{"symbol":"SKF","url":"https://intraalpha.com/companies/SKF","capturedAt":"2026-10-22T23:23:14.207Z","state":"ready","quote":{"symbol":"SKF","last_price":23.3814,"prev_close":23.895,"regular_close":23.3814,"change":-0.5136,"change_pct":-2.1494,"regular_change":-0.5136,"regular_change_pct":-2.1494,"extended_change":0,"extended_change_pct":0,"bid":23.2,"ask":23.72,"bid_size":200,"ask_size":200,"volume":32519,"vwap":23.518862,"open":23.78,"high":23.78,"low":23.38,"close":23.3814,"trade_count":325,"last_trade_at":"2026-10-22T22:30:00.002455624Z","last_quote_at":"2026-10-22T23:03:11.241072128Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:12.673212482-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":13600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0348,"inception_date":"2007-05-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:13.631279+00:00"},"optionObservedAt":"2026-10-22T19:55:03.428Z","bars":[{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-15T11:00:00Z","v":100,"vw":24.9},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-15T12:40:00Z","v":100,"vw":24.9},{"c":24.96,"h":24.96,"l":24.94,"n":2,"o":24.94,"t":"2026-10-15T13:30:00Z","v":1024,"vw":24.955781},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-10-15T13:50:00Z","v":100,"vw":24.98},{"c":25.06,"h":25.06,"l":25.06,"n":9,"o":25.06,"t":"2026-10-15T13:55:00Z","v":3300,"vw":25.06},{"c":24.98,"h":24.985,"l":24.98,"n":3,"o":24.985,"t":"2026-10-15T14:00:00Z","v":300,"vw":24.981667},{"c":24.98,"h":24.98,"l":24.98,"n":2,"o":24.98,"t":"2026-10-15T14:25:00Z","v":231,"vw":24.98},{"c":24.781,"h":24.7836,"l":24.781,"n":3,"o":24.7836,"t":"2026-10-15T16:15:00Z","v":320,"vw":24.782733},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-15T16:25:00Z","v":100,"vw":24.73},{"c":24.65,"h":24.65,"l":24.65,"n":6,"o":24.65,"t":"2026-10-15T16:45:00Z","v":1624,"vw":24.65},{"c":24.594,"h":24.6,"l":24.594,"n":3,"o":24.596,"t":"2026-10-15T17:25:00Z","v":500,"vw":24.5972},{"c":24.43,"h":24.43,"l":24.43,"n":3,"o":24.43,"t":"2026-10-15T19:20:00Z","v":440,"vw":24.43},{"c":24.461,"h":24.461,"l":24.461,"n":2,"o":24.461,"t":"2026-10-15T19:30:00Z","v":301,"vw":24.461},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-10-15T19:40:00Z","v":101,"vw":24.51},{"c":24.53,"h":24.53,"l":24.53,"n":5,"o":24.53,"t":"2026-10-15T19:50:00Z","v":543,"vw":24.53},{"c":24.54,"h":24.55,"l":24.53,"n":21,"o":24.5449,"t":"2026-10-15T19:55:00Z","v":2329,"vw":24.54193},{"c":24.215,"h":24.215,"l":24.2,"n":7,"o":24.2,"t":"2026-10-16T13:30:00Z","v":394,"vw":24.21},{"c":23.9,"h":24.11,"l":23.9,"n":5,"o":24.11,"t":"2026-10-16T13:35:00Z","v":951,"vw":24.02221},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-16T13:50:00Z","v":300,"vw":23.9},{"c":24.025,"h":24.025,"l":24.025,"n":1,"o":24.025,"t":"2026-10-16T14:20:00Z","v":165,"vw":24.025},{"c":24.06,"h":24.06,"l":24.03,"n":2,"o":24.03,"t":"2026-10-16T14:40:00Z","v":1111,"vw":24.057003},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-10-16T15:30:00Z","v":752,"vw":24.05},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-10-16T15:35:00Z","v":400,"vw":24.08},{"c":24.09,"h":24.09,"l":24.08,"n":3,"o":24.08,"t":"2026-10-16T15:40:00Z","v":320,"vw":24.08375},{"c":24.16,"h":24.1899,"l":24.16,"n":14,"o":24.189,"t":"2026-10-16T15:50:00Z","v":6900,"vw":24.176194},{"c":24.2466,"h":24.2466,"l":24.24,"n":4,"o":24.24,"t":"2026-10-16T15:55:00Z","v":845,"vw":24.244828},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-16T16:00:00Z","v":300,"vw":24.27},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-16T16:10:00Z","v":100,"vw":24.27},{"c":24.2801,"h":24.3151,"l":24.2801,"n":4,"o":24.3,"t":"2026-10-16T16:15:00Z","v":1400,"vw":24.301129},{"c":24.28,"h":24.28,"l":24.28,"n":1,"o":24.28,"t":"2026-10-16T16:20:00Z","v":300,"vw":24.28},{"c":24.2922,"h":24.2922,"l":24.2922,"n":1,"o":24.2922,"t":"2026-10-16T16:25:00Z","v":411,"vw":24.2922},{"c":24.3452,"h":24.3452,"l":24.3452,"n":1,"o":24.3452,"t":"2026-10-16T16:30:00Z","v":100,"vw":24.3452},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-16T16:35:00Z","v":100,"vw":24.36},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-16T17:00:00Z","v":150,"vw":24.47},{"c":24.575,"h":24.575,"l":24.5637,"n":3,"o":24.5637,"t":"2026-10-16T17:10:00Z","v":263,"vw":24.569817},{"c":24.59,"h":24.59,"l":24.58,"n":2,"o":24.58,"t":"2026-10-16T17:20:00Z","v":205,"vw":24.585122},{"c":24.46,"h":24.53,"l":24.46,"n":2,"o":24.53,"t":"2026-10-16T17:25:00Z","v":984,"vw":24.517907},{"c":24.4651,"h":24.4651,"l":24.461,"n":4,"o":24.461,"t":"2026-10-16T17:40:00Z","v":515,"vw":24.461909},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-16T17:55:00Z","v":120,"vw":24.52},{"c":24.54,"h":24.54,"l":24.53,"n":2,"o":24.53,"t":"2026-10-16T18:05:00Z","v":800,"vw":24.53625},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-16T18:15:00Z","v":150,"vw":24.49},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-16T18:20:00Z","v":707,"vw":24.52},{"c":24.56,"h":24.56,"l":24.55,"n":2,"o":24.55,"t":"2026-10-16T18:25:00Z","v":200,"vw":24.555},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-10-16T18:50:00Z","v":250,"vw":24.51},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-16T18:55:00Z","v":700,"vw":24.53},{"c":24.425,"h":24.425,"l":24.425,"n":2,"o":24.425,"t":"2026-10-16T19:45:00Z","v":344,"vw":24.425},{"c":24.31,"h":24.312,"l":24.31,"n":12,"o":24.31,"t":"2026-10-16T19:55:00Z","v":2018,"vw":24.310199},{"c":24.76,"h":24.76,"l":24.73,"n