.08,"n":3,"o":25.08,"t":"2026-10-20T19:00:00Z","v":303,"vw":25.080843},{"c":25.145,"h":25.145,"l":25.145,"n":1,"o":25.145,"t":"2026-10-20T19:15:00Z","v":100,"vw":25.145},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-20T19:30:00Z","v":100,"vw":25.17},{"c":25.21,"h":25.23,"l":25.15,"n":51,"o":25.15,"t":"2026-10-20T19:45:00Z","v":3546,"vw":25.188605},{"c":25.17,"h":25.17,"l":25.17,"n":3,"o":25.17,"t":"2026-10-20T20:00:00Z","v":153,"vw":25.17},{"c":24.98,"h":24.99,"l":24.98,"n":4,"o":24.99,"t":"2026-10-20T21:30:00Z","v":705,"vw":24.982701},{"c":24.98,"h":24.99,"l":24.98,"n":3,"o":24.99,"t":"2026-10-20T21:45:00Z","v":510,"vw":24.987874},{"c":24.8199,"h":24.8199,"l":24.8199,"n":1,"o":24.8199,"t":"2026-10-20T22:15:00Z","v":500,"vw":24.8199},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-20T23:45:00Z","v":2715,"vw":24.8},{"c":24.98,"h":24.98,"l":24.91,"n":7,"o":24.91,"t":"2026-10-21T11:00:00Z","v":1005,"vw":24.963373},{"c":24.76,"h":24.8599,"l":24.68,"n":26,"o":24.76,"t":"2026-10-21T13:30:00Z","v":11821,"vw":24.822748},{"c":24.72,"h":24.72,"l":24.6,"n":14,"o":24.62,"t":"2026-10-21T13:45:00Z","v":10595,"vw":24.605151},{"c":24.735,"h":24.735,"l":24.67,"n":8,"o":24.67,"t":"2026-10-21T14:00:00Z","v":2468,"vw":24.701706},{"c":24.71,"h":24.79,"l":24.71,"n":12,"o":24.75,"t":"2026-10-21T14:15:00Z","v":2350,"vw":24.740396},{"c":24.61,"h":24.63,"l":24.58,"n":13,"o":24.62,"t":"2026-10-21T14:45:00Z","v":2214,"vw":24.59},{"c":24.53,"h":24.55,"l":24.52,"n":11,"o":24.55,"t":"2026-10-21T15:00:00Z","v":2618,"vw":24.54375},{"c":24.5,"h":24.605,"l":24.48,"n":49,"o":24.52,"t":"2026-10-21T15:15:00Z","v":12096,"vw":24.539679},{"c":24.45,"h":24.47,"l":24.45,"n":8,"o":24.47,"t":"2026-10-21T15:30:00Z","v":625,"vw":24.460588},{"c":24.46,"h":24.46,"l":24.4501,"n":4,"o":24.4501,"t":"2026-10-21T15:45:00Z","v":454,"vw":24.454622},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-10-21T16:00:00Z","v":409,"vw":24.47},{"c":24.55,"h":24.55,"l":24.4801,"n":3,"o":24.4801,"t":"2026-10-21T16:15:00Z","v":501,"vw":24.49408},{"c":24.41,"h":24.535,"l":24.41,"n":13,"o":24.535,"t":"2026-10-21T16:30:00Z","v":2982,"vw":24.513723},{"c":24.4592,"h":24.4684,"l":24.4592,"n":65,"o":24.4684,"t":"2026-10-21T16:45:00Z","v":16977,"vw":24.460045},{"c":24.47,"h":24.47,"l":24.46,"n":11,"o":24.46,"t":"2026-10-21T17:00:00Z","v":3615,"vw":24.466836},{"c":24.49,"h":24.49,"l":24.45,"n":2,"o":24.45,"t":"2026-10-21T17:15:00Z","v":1600,"vw":24.4525},{"c":24.46,"h":24.4601,"l":24.46,"n":2,"o":24.4601,"t":"2026-10-21T17:30:00Z","v":647,"vw":24.460077},{"c":24.505,"h":24.505,"l":24.505,"n":2,"o":24.505,"t":"2026-10-21T18:30:00Z","v":291,"vw":24.505},{"c":24.585,"h":24.585,"l":24.5,"n":29,"o":24.51,"t":"2026-10-21T18:45:00Z","v":3523,"vw":24.527893},{"c":24.64,"h":24.65,"l":24.64,"n":6,"o":24.65,"t":"2026-10-21T19:00:00Z","v":907,"vw":24.645},{"c":24.545,"h":24.61,"l":24.545,"n":23,"o":24.585,"t":"2026-10-21T19:15:00Z","v":2623,"vw":24.586114},{"c":24.56,"h":24.56,"l":24.53,"n":11,"o":24.54,"t":"2026-10-21T19:30:00Z","v":1309,"vw":24.549238},{"c":24.58,"h":24.61,"l":24.53,"n":40,"o":24.5699,"t":"2026-10-21T19:45:00Z","v":1820,"vw":24.558916},{"c":24.56,"h":24.56,"l":24.56,"n":3,"o":24.56,"t":"2026-10-21T20:00:00Z","v":303,"vw":24.56},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-10-21T20:30:00Z","v":505,"vw":24.53},{"c":24.47,"h":24.47,"l":24.47,"n":3,"o":24.47,"t":"2026-10-21T20:45:00Z","v":220,"vw":24.47},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-21T23:45:00Z","v":100,"vw":24.82},{"c":25.14,"h":25.33,"l":25.14,"n":2,"o":25.33,"t":"2026-10-22T08:00:00Z","v":400,"vw":25.2825},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-22T12:00:00Z","v":1000,"vw":25.22},{"c":25.025,"h":25.26,"l":24.9853,"n":60,"o":25.26,"t":"2026-10-22T13:30:00Z","v":14631,"vw":25.048072},{"c":25.04,"h":25.16,"l":25.04,"n":25,"o":25.16,"t":"2026-10-22T13:45:00Z","v":2285,"vw":25.105576},{"c":25.11,"h":25.115,"l":24.935,"n":7,"o":24.935,"t":"2026-10-22T14:00:00Z","v":2155,"vw":25.068694},{"c":25.3119,"h":25.3119,"l":25.14,"n":36,"o":25.17,"t":"2026-10-22T14:15:00Z","v":7615,"vw":25.182231},{"c":25.24,"h":25.3719,"l":25.24,"n":29,"o":25.3,"t":"2026-10-22T14:30:00Z","v":5129,"vw":25.306138},{"c":25.33,"h":25.33,"l":25.27,"n":27,"o":25.29,"t":"2026-10-22T14:45:00Z","v":3577,"vw":25.308347},{"c":25.465,"h":25.5,"l":25.275,"n":29,"o":25.275,"t":"2026-10-22T15:00:00Z","v":5416,"vw":25.396797},{"c":25.34,"h":25.435,"l":25.31,"n":17,"o":25.435,"t":"2026-10-22T15:15:00Z","v":1636,"vw":25.409332},{"c":25.4,"h":25.42,"l":25.36,"n":13,"o":25.4199,"t":"2026-10-22T15:30:00Z","v":1438,"vw":25.388382},{"c":25.42,"h":25.42,"l":25.42,"n":3,"o":25.42,"t":"2026-10-22T15:45:00Z","v":276,"vw":25.42},{"c":25.41,"h":25.42,"l":25.355,"n":6,"o":25.355,"t":"2026-10-22T16:00:00Z","v":570,"vw":25.39048},{"c":25.41,"h":25.41,"l":25.41,"n":2,"o":25.41,"t":"2026-10-22T16:15:00Z","v":206,"vw":25.41},{"c":25.69,"h":25.69,"l":25.51,"n":16,"o":25.51,"t":"2026-10-22T16:30:00Z","v":1906,"vw":25.637601},{"c":25.65,"h":25.74,"l":25.65,"n":26,"o":25.74,"t":"2026-10-22T16:45:00Z","v":9682,"vw":25.73548},{"c":25.72,"h":25.76,"l":25.65,"n":12,"o":25.65,"t":"2026-10-22T17:00:00Z","v":9232,"vw":25.721042},{"c":25.7,"h":25.7,"l":25.685,"n":23,"o":25.7,"t":"2026-10-22T17:15:00Z","v":7014,"vw":25.699288},{"c":25.68,"h":25.705,"l":25.68,"n":10,"o":25.685,"t":"2026-10-22T17:30:00Z","v":884,"vw":25.683929},{"c":25.695,"h":25.72,"l":25.66,"n":7,"o":25.66,"t":"2026-10-22T17:45:00Z","v":1092,"vw":25.698751},{"c":25.78,"h":25.82,"l":25.735,"n":28,"o":25.75,"t":"2026-10-22T18:00:00Z","v":3244,"vw":25.779946},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-10-22T18:15:00Z","v":449,"vw":25.78},{"c":25.781,"h":25.781,"l":25.78,"n":8,"o":25.78,"t":"2026-10-22T18:30:00Z","v":1115,"vw":25.780094},{"c":25.7607,"h":25.7607,"l":25.7607,"n":1,"o":25.7607,"t":"2026-10-22T18:45:00Z","v":1000,"vw":25.7607},{"c":25.74,"h":25.82,"l":25.74,"n":38,"o":25.81,"t":"2026-10-22T19:00:00Z","v":13085,"vw":25.787367},{"c":25.69,"h":25.75,"l":25.67,"n":14,"o":25.75,"t":"2026