":3,"o":24.73,"t":"2026-10-19T11:00:00Z","v":1500,"vw":24.734},{"c":24.533,"h":24.533,"l":24.41,"n":7,"o":24.43,"t":"2026-10-19T13:30:00Z","v":1510,"vw":24.465429},{"c":24.455,"h":24.47,"l":24.455,"n":6,"o":24.461,"t":"2026-10-19T13:35:00Z","v":6300,"vw":24.459121},{"c":24.52,"h":24.52,"l":24.43,"n":16,"o":24.43,"t":"2026-10-19T13:40:00Z","v":4120,"vw":24.517739},{"c":24.555,"h":24.56,"l":24.5222,"n":12,"o":24.5222,"t":"2026-10-19T13:45:00Z","v":4466,"vw":24.551007},{"c":24.53,"h":24.53,"l":24.53,"n":9,"o":24.53,"t":"2026-10-19T13:50:00Z","v":3440,"vw":24.53},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-19T14:05:00Z","v":100,"vw":24.51},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-19T15:20:00Z","v":100,"vw":24.49},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-10-19T15:25:00Z","v":204,"vw":24.49},{"c":24.63,"h":24.631,"l":24.63,"n":2,"o":24.631,"t":"2026-10-19T16:20:00Z","v":1500,"vw":24.630267},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-19T18:25:00Z","v":100,"vw":24.63},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-19T19:10:00Z","v":178,"vw":24.67},{"c":24.7075,"h":24.72,"l":24.7075,"n":17,"o":24.72,"t":"2026-10-19T19:50:00Z","v":1075,"vw":24.718138},{"c":24.73,"h":24.73,"l":24.72,"n":40,"o":24.72,"t":"2026-10-19T19:55:00Z","v":5157,"vw":24.726341},{"c":24.73,"h":24.73,"l":24.73,"n":5,"o":24.73,"t":"2026-10-19T20:00:00Z","v":134,"vw":24.73},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-19T20:45:00Z","v":100,"vw":24.87},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-20T09:50:00Z","v":100,"vw":24.16},{"c":24.23,"h":24.49,"l":24.23,"n":15,"o":24.49,"t":"2026-10-20T13:35:00Z","v":3220,"vw":24.361626},{"c":24.19,"h":24.19,"l":24.19,"n":2,"o":24.19,"t":"2026-10-20T13:40:00Z","v":800,"vw":24.19},{"c":24.1199,"h":24.1199,"l":24.1199,"n":1,"o":24.1199,"t":"2026-10-20T13:50:00Z","v":140,"vw":24.1199},{"c":24.06,"h":24.06,"l":24.06,"n":3,"o":24.06,"t":"2026-10-20T14:25:00Z","v":1021,"vw":24.06},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-20T15:10:00Z","v":153,"vw":24.14},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-20T15:20:00Z","v":500,"vw":24.15},{"c":24.145,"h":24.145,"l":24.145,"n":3,"o":24.145,"t":"2026-10-20T15:50:00Z","v":275,"vw":24.145},{"c":24.155,"h":24.155,"l":24.155,"n":1,"o":24.155,"t":"2026-10-20T16:05:00Z","v":240,"vw":24.155},{"c":24.1372,"h":24.1372,"l":24.1372,"n":3,"o":24.1372,"t":"2026-10-20T16:15:00Z","v":476,"vw":24.1372},{"c":24.21,"h":24.21,"l":24.21,"n":7,"o":24.21,"t":"2026-10-20T16:40:00Z","v":612,"vw":24.21},{"c":24.2199,"h":24.22,"l":24.215,"n":4,"o":24.22,"t":"2026-10-20T16:50:00Z","v":800,"vw":24.218463},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-20T16:55:00Z","v":125,"vw":24.24},{"c":24.22,"h":24.22,"l":24.22,"n":27,"o":24.22,"t":"2026-10-20T18:15:00Z","v":4832,"vw":24.22},{"c":24.2199,"h":24.23,"l":24.2199,"n":8,"o":24.23,"t":"2026-10-20T18:20:00Z","v":1429,"vw":24.226925},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-10-20T18:25:00Z","v":489,"vw":24.22},{"c":24.2148,"h":24.2148,"l":24.2148,"n":2,"o":24.2148,"t":"2026-10-20T19:35:00Z","v":253,"vw":24.2148},{"c":24.18,"h":24.19,"l":24.18,"n":7,"o":24.19,"t":"2026-10-20T19:55:00Z","v":2103,"vw":24.187135},{"c":24.03,"h":24.03,"l":23.91,"n":18,"o":23.91,"t":"2026-10-21T13:30:00Z","v":1685,"vw":24.0225},{"c":24.15,"h":24.17,"l":24.15,"n":5,"o":24.17,"t":"2026-10-21T13:35:00Z","v":588,"vw":24.158},{"c":24.03,"h":24.13,"l":24.03,"n":6,"o":24.13,"t":"2026-10-21T13:40:00Z","v":929,"vw":24.082823},{"c":23.97,"h":23.97,"l":23.968,"n":2,"o":23.968,"t":"2026-10-21T13:45:00Z","v":538,"vw":23.969539},{"c":24.05,"h":24.07,"l":24.05,"n":3,"o":24.07,"t":"2026-10-21T13:55:00Z","v":208,"vw":24.059662},{"c":24.1504,"h":24.1504,"l":24.1504,"n":2,"o":24.1504,"t":"2026-10-21T14:00:00Z","v":208,"vw":24.1504},{"c":24.11,"h":24.11,"l":24.09,"n":3,"o":24.09,"t":"2026-10-21T14:15:00Z","v":679,"vw":24.094152},{"c":23.9,"h":23.915,"l":23.9,"n":5,"o":23.9004,"t":"2026-10-21T15:25:00Z","v":1198,"vw":23.912309},{"c":23.86,"h":23.86,"l":23.86,"n":3,"o":23.86,"t":"2026-10-21T16:00:00Z","v":445,"vw":23.86},{"c":23.855,"h":23.855,"l":23.855,"n":1,"o":23.855,"t":"2026-10-21T16:55:00Z","v":500,"vw":23.855},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-21T17:00:00Z","v":100,"vw":23.85},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-21T17:35:00Z","v":1000,"vw":23.87},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-21T19:15:00Z","v":600,"vw":24},{"c":24.01,"h":24.01,"l":23.98,"n":4,"o":23.98,"t":"2026-10-21T19:20:00Z","v":566,"vw":24.003134},{"c":23.87,"h":23.879,"l":23.87,"n":14,"o":23.879,"t":"2026-10-21T19:50:00Z","v":2466,"vw":23.877362},{"c":23.895,"h":23.91,"l":23.895,"n":6,"o":23.91,"t":"2026-10-21T19:55:00Z","v":2333,"vw":23.901559},{"c":23.77,"h":23.78,"l":23.77,"n":6,"o":23.78,"t":"2026-10-22T13:35:00Z","v":1601,"vw":23.7775},{"c":23.725,"h":23.725,"l":23.725,"n":2,"o":23.725,"t":"2026-10-22T13:40:00Z","v":140,"vw":23.725},{"c":23.6,"h":23.68,"l":23.6,"n":6,"o":23.68,"t":"2026-10-22T13:45:00Z","v":630,"vw":23.653333},{"c":23.61,"h":23.61,"l":23.59,"n":12,"o":23.59,"t":"2026-10-22T13:50:00Z","v":3754,"vw":23.604133},{"c":23.579,"h":23.579,"l":23.579,"n":2,"o":23.579,"t":"2026-10-22T13:55:00Z","v":398,"vw":23.579},{"c":23.51,"h":23.51,"l":23.5,"n":4,"o":23.5,"t":"2026-10-22T14:05:00Z","v":354,"vw":23.504286},{"c":23.485,"h":23.49,"l":23.48,"n":3,"o":23.49,"t":"2026-10-22T14:10:00Z","v":1678,"vw":23.486281},{"c":23.7,"h":23.7201,"l":23.7,"n":3,"o":23.7201,"t":"2026-10-22T14:55:00Z","v":865,"vw":23.713801},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-22T15:00:00Z","v":750,"vw":23.72},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-22T15:30:00Z","v":250,"vw":23.62},{"c":23.56,"h":23.56,"l":23.56,"n":3,"o":23.56,"t":"2026-10-22T15:40:00Z","v":259,"vw":23.56},{"c":23.45,"h":23.46,"l":23.45,"n":4,"o":23.46,"t":"2026-10-22T15:55:00Z","v":375,"vw":23.455},{"c":23.47,"h":23.47,"l":23.47,"n":2,"o":23.47,"t":"2026-10-22T16:15:00Z","v":203,"vw":23.47},{"c":23.42,"h":23.44,"l":23.42,"n":4,"o":23.44,"t":"2026-10-22T16:20:00Z","v":331,"vw":23.433333},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-22T16:45:00Z","v":500,"vw":23.5},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-22T16:50:00Z","v":300,"vw":23.45},{"c":23.4499,"h":23.45,"l":23.4499,"n":3,"o":23.45,"t":"2026-10-22T17:00:00Z","v":1900,"vw":23.449947},{"c":23.505,"h":23.505,"l":23.5,"n":3,"o":23.5,"t":"2026-10-22T17:05:00Z","v":794,"vw":23.502857},{"c":23.4724,"h":23.4724,"l":23.4724,"n":2,"o":23.4724,"t":"2026-10-22T17:50:00Z","v":110,"vw":23.4724},{"c":23.475,"h":23.475,"l":23.475,"n":1,"o":23.475,"t":"2026-10-22T18:05:00Z","v":100,"vw":23.475},{"c":23.43,"h":23.44,"l":23.43,"n":6,"o":23.44,"t":"2026-10-22T18:15:00Z","v":954,"vw":23.43886},{"c":23.435,"h":23.4399,"l":23.41,"n":4,"o":23.41,"t":"2026-10-22T18:20:00Z","v":1326,"vw":23.428846},{"c":23.43,"h":23.43,"l":23.43,"n":3,"o":23.43,"t":"2026-10-22T18:25:00Z","v":227,"vw":23.43},{"c":23.4799,"h":23.48,"l":23.47,"n":7,"o":23.47,"t":"2026-10-22T18:30:00Z","v":1301,"vw":23.471531},{"c":23.465,"h":23.465,"l":23.465,"n":1,"o":23.465,"t":"2026-10-22T18:35:00Z","v":200,"vw":23.465},{"c":23.49,"h":23.49,"l":23.4899,"n":10,"o":23.49,"t":"2026-10-22T18:40:00Z","v":1841,"vw":23.489956},{"c":23.49,"h":23.49,"l":23.48,"n":17,"o":23.49,"t":"2026-10-22T18:50:00Z","v":2908,"vw":23.48618},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-22T19:00:00Z","v":187,"vw":23.53},{"c":23.465,"h":23.465,"l":23.465,"n":2,"o":23.465,"t":"2026-10-22T19:05:00Z","v":1001,"vw":23.465},{"c":23.5,"h":23.5,"l":23.46,"n":3,"o":23.46,"t":"2026-10-22T19:10:00Z","v":418,"vw":23.48},{"c":23.47,"h":23.47,"l":23.47,"n":5,"o":23.47,"t":"2026-10-22T19:30:00Z","v":601,"vw":23.47},{"c":23.43,"h":23.43,"l":23.43,"n":5,"o":23.43,"t":"2026-10-22T19:40:00Z","v":816,"vw":23.43},{"c":23.445,"h":23.445,"l":23.445,"n":1,"o":23.445,"t":"2026-10-22T19:45:00Z","v":275,"vw":23.445},{"c":23.4198,"h":23.42,"l":23.39,"n":32,"o":23.4,"t":"2026-10-22T19:50:00Z","v":1788,"vw":23.397786},{"c":23.38,"h":23.41,"l":23.38,"n":8,"o":23.4,"t":"2026-10-22T19:55:00Z","v":868,"vw":23.386369}],"history":[{"c":9.41,"h":9.435,"l":9.27,"n":174,"o":9.28,"t":"2024-10-21T04:00:00Z","v":56962,"vw":9.370587},{"c":9.44,"h":9.58,"l":9.41,"n":269,"o":9.51,"t":"2024-10-22T04:00:00Z","v":85400,"vw":9.484445},{"c":9.47,"h":9.54,"l":9.42,"n":270,"o":9.49,"t":"2024-10-23T04:00:00Z","v":43998,"vw":9.457689},{"c":9.455,"h":9.555,"l":9.4399,"n":201,"o":9.45,"t":"2024-10-24T04:00:00Z","v":17581,"vw":9.473666},{"c":9.67,"h":9.7099,"l":9.39,"n":216,"o":9.39,"t":"2024-10-25T04:00:00Z","v":39049,"vw":9.611715},{"c":9.4399,"h":9.58,"l":9.425,"n":167,"o":9.58,"t":"2024-10-28T04:00:00Z","v":28324,"vw":9.486903},{"c":9.5525,"h":9.568,"l":9.44,"n":138,"o":9.47,"t":"2024-10-29T04:00:00Z","v":18470,"vw":9.486319},{"c":9.4703,"h":9.54,"l":9.35,"n":143,"o":9.54,"t":"2024-10-30T04:00:00Z","v":19397,"vw":9.40184},{"c":9.71,"h":9.72,"l":9.455,"n":205,"o":9.51,"t":"2024-10-31T04:00:00Z","v":29814,"vw":9.61218},{"c":9.7002,"h":9.7002,"l":9.533,"n":215,"o":9.66,"t":"2024-11-01T04:00:00Z","v":24303,"vw":9.599208},{"c":9.83,"h":9.93,"l":9.7,"n":187,"o":9.71,"t":"2024-11-04T05:00:00Z","v":37320,"vw":9.844222},{"c":9.65,"h":9.85,"l":9.65,"n":191,"o":9.81,"t":"2024-11-05T05:00:00Z","v":31528,"vw":9.709499},{"c":8.4644,"h":8.825,"l":8.435,"n":622,"o":8.68,"t":"2024-11-06T05:00:00Z","v":168170,"vw":8.61259},{"c":34.965,"h":34.9756,"l":34.3968,"n":152,"o":34.4,"t":"2024-11-07T05:00:00Z","v":14857,"vw":34.698884},{"c":34.43,"h":34.8234,"l":34.09,"n":168,"o":34.63,"t":"2024-11-08T05:00:00Z","v":26171,"vw":34.301377},{"c":33.5,"h":33.73,"l":33.1601,"n":335,"o":33.69,"t":"2024-11-11T05:00:00Z","v":54257,"vw":33.373269},{"c":33.66,"h":33.869,"l":33.4043,"n":114,"o":33.4043,"t":"2024-11-12T05:00:00Z","v":14802,"vw":33.608722},{"c":33.6379,"h":33.64,"l":33.16,"n":122,"o":33.6,"t":"2024-11-13T05:00:00Z","v":14640,"vw":33.413388},{"c":33.8432,"h":33.93,"l":33.39,"n":82,"o":33.45,"t":"2024-11-14T05:00:00Z","v":5045,"vw":33.697419},{"c":33.51,"h":33.94,"l":33.3986,"n":110,"o":33.89,"t":"2024-11-15T05:00:00Z","v":22241,"vw":33.68064},{"c":33.4111,"h":33.75,"l":33.25,"n":105,"o":33.45,"t":"2024-11-18T05:00:00Z","v":15255,"vw":33.48448},{"c":33.84,"h":34.09,"l":33.59,"n":117,"o":34.01,"t":"2024-11-19T05:00:00Z","v":11669,"vw":33.855605},{"c":33.99,"h":34.35,"l":33.88,"n":121,"o":33.88,"t":"2024-11-20T05:00:00Z","v":12093,"vw":34.099645},{"c":33.1172,"h":33.8599,"l":32.91,"n":161,"o":33.7361,"t":"2024-11-21T05:00:00Z","v":28858,"vw":33.367455},{"c":32.4031,"h":32.83,"l":32.4,"n":126,"o":32.83,"t":"2024-11-22T05:00:00Z","v":12547,"vw":32.593573},{"c":32.041,"h":32.1905,"l":31.84,"n":133,"o":32.04,"t":"2024-11-25T05:00:00Z","v":10318,"vw":32.024694},{"c":31.92,"h":32.36,"l":31.81,"n":109,"o":32.36,"t":"2024-11-26T05:00:00Z","v":11929,"vw":32.005121},{"c":31.8466,"h":31.85,"l":31.42,"n":181,"o":31.67,"t":"2024-11-27T05:00:00Z","v":32935,"vw":31.714851},{"c":31.7096,"h":31.841,"l":31.51,"n":99,"o":31.58,"t":"2024-11-29T05:00:00Z","v":17330,"vw":31.668478},{"c":32.3546,"h":32.47,"l":31.614,"n":219,"o":31.619,"t":"2024-12-02T05:00:00Z","v":29280,"vw":32.115581},{"c":32.9,"h":32.9,"l":32.21,"n":87,"o":32.21,"t":"2024-12-03T05:00:00Z","v":8382,"vw":32.680374},{"c":33.12,"h":33.36,"l":32.98,"n":102,"o":32.98,"t":"2024-12-04T05:00:00Z","v":12835,"vw":33.244405},{"c":32.9536,"h":33.27,"l":32.6733,"n":54,"o":33.27,"t":"2024-12-05T05:00:00Z","v":4557,"vw":32.914639},{"c":32.969,"h":33.14,"l":32.8,"n":57,"o":32.95,"t":"2024-12-06T05:00:00Z","v":3167,"vw":33.000018},{"c":33.8905,"h":33.9,"l":33.155,"n":128,"o":33.155,"t":"2024-12-09T05:00:00Z","v":8774,"vw":33.565058},{"c":33.97,"h":34.37,"l":33.59,"n":109,"o":34.2,"t":"2024-12-10T05:00:00Z","v":11013,"vw":34.083722},{"c":33.8264,"h":33.9801,"l":33.76,"n":71,"o":33.9801,"t":"2024-12-11T05:00:00Z","v":11574,"vw":33.880999},{"c":34.08,"h":34.08,"l":33.83,"n":29,"o":33.83,"t":"2024-12-12T05:00:00Z","v":1313,"vw":34.016839},{"c":34.3001,"h":34.3242,"l":33.89,"n":44,"o":33.89,"t":"2024-12-13T05:00:00Z","v":3572,"vw":34.270612},{"c":34.35,"h":34.42,"l":34.22,"n":61,"o":34.3563,"t":"2024-12-16T05:00:00Z","v":7851,"vw":34.339891},{"c":34.8184,"h":35.08,"l":34.73,"n":128,"o":34.73,"t":"2024-12-17T05:00:00Z","v":11354,"vw":34.933959},{"c":37.02,"h":37.02,"l":34.6018,"n":232,"o":34.77,"t":"2024-12-18T05:00:00Z","v":19636,"vw":35.826499},{"c":36.6672,"h":36.67,"l":35.69,"n":161,"o":36.33,"t":"2024-12-19T05:00:00Z","v":23122,"vw":36.342324},{"c":35.6781,"h":37.04,"l":35.17,"n":165,"o":37.04,"t":"2024-12-20T05:00:00Z","v":14635,"vw":35.940982},{"c":34.99,"h":35.6643,"l":34.9316,"n":79,"o":35.27,"t":"2024-12-23T05:00:00Z","v":5516,"vw":35.235681},{"c":34.16,"h":34.79,"l":34.09,"n":97,"o":34.79,"t":"2024-12-24T05:00:00Z","v":5899,"vw":34.413444},{"c":34.02,"h":34.38,"l":33.96,"n":68,"o":34.38,"t":"2024-12-26T05:00:00Z","v":3895,"vw":34.090523},{"c":34.49,"h":34.74,"l":33.93,"n":118,"o":34.36,"t":"2024-12-27T05:00:00Z","v":14653,"vw":34.48971},{"c":35.07,"h":35.7167,"l":34.88,"n":143,"o":35.4,"t":"2024-12-30T05:00:00Z","v":13196,"vw":35.414628},{"c":35.191,"h":35.3512,"l":34.855,"n":71,"o":34.95,"t":"2024-12-31T05:00:00Z","v":4065,"vw":35.088077},{"c":35.3308,"h":35.65,"l":34.723,"n":92,"o":34.723,"t":"2025-01-02T05:00:00Z","v":4056,"vw":35.234598},{"c":34.76,"h":35.5579,"l":34.76,"n":85,"o":34.88,"t":"2025-01-03T05:00:00Z","v":5712,"vw":34.922098},{"c":35.0509,"h":35.11,"l":34.29,"n":88,"o":34.5448,"t":"2025-01-06T05:00:00Z","v":6059,"vw":34.429368},{"c":35.191,"h":35.405,"l":34.785,"n":60,"o":34.88,"t":"2025-01-07T05:00:00Z","v":3311,"vw":35.121563},{"c":34.9969,"h":35.57,"l":34.98,"n":60,"o":35.18,"t":"2025-01-08T05:00:00Z","v":4229,"vw":35.135287},{"c":36.651,"h":36.89,"l":35.56,"n":213,"o":35.56,"t":"2025-01-10T05:00:00Z","v":19355,"vw":36.409369},{"c":36.1841,"h":37.29,"l":36.171,"n":127,"o":37.29,"t":"2025-01-13T05:00:00Z","v":7740,"vw":36.623275},{"c":35.28,"h":35.935,"l":35.22,"n":115,"o":35.935,"t":"2025-01-14T05:00:00Z","v":8653,"vw":35.63929},{"c":33.4194,"h":34.005,"l":33.33,"n":194,"o":33.64,"t":"2025-01-15T05:00:00Z","v":16480,"vw":33.673293},{"c":33.07,"h":33.435,"l":33.07,"n":69,"o":33.39,"t":"2025-01-16T05:00:00Z","v":10603,"vw":33.293989},{"c":32.52,"h":33.105,"l":32.44,"n":118,"o":33.105,"t":"2025-01-17T05:00:00Z","v":7901,"vw":32.686658},{"c":32.0077,"h":32.2908,"l":32.0001,"n":108,"o":32.25,"t":"2025-01-21T05:00:00Z","v":16108,"vw":32.120643},{"c":32.3049,"h":32.56,"l":32.04,"n":131,"o":32.04,"t":"2025-01-22T05:00:00Z","v":20005,"vw":32.3732},{"c":31.95,"h":32.11,"l":31.88,"n":46,"o":32,"t":"2025-01-23T05:00:00Z","v":2650,"vw":32.007248},{"c":31.84,"h":32.02,"l":31.765,"n":53,"o":32.02,"t":"2025-01-24T05:00:00Z","v":2543,"vw":31.921598},{"c":31.1583,"h":31.82,"l":31.1559,"n":90,"o":31.82,"t":"2025-01-27T05:00:00Z","v":11815,"vw":31.477087},{"c":31.2068,"h":31.455,"l":30.99,"n":79,"o":31.455,"t":"2025-01-28T05:00:00Z","v":13731,"vw":31.219468},{"c":31.2255,"h":31.36,"l":30.7864,"n":106,"o":30.9034,"t":"2025-01-29T05:00:00Z","v":16906,"vw":31.050152},{"c":30.6839,"h":30.98,"l":30.4812,"n":91,"o":30.74,"t":"2025-01-30T05:00:00Z","v":8847,"vw":30.691273},{"c":31.09,"h":31.1297,"l":30.63,"n":90,"o":30.6999,"t":"2025-01-31T05:00:00Z","v":10337,"vw":30.993121},{"c":31.3077,"h":32.35,"l":31.24,"n":175,"o":32.16,"t":"2025-02-03T05:00:00Z","v":24019,"vw":31.872118},{"c":31.5077,"h":31.55,"l":31.3138,"n":69,"o":31.42,"t":"2025-02-04T05:00:00Z","v":6342,"vw":31.482054},{"c":30.8994,"h":31.36,"l":30.8994,"n":61,"o":31.36,"t":"2025-02-05T05:00:00Z","v":6127,"vw":31.17286},{"c":30.3929,"h":30.7199,"l":30.3929,"n":68,"o":30.58,"t":"2025-02-06T05:00:00Z","v":9057,"vw":30.548046},{"c":30.7357,"h":30.7357,"l":30.2632,"n":54,"o":30.4423,"t":"2025-02-07T05:00:00Z","v":6165,"vw":30.508682},{"c":31.2479,"h":31.39,"l":31.1355,"n":100,"o":31.1355,"t":"2025-02-10T05:00:00Z","v":18448,"vw":31.172239},{"c":31.0628,"h":31.61,"l":30.9401,"n":52,"o":31.6056,"t":"2025-02-11T05:00:00Z","v":3389,"vw":31.351633},{"c":31.3703,"h":31.759,"l":31.35,"n":100,"o":31.62,"t":"2025-02-12T05:00:00Z","v":9280,"vw":31.514518},{"c":30.85,"h":31.3255,"l":30.85,"n":62,"o":31.24,"t":"2025-02-13T05:00:00Z","v":3151,"vw":31.053624},{"c":30.8051,"h":30.85,"l":30.57,"n":41,"o":30.6063,"t":"2025-02-14T05:00:00Z","v":4666,"vw":30.726447},{"c":30.4408,"h":30.66,"l":30.4408,"n":68,"o":30.65,"t":"2025-02-18T05:00:00Z","v":10707,"vw":30.516639},{"c":30.3924,"h":30.63,"l":30.3371,"n":60,"o":30.6043,"t":"2025-02-19T05:00:00Z","v":3789,"vw":30.571183},{"c":31.36,"h":31.62,"l":30.585,"n":164,"o":30.585,"t":"2025-02-20T05:00:00Z","v":21765,"vw":31.312791},{"c":32.115,"h":32.1365,"l":31.29,"n":152,"o":31.38,"t":"2025-02-21T05:00:00Z","v":14118,"vw":31.840929},{"c":31.7694,"h":32.07,"l":31.42,"n":153,"o":31.91,"t":"2025-02-24T05:00:00Z","v":16338,"vw":31.63649},{"c":31.93,"h":32.68,"l":31.48,"n":204,"o":31.6,"t":"2025-02-25T05:00:00Z","v":24128,"vw":32.08829},{"c":32.06,"h":32.11,"l":31.5,"n":79,"o":31.86,"t":"2025-02-26T05:00:00Z","v":9251,"vw":31.936195},{"c":31.6783,"h":31.81,"l":30.865,"n":189,"o":31.525,"t":"2025-02-27T05:00:00Z","v":26366,"vw":31.247966},{"c":30.4,"h":31.647,"l":30.3401,"n":135,"o":31.28,"t":"2025-02-28T05:00:00Z","v":15476,"vw":30.915253},{"c":30.9,"h":31.34,"l":30,"n":154,"o":30.32,"t":"2025-03-03T05:00:00Z","v":11057,"vw":30.565158},{"c":33.135,"h":33.38,"l":31.62,"n":392,"o":31.62,"t":"2025-03-04T05:00:00Z","v":54277,"vw":32.755137},{"c":32.7267,"h":33.61,"l":32.52,"n":251,"o":33.24,"t":"2025-03-05T05:00:00Z","v":39390,"vw":32.988295},{"c":33.86,"h":34.2,"l":33.21,"n":244,"o":33.6742,"t":"2025-03-06T05:00:00Z","v":23086,"vw":33.951361},{"c":34.19,"h":35.4,"l":34.075,"n":357,"o":34.33,"t":"2025-03-07T05:00:00Z","v":45586,"vw":34.695292},{"c":35.84,"h":36.55,"l":35.079,"n":395,"o":35.38,"t":"2025-03-10T04:00:00Z","v":36523,"vw":35.648672},{"c":36.3706,"h":36.9,"l":35.875,"n":295,"o":35.99,"t":"2025-03-11T04:00:00Z","v":26758,"vw":36.323215},{"c":36.26,"h":36.985,"l":35.55,"n":373,"o":35.55,"t":"2025-03-12T04:00:00Z","v":55207,"vw":36.114858},{"c":36.7277,"h":36.91,"l":35.8123,"n":177,"o":36.26,"t":"2025-03-13T04:00:00Z","v":18030,"vw":36.365902},{"c":35.02,"h":36.098,"l":34.98,"n":172,"o":36.098,"t":"2025-03-14T04:00:00Z","v":18647,"vw":35.201173},{"c":34.1506,"h":35.22,"l":33.97,"n":229,"o":35.22,"t":"2025-03-17T04:00:00Z","v":27787,"vw":34.574507},{"c":34.4,"h":34.53,"l":34.14,"n":128,"o":34.14,"t":"2025-03-18T04:00:00Z","v":19414,"vw":34.387396},{"c":33.5792,"h":34.4,"l":33.311,"n":106,"o":34.4,"t":"2025-03-19T04:00:00Z","v":9290,"vw":34.056783},{"c":33.487,"h":33.8,"l":33.15,"n":253,"o":33.75,"t":"2025-03-20T04:00:00Z","v":95109,"vw":33.499524},{"c":33.8,"h":34.35,"l":33.67,"n":105,"o":33.78,"t":"2025-03-21T04:00:00Z","v":8093,"vw":33.886661},{"c":32.6,"h":33.19,"l":32.5,"n":189,"o":33.19,"t":"2025-03-24T04:00:00Z","v":32971,"vw":32.742977},{"c":32.2994,"h":32.629,"l":32.2762,"n":82,"o":32.4,"t":"2025-03-25T04:00:00Z","v":8847,"vw":32.372787},{"c":32.14,"h":32.33,"l":31.34,"n":176,"o":31.62,"t":"2025-03-26T04:00:00Z","v":21730,"vw":31.777372},{"c":32.3,"h":32.575,"l":32,"n":165,"o":32.5025,"t":"2025-03-27T04:00:00Z","v":13355,"vw":32.353386},{"c":33.66,"h":33.7595,"l":32.17,"n":228,"o":32.28,"t":"2025-03-28T04:00:00Z","v":22791,"vw":33.373984},{"c":32.7,"h":34.356,"l":32.45,"n":218,"o":34.14,"t":"2025-03-31T04:00:00Z","v":33570,"vw":33.570938},{"c":32.8306,"h":33.5,"l":32.56,"n":147,"o":33.19,"t":"2025-04-01T04:00:00Z","v":36261,"vw":33.042506},{"c":32.31,"h":33.45,"l":32.078,"n":242,"o":33.45,"t":"2025-04-02T04:00:00Z","v":47696,"vw":32.416848},{"c":35.5,"h":35.52,"l":34.3,"n":498,"o":34.71,"t":"2025-04-03T04:00:00Z","v":66910,"vw":34.832617},{"c":40.66,"h":40.8232,"l":37.47,"n":651,"o":38.14,"t":"2025-04-04T04:00:00Z","v":87732,"vw":39.812909},{"c":40.92,"h":44.19,"l":38.08,"n":1269,"o":43.73,"t":"2025-04-07T04:00:00Z","v":167064,"vw":41.639048},{"c":41.12,"h":42.5,"l":36.97,"n":634,"o":37.7,"t":"2025-04-08T04:00:00Z","v":75899,"vw":39.00564},{"c":34.99,"h":42.78,"l":34.41,"n":1020,"o":42.44,"t":"2025-04-09T04:00:00Z","v":161227,"vw":37.815189},{"c":37.04,"h":38.95,"l":35.99,"n":611,"o":36.15,"t":"2025-04-10T04:00:00Z","v":94480,"vw":37.080241},{"c":35.82,"h":37.71,"l":35.4975,"n":380,"o":37.34,"t":"2025-04-11T04:00:00Z","v":41884,"vw":36.752679},{"c":35.04,"h":35.44,"l":34.43,"n":268,"o":34.66,"t":"2025-04-14T04:00:00Z","v":34862,"vw":34.88288},{"c":34.87,"h":34.895,"l":34.09,"n":149,"o":34.78,"t":"2025-04-15T04:00:00Z","v":13150,"vw":34.489769},{"c":36.03,"h":36.46,"l":34.84,"n":458,"o":35.26,"t":"2025-04-16T04:00:00Z","v":62762,"vw":35.528588},{"c":35.8047,"h":36.09,"l":35.09,"n":298,"o":36.01,"t":"2025-04-17T04:00:00Z","v":42875,"vw":35.821069},{"c":37.4,"h":38.15,"l":36.23,"n":307,"o":36.23,"t":"2025-04-21T04:00:00Z","v":28523,"vw":37.192737},{"c":35.01,"h":36.53,"l":34.84,"n":334,"o":36.52,"t":"2025-04-22T04:00:00Z","v":107903,"vw":35.348991},{"c":34.16,"h":34.29,"l":32.63,"n":309,"o":33.45,"t":"2025-04-23T04:00:00Z","v":47735,"vw":33.51079},{"c":33.4,"h":34.64,"l":33.31,"n":228,"o":34.48,"t":"2025-04-24T04:00:00Z","v":36166,"vw":34.017562},{"c":33.64,"h":34.07,"l":33.451,"n":215,"o":33.76,"t":"2025-04-25T04:00:00Z","v":81463,"vw":33.600523},{"c":33.5,"h":33.97,"l":32.96,"n":182,"o":33.36,"t":"2025-04-28T04:00:00Z","v":21709,"vw":33.461118},{"c":32.8017,"h":33.795,"l":32.76,"n":160,"o":33.4,"t":"2025-04-29T04:00:00Z","v":13880,"vw":33.332841},{"c":32.76,"h":34.36,"l":32.585,"n":295,"o":33.5,"t":"2025-04-30T04:00:00Z","v":43283,"vw":33.69542},{"c":32.78,"h":32.9,"l":32.36,"n":140,"o":32.84,"t":"2025-05-01T04:00:00Z","v":12463,"vw":32.599627},{"c":31.36,"h":31.9192,"l":