-10-22T19:15:00Z","v":3664,"vw":25.707285},{"c":25.75,"h":25.75,"l":25.6413,"n":29,"o":25.6413,"t":"2026-10-22T19:30:00Z","v":2686,"vw":25.723893},{"c":25.66,"h":25.8,"l":25.6,"n":70,"o":25.76,"t":"2026-10-22T19:45:00Z","v":13480,"vw":25.627089},{"c":25.66,"h":25.66,"l":25.66,"n":3,"o":25.66,"t":"2026-10-22T20:00:00Z","v":183,"vw":25.66},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-22T21:00:00Z","v":500,"vw":25.6},{"c":25.74,"h":25.74,"l":25.53,"n":2,"o":25.53,"t":"2026-10-22T21:15:00Z","v":1100,"vw":25.549091},{"c":25.7719,"h":25.7719,"l":25.7719,"n":1,"o":25.7719,"t":"2026-10-22T23:45:00Z","v":1200,"vw":25.7719}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":32.67234619971572,"iv":0.7286181627990901,"gamma":0.04426473308437989,"theta":-0.021736806569464584,"vega":0.01689316547756514,"rho":0.002684319478614196,"breakevenPct":28.23015066687253},{"delta":0.2,"premium":0.3283361488450811,"strike":28.866554046196754,"iv":0.4309205214831979,"gamma":0.09008995655056029,"theta":-0.015677503196075384,"vega":0.02027619401405653,"rho":0.0036605576465672733,"breakevenPct":13.281869769174323},{"delta":0.25,"premium":0.38001679261125104,"strike":27.879932829554996,"iv":0.3664277917716205,"gamma":0.11854970612930311,"theta":-0.015172208228379513,"vega":0.02295230898404702,"rho":0.004601357276105904,"breakevenPct":9.654117943055226},{"delta":0.3,"premium":0.48497061293031063,"strike":27.460117548278756,"iv":0.36512636439966417,"gamma":0.12921301427371956,"theta":-0.01647363560033585,"vega":0.024883459277917717,"rho":0.005523339755296719,"breakevenPct":8.432394046263841},{"delta":0.35,"premium":0.5899244332493702,"strike":27.04030226700252,"iv":0.36382493702770785,"gamma":0.13987632241813602,"theta":-0.01777506297229219,"vega":0.02681460957178841,"rho":0.006445322234487533,"breakevenPct":7.210670149472456},{"delta":0.4,"premium":0.6745601173020528,"strike":26.668621700879765,"iv":0.34544105571847505,"gamma":0.15316099706744868,"theta":-0.017502346041055716,"vega":0.02766275659824047,"rho":0.0073802315582566416,"breakevenPct":6.096880005672147},{"delta":0.45,"premium":0.7570381231671554,"strike":26.302052785923753,"iv":0.3252431085043988,"gamma":0.1667240469208211,"theta":-0.017062463343108503,"vega":0.028395894428152494,"rho":0.008316513644281851,"breakevenPct":4.994551853339918},{"delta":0.5,"premium":0.8491891148982956,"strike":25.95162177020341,"iv":0.30779692138537657,"gamma":0.17752264980758659,"theta":-0.016612919186366135,"vega":0.028864540956569547,"rho":0.009249533327857275,"breakevenPct":3.9923749708081475},{"delta":0.55,"premium":0.9866272677295217,"strike":25.676745464540957,"iv":0.30323397471137986,"gamma":0.17537861462341947,"theta":-0.016118141836173723,"vega":0.028094887300714678,"rho":0.010167279036326889,"breakevenPct":3.459088124160341},{"delta":0.6,"premium":1.1240654205607474,"strike":25.401869158878505,"iv":0.29867102803738316,"gamma":0.17323457943925233,"theta":-0.015623364485981308,"vega":0.027325233644859816,"rho":0.011085024744796501,"breakevenPct":2.9258012775125355},{"delta":0.65,"premium":1.2615035733919735,"strike":25.126992853216052,"iv":0.29410808136338645,"gamma":0.17109054425508521,"theta":-0.015128587135788895,"vega":0.02655557998900495,"rho":0.012002770453266113,"breakevenPct":2.392514430864729},{"delta":0.7,"premium":1.406653715395823,"strike":24.869354055366685,"iv":0.284161243322001,"gamma":0.16347625060709084,"theta":-0.014011607576493446,"vega":0.024684507042253525,"rho":0.01292239026217452,"breakevenPct":1.9560365000737503},{"delta":0.75,"premium":1.5584264205925205,"strike":24.62651772705197,"iv":0.269591063623118,"gamma":0.15116444876153473,"theta":-0.012360320543953376,"vega":0.021867605633802818,"rho":0.013843619428708811,"breakevenPct":1.6026918762081501},{"delta":0.8,"premium":1.7101991257892182,"strike":24.383681398737252,"iv":0.25502088392423505,"gamma":0.13885264691597862,"theta":-0.010709033511413307,"vega":0.01905070422535211,"rho":0.014764848595243102,"breakevenPct":1.2493472523425502},{"delta":0.85,"premium":1.8619718309859152,"strike":24.140845070422536,"iv":0.24045070422535214,"gamma":0.12654084507042254,"theta":-0.00905774647887324,"vega":0.01623380281690141,"rho":0.015686077761777387,"breakevenPct":0.8960026284769511}],"put":[{"delta":0.1,"premium":0.375,"strike":18.915474879973516,"iv":0.9715593956786153,"gamma":0.02496915686656871,"theta":-0.021023165694024768,"vega":0.012716175155379785,"rho":-0.002386493133044096,"breakevenPct":28.059340289332503},{"delta":0.15,"premium":0.375,"strike":21.937705129178134,"iv":0.61591842444208,"gamma":0.05236364568757918,"theta":-0.017483574320056473,"vega":0.016892461849468247,"rho":-0.003460088314986827,"breakevenPct":16.33249729675291},{"delta":0.2,"premium":0.4223347960297536,"strike":23.23667398014877,"iv":0.48714816514733,"gamma":0.07892704853510872,"theta":-0.016288101135610536,"vega":0.02014794443731673,"rho":-0.004561276316457928,"breakevenPct":11.475912974522576},{"delta":0.25,"premium":0.5434976563235999,"strike":23.842488281618,"iv":0.4685385102684967,"gamma":0.09319129572946688,"theta":-0.017805481186713285,"vega":0.022967036153732023,"rho":-0.005684294790582529,"breakevenPct":9.59537082910301},{"delta":0.3,"premium":0.712938596491228,"strike":24.32456140350877,"iv":0.47087280701754386,"gamma":0.10037280701754386,"theta":-0.019433333333333334,"vega":0.02496578947368421,"rho":-0.0068488738264807884,"breakevenPct":8.382296970663608},{"delta":0.35,"premium":0.8993421052631578,"strike":24.763157894736842,"iv":0.4805657894736842,"gamma":0.10506578947368421,"theta":-0.021099999999999997,"vega":0.026676315789473683,"rho":-0.008028055221921144,"breakevenPct":7.403738996838862},{"delta":0.4,"premium":1.1028622540250448,"strike":25.20572450805009,"iv":0.48682862254025044,"gamma":0.10848461538461539,"theta":-0.022205724508050088,"vega":0.027888014311270127,"rho":-0.009218766770346982,"breakevenPct":6.476192077320469},{"delta":0.45,"premium":1.3264758497316638,"strike":25.652951699463326,"iv":0.4890647584973167,"gamma":0.1104076923076923,"theta":-0.022652951699463325,"vega":0.028514132379248658,"rho":-0.01042301371575578,"breakevenPct":5.608527699813886},{"delta":0.5,"premium":1.5757515030060119,"strike":26.112224448897795,"iv":0.49395350701402807,"gamma":0.11092364729458917,"theta":-0.023044889779559118,"vega":0.028921442885771545,"rho":-0.011645130941593371,"breakevenPct":4.793697997075168},{"delta":0.55,"premium":1.913927855711423,"strike":26.613226452905813,"iv":0.5080316633266533,"gamma":0.10656492985971944,"theta":-0.023245290581162325,"vega":0.02857074148296593,"rho":-0.012929155924630724,"breakevenPct":4.161902703353693},{"delta":0.6,"premium":2.3050829875518666,"strike":27.157676348547717,"iv":0.5271780082987552,"gamma":0.10083485477178424,"theta":-0.02349460580912863,"vega":0.02803195020746888,"rho":-0.014253227225665186,"breakevenPct":3.5670891125766784},{"delta":0.65,"premium":2.875622406639004,"strike":27.84923928077455,"iv":0.5634850622406639,"gamma":0.09046141078838174,"theta":-0.023909543568464732,"vega":0.026856293222683264,"rho":-0.015712893954303905,"breakevenPct":3.0974942703659902},{"delta":0.7,"premium":3.7094758064516116,"strike":28.7883064516129,"iv":0.6198020161290322,"gamma":0.07732137096774196,"theta":-0.02455181451612903,"vega":0.025181048387096776,"rho":-0.0173763615678849,"breakevenPct":2.689244311978191},{"delta":0.75,"premium":4.7586956521739125,"strike":29.954106280193237,"iv":0.6779292270531401,"gamma":0.06457270531400967,"theta":-0.02441376811594203,"vega":0.023082608695652172,"rho":-0.019208608289421666,"breakevenPct":2.236891234176276},{"delta":0.8,"premium":7.401785714285722,"strike":32.65178571428572,"iv":0.8591857142857149,"gamma":0.04494553571428567,"theta":-0.02711250000000001,"vega":0.020343749999999994,"rho":-0.02229451834913125,"breakevenPct":2.0250738207117003}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":32.67234619971572,"iv":0.7286181627990901,"gamma":0.04426473308437989,"theta":-0.021736806569464584,"vega":0.01689316547756514,"rho":0.002684319478614196,"breakevenPct":28.23015066687253},{"delta":0.2,"premium":0.3283361488450811,"strike":28.866554046196754,"iv":0.4309205214831979,"gamma":0.09008995655056029,"theta":-0.015677503196075384,"vega":0.02027619401405653,"rho":0.0036605576465672733,"breakevenPct":13.281869769174323},{"delta":0.25,"premium":0.38001679261125104,"strike":27.879932829554996,"iv":0.3664277917716205,"gamma":0.11854970612930311,"theta":-0.015172208228379513,"vega":0.02295230898404702,"rho":0.004601357276105904,"breakevenPct":9.654117943055226},{"delta":0.3,"premium":0.48497061293031063,"strike":27.460117548278756,"iv":0.36512636439966417,"gamma":0.12921301427371956,"theta":-0.01647363560033585,"vega":0.024883459277917717,"rho":0.005523339755296719,"breakevenPct":8.432394046263841},{"delta":0.35,"premium":0.5899244332493702,"strike":27.04030226700252,"iv":0.36382493702770785,"gamma":0.13987632241813602,"theta":-0.01777506297229219,"vega":0.02681460957178841,"rho":0.006445322234487533,"breakevenPct":7.210670149472456},{"delta":0.4,"premium":0.6745601173020528,"strike":26.668621700879765,"iv":0.34544105571847505,"gamma":0.15316099706744868,"theta":-0.017502346041055716,"vega":0.02766275659824047,"rho":0.0073802315582566416,"breakevenPct":6.096880005672147},{"delta":0.45,"premium":0.7570381231671554,"strike":26.302052785923753,"iv":0.3252431085043988,"gamma":0.1667240469208211,"theta":-0.017062463343108503,"vega":0.028395894428152494,"rho":0.008316513644281851,"breakevenPct":4.994551853339918},{"delta":0.5,"premium":0.8491891148982956,"strike":25.95162177020341,"iv":0.30779692138537657,"gamma":0.17752264980758659,"theta":-0.016612919186366135,"vega":0.028864540956569547,"rho":0.009249533327857275,"breakevenPct":3.9923749708081475},{"delta":0.55,"premium":0.9866272677295217,"strike":25.676745464540957,"iv":0.30323397471137986,"gamma":0.17537861462341947,"theta":-0.016118141836173723,"vega":0.028094887300714678,"rho":0.010167279036326889,"breakevenPct":3.459088124160341},{"delta":0.6,"premium":1.1240654205607474,"strike":25.401869158878505,"iv":0.29867102803738316,"gamma":0.17323457943925233,"theta":-0.015623364485981308,"vega":0.027325233644859816,"rho":0.011085024744796501,"breakevenPct":2.9258012775125355},{"delta":0.65,"premium":1.2615035733919735,"strike":25.126992853216052,"iv":0.29410808136338645,"gamma":0.17109054425508521,"theta":-0.015128587135788895,"vega":0.02655557998900495,"rho":0.012002770453266113,"breakevenPct":2.392514430864729},{"delta":0.7,"premium":1.406653715395823,"strike":24.869354055366685,"iv":0.284161243322001,"gamma":0.16347625060709084,"theta":-0.014011607576493446,"vega":0.024684507042253525,"rho":0.01292239026217452,"breakevenPct":1.9560365000737503},{"delta":0.75,"premium":1.5584264205925205,"strike":24.62651772705197,"iv":0.269591063623118,"gamma":0.15116444876153473,"theta":-0.012360320543953376,"vega":0.021867605633802818,"rho":0.013843619428708811,"breakevenPct":1.6026918762081501},{"delta":0.8,"premium":1.7101991257892182,"strike":24.383681398737252,"iv":0.25502088392423505,"gamma":0.13885264691597862,"theta":-0.010709033511413307,"vega":0.01905070422535211,"rho":0.014764848595243102,"breakevenPct":1.2493472523425502},{"delta":0.85,"premium":1.8619718309859152,"strike":24.140845070422536,"iv":0.24045070422535214,"gamma":0.12654084507042254,"theta":-0.00905774647887324,"vega":0.01623380281690141,"rho":0.015686077761777387,"breakevenPct":0.8960026284769511}],"put":[{"delta":0.1,"premium":0.375,"strike":18.915474879973516,"iv":0.9715593956786153,"gamma":0.02496915686656871,"theta":-0.021023165694024768,"vega":0.012716175155379785,"rho":-0.002386493133044096,"breakevenPct":28.059340289332503},{"delta":0.15,"premium":0.375,"strike":21.937705129178134,"iv":0.61591842444208,"gamma":0.05236364568757918,"theta":-0.017483574320056473,"vega":0.016892461849468247,"rho":-0.003460088314986827,"breakevenPct":16.33249729675291},{"delta":0.2,"premium":0.4223347960297536,"strike":23.23667398014877,"iv":0.48714816514733,"gamma":0.07892704853510872,"theta":-0.016288101135610536,"vega":0.