31.23,"n":276,"o":31.84,"t":"2025-05-02T04:00:00Z","v":33711,"vw":31.606578},{"c":31.8342,"h":32.24,"l":31.38,"n":118,"o":31.89,"t":"2025-05-05T04:00:00Z","v":14753,"vw":31.686944},{"c":32.22,"h":32.48,"l":31.93,"n":166,"o":32.48,"t":"2025-05-06T04:00:00Z","v":11747,"vw":32.188647},{"c":31.82,"h":32.02,"l":31.53,"n":173,"o":31.94,"t":"2025-05-07T04:00:00Z","v":16263,"vw":31.813872},{"c":31.3438,"h":31.4825,"l":30.766,"n":155,"o":31.42,"t":"2025-05-08T04:00:00Z","v":13367,"vw":31.18403},{"c":31.34,"h":31.45,"l":31.2416,"n":89,"o":31.42,"t":"2025-05-09T04:00:00Z","v":6671,"vw":31.354657},{"c":30.05,"h":30.47,"l":29.7,"n":386,"o":29.82,"t":"2025-05-12T04:00:00Z","v":37570,"vw":30.172545},{"c":29.83,"h":29.83,"l":29.6,"n":164,"o":29.823,"t":"2025-05-13T04:00:00Z","v":10081,"vw":29.716417},{"c":30.01,"h":30.17,"l":29.891,"n":93,"o":29.891,"t":"2025-05-14T04:00:00Z","v":6765,"vw":30.01728},{"c":29.6,"h":30,"l":29.57,"n":174,"o":30,"t":"2025-05-15T04:00:00Z","v":15461,"vw":29.738837},{"c":29.25,"h":29.67,"l":29.2227,"n":128,"o":29.61,"t":"2025-05-16T04:00:00Z","v":6146,"vw":29.422885},{"c":29.26,"h":29.75,"l":29.1155,"n":166,"o":29.75,"t":"2025-05-19T04:00:00Z","v":13776,"vw":29.321729},{"c":29.58,"h":29.78,"l":29.47,"n":129,"o":29.71,"t":"2025-05-20T04:00:00Z","v":9879,"vw":29.616538},{"c":30.86,"h":30.86,"l":29.85,"n":163,"o":29.85,"t":"2025-05-21T04:00:00Z","v":9435,"vw":30.43412},{"c":30.91,"h":31.155,"l":30.59,"n":111,"o":30.95,"t":"2025-05-22T04:00:00Z","v":5736,"vw":30.859516},{"c":31.18,"h":31.9,"l":30.9699,"n":203,"o":31.9,"t":"2025-05-23T04:00:00Z","v":15685,"vw":31.164851},{"c":30.08,"h":30.77,"l":30.05,"n":152,"o":30.77,"t":"2025-05-27T04:00:00Z","v":19263,"vw":30.491249},{"c":30.51,"h":30.52,"l":30.0192,"n":87,"o":30.05,"t":"2025-05-28T04:00:00Z","v":4384,"vw":30.241035},{"c":30.19,"h":30.72,"l":30.19,"n":76,"o":30.55,"t":"2025-05-29T04:00:00Z","v":5005,"vw":30.356346},{"c":30.11,"h":30.54,"l":30.02,"n":127,"o":30.36,"t":"2025-05-30T04:00:00Z","v":6000,"vw":30.177618},{"c":30.04,"h":30.8292,"l":30.04,"n":124,"o":30.55,"t":"2025-06-02T04:00:00Z","v":20570,"vw":30.486811},{"c":29.95,"h":30.5,"l":29.939,"n":78,"o":30.1446,"t":"2025-06-03T04:00:00Z","v":4053,"vw":30.091543},{"c":30.32,"h":30.32,"l":29.81,"n":107,"o":29.81,"t":"2025-06-04T04:00:00Z","v":7503,"vw":30.104757},{"c":30.48,"h":30.66,"l":30.12,"n":119,"o":30.12,"t":"2025-06-05T04:00:00Z","v":7589,"vw":30.400452},{"c":29.72,"h":29.99,"l":29.7171,"n":114,"o":29.79,"t":"2025-06-06T04:00:00Z","v":6723,"vw":29.835744},{"c":30.07,"h":30.34,"l":29.65,"n":86,"o":29.65,"t":"2025-06-09T04:00:00Z","v":9311,"vw":29.959491},{"c":30.02,"h":30.2,"l":30.01,"n":62,"o":30.09,"t":"2025-06-10T04:00:00Z","v":4164,"vw":30.123113},{"c":30.11,"h":30.25,"l":29.8816,"n":53,"o":29.94,"t":"2025-06-11T04:00:00Z","v":5239,"vw":30.131352},{"c":30.11,"h":30.6499,"l":30.11,"n":62,"o":30.6499,"t":"2025-06-12T04:00:00Z","v":2690,"vw":30.349162},{"c":31.41,"h":31.52,"l":30.8109,"n":207,"o":30.85,"t":"2025-06-13T04:00:00Z","v":14684,"vw":31.259116},{"c":30.68,"h":30.85,"l":30.3167,"n":101,"o":30.85,"t":"2025-06-16T04:00:00Z","v":10013,"vw":30.511167},{"c":31.059,"h":31.22,"l":30.82,"n":266,"o":30.83,"t":"2025-06-17T04:00:00Z","v":27579,"vw":31.018698},{"c":31.11,"h":31.11,"l":30.44,"n":110,"o":31,"t":"2025-06-18T04:00:00Z","v":5624,"vw":30.686483},{"c":30.93,"h":31.03,"l":30.79,"n":101,"o":30.98,"t":"2025-06-20T04:00:00Z","v":5302,"vw":30.885629},{"c":30.18,"h":31.29,"l":30.18,"n":169,"o":30.7,"t":"2025-06-23T04:00:00Z","v":11880,"vw":30.761224},{"c":29.25,"h":29.6,"l":29.07,"n":212,"o":29.6,"t":"2025-06-24T04:00:00Z","v":18984,"vw":29.25961},{"c":29.14,"h":29.2,"l":29.0304,"n":300,"o":29.0304,"t":"2025-06-25T04:00:00Z","v":21587,"vw":29.137165},{"c":28.7,"h":28.99,"l":28.66,"n":574,"o":28.84,"t":"2025-06-26T04:00:00Z","v":41930,"vw":28.760301},{"c":28.55,"h":28.77,"l":28.26,"n":159,"o":28.71,"t":"2025-06-27T04:00:00Z","v":12025,"vw":28.571698},{"c":28.05,"h":28.33,"l":28.02,"n":614,"o":28.32,"t":"2025-06-30T04:00:00Z","v":56029,"vw":28.18596},{"c":27.76,"h":28.3196,"l":27.69,"n":253,"o":28.3,"t":"2025-07-01T04:00:00Z","v":19851,"vw":27.916022},{"c":27.83,"h":28.1095,"l":27.75,"n":75,"o":27.75,"t":"2025-07-02T04:00:00Z","v":7391,"vw":28.017492},{"c":27.26,"h":27.5,"l":27.17,"n":113,"o":27.5,"t":"2025-07-03T04:00:00Z","v":8977,"vw":27.299827},{"c":27.78,"h":28.02,"l":27.25,"n":156,"o":27.25,"t":"2025-07-07T04:00:00Z","v":11972,"vw":27.613113},{"c":28.29,"h":28.32,"l":28.035,"n":106,"o":28.035,"t":"2025-07-08T04:00:00Z","v":8286,"vw":28.233074},{"c":28.1,"h":28.34,"l":28.0901,"n":125,"o":28.14,"t":"2025-07-09T04:00:00Z","v":14866,"vw":28.201133},{"c":27.7789,"h":28.0955,"l":27.76,"n":137,"o":28.0955,"t":"2025-07-10T04:00:00Z","v":11035,"vw":27.856123},{"c":28.33,"h":28.445,"l":28.1,"n":108,"o":28.1,"t":"2025-07-11T04:00:00Z","v":8426,"vw":28.299266},{"c":27.95,"h":28.45,"l":27.94,"n":117,"o":28.45,"t":"2025-07-14T04:00:00Z","v":10347,"vw":28.075813},{"c":28.93,"h":28.93,"l":28.16,"n":133,"o":28.16,"t":"2025-07-15T04:00:00Z","v":10480,"vw":28.666785},{"c":28.51,"h":29.26,"l":28.51,"n":116,"o":28.55,"t":"2025-07-16T04:00:00Z","v":9868,"vw":28.726241},{"c":27.98,"h":28.49,"l":27.93,"n":87,"o":28.36,"t":"2025-07-17T04:00:00Z","v":4536,"vw":28.200344},{"c":27.97,"h":28.06,"l":27.89,"n":43,"o":27.929,"t":"2025-07-18T04:00:00Z","v":3754,"vw":27.986681},{"c":28.1382,"h":28.15,"l":27.6,"n":110,"o":27.89,"t":"2025-07-21T04:00:00Z","v":8713,"vw":27.794363},{"c":27.8081,"h":28.06,"l":27.8056,"n":99,"o":28.06,"t":"2025-07-22T04:00:00Z","v":4653,"vw":27.892614},{"c":27.498,"h":27.95,"l":27.46,"n":111,"o":27.95,"t":"2025-07-23T04:00:00Z","v":12923,"vw":27.617621},{"c":27.4137,"h":27.5027,"l":27.1256,"n":58,"o":27.5027,"t":"2025-07-24T04:00:00Z","v":3501,"vw":27.223232},{"c":27.101,"h":27.48,"l":27.08,"n":98,"o":27.4,"t":"2025-07-25T04:00:00Z","v":9221,"vw":27.250334},{"c":27.5202,"h":27.5899,"l":27.1401,"n":78,"o":27.19,"t":"2025-07-28T04:00:00Z","v":3831,"vw":27.367394},{"c":27.7935,"h":27.874,"l":27.3394,"n":108,"o":27.37,"t":"2025-07-29T04:00:00Z","v":10847,"vw":27.613968},{"c":27.93,"h":28.15,"l":27.6,"n":189,"o":27.77,"t":"2025-07-30T04:00:00Z","v":11147,"vw":27.835401},{"c":28.3025,"h":28.35,"l":27.769,"n":158,"o":28.06,"t":"2025-07-31T04:00:00Z","v":9900,"vw":28.015045},{"c":29.3201,"h":29.639,"l":29.01,"n":228,"o":29.01,"t":"2025-08-01T04:00:00Z","v":19062,"vw":29.390364},{"c":28.8025,"h":29.21,"l":28.8025,"n":123,"o":29.21,"t":"2025-08-04T04:00:00Z","v":7724,"vw":29.049855},{"c":29.05,"h":29.32,"l":28.62,"n":69,"o":28.62,"t":"2025-08-05T04:00:00Z","v":6113,"vw":28.981542},{"c":28.7579,"h":28.97,"l":28.661,"n":57,"o":28.97,"t":"2025-08-06T04:00:00Z","v":3908,"vw":28.756062},{"c":29.466,"h":29.52,"l":28.44,"n":165,"o":28.47,"t":"2025-08-07T04:00:00Z","v":14960,"vw":29.097136},{"c":28.8564,"h":29.2,"l":28.7355,"n":298,"o":29.14,"t":"2025-08-08T04:00:00Z","v":33212,"vw":28.965031},{"c":28.9466,"h":28.99,"l":28.7,"n":100,"o":28.7,"t":"2025-08-11T04:00:00Z","v":6057,"vw":28.880068},{"c":28.2211,"h":28.6,"l":28.12,"n":129,"o":28.6,"t":"2025-08-12T04:00:00Z","v":8223,"vw":28.349649},{"c":27.8831,"h":28.16,"l":27.79,"n":137,"o":27.9355,"t":"2025-08-13T04:00:00Z","v":6441,"vw":27.940025},{"c":27.6066,"h":28.069,"l":27.6066,"n":89,"o":27.94,"t":"2025-08-14T04:00:00Z","v":4725,"vw":27.881904},{"c":28.2338,"h":28.24,"l":27.52,"n":100,"o":27.52,"t":"2025-08-15T04:00:00Z","v":4402,"vw":28.062975},{"c":28.1665,"h":28.37,"l":28.153,"n":62,"o":28.32,"t":"2025-08-18T04:00:00Z","v":3973,"vw":28.252357},{"c":28.1,"h":28.2,"l":27.95,"n":77,"o":27.95,"t":"2025-08-19T04:00:00Z","v":4741,"vw":28.08849},{"c":27.8136,"h":28.15,"l":27.8136,"n":88,"o":28.0348,"t":"2025-08-20T04:00:00Z","v":13756,"vw":27.992446},{"c":28.009,"h":28.09,"l":27.92,"n":66,"o":28.02,"t":"2025-08-21T04:00:00Z","v":2540,"vw":28.007887},{"c":27.1153,"h":27.605,"l":27.0199,"n":106,"o":27.605,"t":"2025-08-22T04:00:00Z","v":4657,"vw":27.205073},{"c":27.4032,"h":27.43,"l":27.13,"n":57,"o":27.15,"t":"2025-08-25T04:00:00Z","v":4938,"vw":27.266776},{"c":27.0284,"h":27.5569,"l":27.0284,"n":56,"o":27.5569,"t":"2025-08-26T04:00:00Z","v":1392,"vw":27.249869},{"c":26.8747,"h":26.937,"l":26.81,"n":69,"o":26.85,"t":"2025-08-27T04:00:00Z","v":3211,"vw":26.869598},{"c":26.8287,"h":26.865,"l":26.82,"n":53,"o":26.82,"t":"2025-08-28T04:00:00Z","v":1466,"vw":26.855354},{"c":26.75,"h":26.8597,"l":26.62,"n":136,"o":26.71,"t":"2025-08-29T04:00:00Z","v":5825,"vw":26.713714},{"c":27.1796,"h":27.5504,"l":27.144,"n":73,"o":27.28,"t":"2025-09-02T04:00:00Z","v":6219,"vw":27.319393},{"c":27.2825,"h":27.61,"l":27.2605,"n":62,"o":27.2679,"t":"2025-09-03T04:00:00Z","v":2901,"vw":27.476809},{"c":26.7105,"h":27.25,"l":26.7,"n":89,"o":27.25,"t":"2025-09-04T04:00:00Z","v":5167,"vw":26.915517},{"c":27.6727,"h":27.86,"l":26.6532,"n":155,"o":26.6532,"t":"2025-09-05T04:00:00Z","v":15423,"vw":27.58506},{"c":27.6431,"h":27.92,"l":27.6431,"n":170,"o":27.7205,"t":"2025-09-08T04:00:00Z","v":26001,"vw":27.84076},{"c":27.43,"h":27.85,"l":27.19,"n":143,"o":27.85,"t":"2025-09-09T04:00:00Z","v":11830,"vw":27.443335},{"c":27.62,"h":27.75,"l":27.45,"n":76,"o":27.5,"t":"2025-09-10T04:00:00Z","v":3450,"vw":27.57619},{"c":26.73,"h":27.135,"l":26.73,"n":102,"o":27.135,"t":"2025-09-11T04:00:00Z","v":7898,"vw":26.957433},{"c":26.98,"h":27.03,"l":26.74,"n":105,"o":26.78,"t":"2025-09-12T04:00:00Z","v":24846,"vw":26.781387},{"c":27.09,"h":27.09,"l":26.7305,"n":44,"o":26.831,"t":"2025-09-15T04:00:00Z","v":4291,"vw":26.873654},{"c":27.23,"h":27.514,"l":27.23,"n":93,"o":27.25,"t":"2025-09-16T04:00:00Z","v":7267,"vw":27.366231},{"c":26.7098,"h":26.97,"l":26.526,"n":87,"o":26.8855,"t":"2025-09-17T04:00:00Z","v":9626,"vw":26.770279},{"c":26.6873,"h":26.77,"l":26.44,"n":109,"o":26.77,"t":"2025-09-18T04:00:00Z","v":11544,"vw":26.590899},{"c":26.5683,"h":26.8528,"l":26.49,"n":86,"o":26.84,"t":"2025-09-19T04:00:00Z","v":6023,"vw":26.771741},{"c":26.6355,"h":27.07,"l":26.6355,"n":94,"o":27.07,"t":"2025-09-22T04:00:00Z","v":6740,"vw":26.784762},{"c":26.9242,"h":27.039,"l":26.2432,"n":146,"o":26.25,"t":"2025-09-23T04:00:00Z","v":5550,"vw":26.831638},{"c":26.702,"h":26.82,"l":26.43,"n":78,"o":26.46,"t":"2025-09-24T04:00:00Z","v":10435,"vw":26.683155},{"c":26.83,"h":27.079,"l":26.64,"n":114,"o":26.96,"t":"2025-09-25T04:00:00Z","v":17831,"vw":26.872402},{"c":26.469,"h":26.69,"l":26.34,"n":121,"o":26.4651,"t":"2025-09-26T04:00:00Z","v":6850,"vw":26.440169},{"c":26.2806,"h":26.5801,"l":26.25,"n":134,"o":26.28,"t":"2025-09-29T04:00:00Z","v":20393,"vw":26.40575},{"c":26.4796,"h":26.94,"l":26.15,"n":529,"o":26.28,"t":"2025-09-30T04:00:00Z","v":72664,"vw":26.699877},{"c":27,"h":27,"l":26.64,"n":255,"o":26.81,"t":"2025-10-01T04:00:00Z","v":53058,"vw":26.790059},{"c":27.0381,"h":27.235,"l":26.98,"n":134,"o":27.06,"t":"2025-10-02T04:00:00Z","v":10518,"vw":27.175619},{"c":26.6771,"h":26.835