02014794443731673,"rho":-0.004561276316457928,"breakevenPct":11.475912974522576},{"delta":0.25,"premium":0.5434976563235999,"strike":23.842488281618,"iv":0.4685385102684967,"gamma":0.09319129572946688,"theta":-0.017805481186713285,"vega":0.022967036153732023,"rho":-0.005684294790582529,"breakevenPct":9.59537082910301},{"delta":0.3,"premium":0.712938596491228,"strike":24.32456140350877,"iv":0.47087280701754386,"gamma":0.10037280701754386,"theta":-0.019433333333333334,"vega":0.02496578947368421,"rho":-0.0068488738264807884,"breakevenPct":8.382296970663608},{"delta":0.35,"premium":0.8993421052631578,"strike":24.763157894736842,"iv":0.4805657894736842,"gamma":0.10506578947368421,"theta":-0.021099999999999997,"vega":0.026676315789473683,"rho":-0.008028055221921144,"breakevenPct":7.403738996838862},{"delta":0.4,"premium":1.1028622540250448,"strike":25.20572450805009,"iv":0.48682862254025044,"gamma":0.10848461538461539,"theta":-0.022205724508050088,"vega":0.027888014311270127,"rho":-0.009218766770346982,"breakevenPct":6.476192077320469},{"delta":0.45,"premium":1.3264758497316638,"strike":25.652951699463326,"iv":0.4890647584973167,"gamma":0.1104076923076923,"theta":-0.022652951699463325,"vega":0.028514132379248658,"rho":-0.01042301371575578,"breakevenPct":5.608527699813886},{"delta":0.5,"premium":1.5757515030060119,"strike":26.112224448897795,"iv":0.49395350701402807,"gamma":0.11092364729458917,"theta":-0.023044889779559118,"vega":0.028921442885771545,"rho":-0.011645130941593371,"breakevenPct":4.793697997075168},{"delta":0.55,"premium":1.913927855711423,"strike":26.613226452905813,"iv":0.5080316633266533,"gamma":0.10656492985971944,"theta":-0.023245290581162325,"vega":0.02857074148296593,"rho":-0.012929155924630724,"breakevenPct":4.161902703353693},{"delta":0.6,"premium":2.3050829875518666,"strike":27.157676348547717,"iv":0.5271780082987552,"gamma":0.10083485477178424,"theta":-0.02349460580912863,"vega":0.02803195020746888,"rho":-0.014253227225665186,"breakevenPct":3.5670891125766784},{"delta":0.65,"premium":2.875622406639004,"strike":27.84923928077455,"iv":0.5634850622406639,"gamma":0.09046141078838174,"theta":-0.023909543568464732,"vega":0.026856293222683264,"rho":-0.015712893954303905,"breakevenPct":3.0974942703659902},{"delta":0.7,"premium":3.7094758064516116,"strike":28.7883064516129,"iv":0.6198020161290322,"gamma":0.07732137096774196,"theta":-0.02455181451612903,"vega":0.025181048387096776,"rho":-0.0173763615678849,"breakevenPct":2.689244311978191},{"delta":0.75,"premium":4.7586956521739125,"strike":29.954106280193237,"iv":0.6779292270531401,"gamma":0.06457270531400967,"theta":-0.02441376811594203,"vega":0.023082608695652172,"rho":-0.019208608289421666,"breakevenPct":2.236891234176276},{"delta":0.8,"premium":7.401785714285722,"strike":32.65178571428572,"iv":0.8591857142857149,"gamma":0.04494553571428567,"theta":-0.02711250000000001,"vega":0.020343749999999994,"rho":-0.02229451834913125,"breakevenPct":2.0250738207117003}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}