,"l":26.45,"n":108,"o":26.83,"t":"2025-10-03T04:00:00Z","v":17461,"vw":26.655913},{"c":26.69,"h":27.08,"l":26.3951,"n":314,"o":26.5,"t":"2025-10-06T04:00:00Z","v":38983,"vw":26.63335},{"c":26.65,"h":26.87,"l":26.55,"n":119,"o":26.63,"t":"2025-10-07T04:00:00Z","v":10089,"vw":26.711641},{"c":26.9002,"h":26.99,"l":26.53,"n":69,"o":26.99,"t":"2025-10-08T04:00:00Z","v":6998,"vw":26.703388},{"c":27.15,"h":27.23,"l":26.68,"n":165,"o":26.7673,"t":"2025-10-09T04:00:00Z","v":12755,"vw":27.065176},{"c":28.2824,"h":28.2824,"l":26.8,"n":215,"o":27.05,"t":"2025-10-10T04:00:00Z","v":16634,"vw":27.533914},{"c":27.7492,"h":28.035,"l":27.67,"n":159,"o":27.83,"t":"2025-10-13T04:00:00Z","v":16878,"vw":27.834057},{"c":27.1687,"h":28.19,"l":26.75,"n":205,"o":27.86,"t":"2025-10-14T04:00:00Z","v":23951,"vw":27.372752},{"c":27.2,"h":27.4596,"l":26.67,"n":140,"o":26.91,"t":"2025-10-15T04:00:00Z","v":13658,"vw":26.936752},{"c":28.7205,"h":28.929,"l":27.48,"n":305,"o":27.48,"t":"2025-10-16T04:00:00Z","v":40478,"vw":28.584383},{"c":28.27,"h":28.755,"l":28.104,"n":398,"o":28.63,"t":"2025-10-17T04:00:00Z","v":39014,"vw":28.413141},{"c":27.6007,"h":28.09,"l":27.56,"n":174,"o":28.01,"t":"2025-10-20T04:00:00Z","v":13478,"vw":27.857498},{"c":27.7,"h":27.71,"l":27.3333,"n":190,"o":27.71,"t":"2025-10-21T04:00:00Z","v":21267,"vw":27.468456},{"c":28.0347,"h":28.29,"l":27.72,"n":234,"o":27.73,"t":"2025-10-22T04:00:00Z","v":16827,"vw":28.030842},{"c":27.9092,"h":28.09,"l":27.85,"n":83,"o":27.96,"t":"2025-10-23T04:00:00Z","v":2695,"vw":27.957267},{"c":27.308,"h":27.74,"l":27.1693,"n":154,"o":27.74,"t":"2025-10-24T04:00:00Z","v":17627,"vw":27.223634},{"c":27.138,"h":27.21,"l":27.01,"n":195,"o":27.01,"t":"2025-10-27T04:00:00Z","v":29714,"vw":27.107128},{"c":27.4495,"h":27.47,"l":27.0799,"n":141,"o":27.16,"t":"2025-10-28T04:00:00Z","v":15960,"vw":27.325866},{"c":28.41,"h":28.6,"l":27.98,"n":195,"o":28.151,"t":"2025-10-29T04:00:00Z","v":27257,"vw":28.316338},{"c":28.26,"h":28.37,"l":27.7723,"n":119,"o":28.37,"t":"2025-10-30T04:00:00Z","v":12103,"vw":28.014623},{"c":28.0902,"h":28.57,"l":27.9966,"n":132,"o":28.57,"t":"2025-10-31T04:00:00Z","v":11728,"vw":28.220342},{"c":28.3962,"h":28.887,"l":28.26,"n":184,"o":28.26,"t":"2025-11-03T05:00:00Z","v":27367,"vw":28.517646},{"c":28.128,"h":28.71,"l":27.97,"n":258,"o":28.71,"t":"2025-11-04T05:00:00Z","v":26694,"vw":28.326083},{"c":27.95,"h":28.32,"l":27.73,"n":131,"o":28.03,"t":"2025-11-05T05:00:00Z","v":9584,"vw":27.961182},{"c":28.0821,"h":28.38,"l":27.93,"n":122,"o":27.98,"t":"2025-11-06T05:00:00Z","v":13109,"vw":28.203112},{"c":27.7624,"h":28.43,"l":27.7624,"n":191,"o":28.35,"t":"2025-11-07T05:00:00Z","v":9176,"vw":28.187047},{"c":27.5691,"h":27.8256,"l":27.43,"n":140,"o":27.49,"t":"2025-11-10T05:00:00Z","v":12619,"vw":27.602605},{"c":27.3445,"h":27.63,"l":27.1901,"n":120,"o":27.46,"t":"2025-11-11T05:00:00Z","v":19066,"vw":27.379678},{"c":26.857,"h":27.37,"l":26.6494,"n":149,"o":27.37,"t":"2025-11-12T05:00:00Z","v":13792,"vw":26.910847},{"c":27.58,"h":27.59,"l":26.8435,"n":162,"o":26.96,"t":"2025-11-13T05:00:00Z","v":11443,"vw":27.276164},{"c":28.1137,"h":28.2599,"l":27.82,"n":198,"o":27.88,"t":"2025-11-14T05:00:00Z","v":13469,"vw":28.073668},{"c":29.227,"h":29.34,"l":28.16,"n":295,"o":28.17,"t":"2025-11-17T05:00:00Z","v":21030,"vw":28.706754},{"c":29.2558,"h":29.52,"l":28.8703,"n":220,"o":29.49,"t":"2025-11-18T05:00:00Z","v":25715,"vw":29.318247},{"c":29.06,"h":29.465,"l":29.05,"n":209,"o":29.21,"t":"2025-11-19T05:00:00Z","v":17734,"vw":29.255979},{"c":29.589,"h":29.6,"l":28.17,"n":387,"o":28.59,"t":"2025-11-20T05:00:00Z","v":52496,"vw":28.688685},{"c":28.9608,"h":29.55,"l":28.75,"n":208,"o":29.35,"t":"2025-11-21T05:00:00Z","v":18514,"vw":29.173394},{"c":28.6885,"h":29.24,"l":28.68,"n":149,"o":28.95,"t":"2025-11-24T05:00:00Z","v":13943,"vw":28.780979},{"c":27.9783,"h":28.71,"l":27.94,"n":214,"o":28.25,"t":"2025-11-25T05:00:00Z","v":20770,"vw":28.143377},{"c":27.5297,"h":27.94,"l":27.4,"n":152,"o":27.94,"t":"2025-11-26T05:00:00Z","v":13668,"vw":27.582952},{"c":27.2118,"h":27.41,"l":27.03,"n":137,"o":27.41,"t":"2025-11-28T05:00:00Z","v":12769,"vw":27.131929},{"c":27.72,"h":27.73,"l":27.21,"n":140,"o":27.46,"t":"2025-12-01T05:00:00Z","v":7282,"vw":27.509617},{"c":27.712,"h":27.9,"l":27.43,"n":101,"o":27.72,"t":"2025-12-02T05:00:00Z","v":4914,"vw":27.627156},{"c":27.01,"h":27.57,"l":26.9626,"n":172,"o":27.57,"t":"2025-12-03T05:00:00Z","v":12400,"vw":27.11863},{"c":26.9,"h":27.01,"l":26.7,"n":101,"o":26.88,"t":"2025-12-04T05:00:00Z","v":4355,"vw":26.857176},{"c":26.87,"h":26.88,"l":26.7,"n":57,"o":26.76,"t":"2025-12-05T05:00:00Z","v":3238,"vw":26.767569},{"c":27.12,"h":27.29,"l":27.0197,"n":76,"o":27.0197,"t":"2025-12-08T05:00:00Z","v":4571,"vw":27.164711},{"c":27.31,"h":27.35,"l":26.68,"n":97,"o":26.8,"t":"2025-12-09T05:00:00Z","v":12549,"vw":26.833204},{"c":26.72,"h":27.36,"l":26.62,"n":101,"o":27.36,"t":"2025-12-10T05:00:00Z","v":7479,"vw":26.898656},{"c":25.72,"h":26.72,"l":25.65,"n":194,"o":26.72,"t":"2025-12-11T05:00:00Z","v":17046,"vw":25.928756},{"c":25.7,"h":25.87,"l":25.4615,"n":115,"o":25.72,"t":"2025-12-12T05:00:00Z","v":12519,"vw":25.672645},{"c":25.628,"h":25.76,"l":25.35,"n":183,"o":25.42,"t":"2025-12-15T05:00:00Z","v":13268,"vw":25.481564},{"c":25.98,"h":26.1,"l":25.5355,"n":141,"o":25.57,"t":"2025-12-16T05:00:00Z","v":11002,"vw":25.855712},{"c":26.02,"h":26.03,"l":25.63,"n":113,"o":25.74,"t":"2025-12-17T05:00:00Z","v":7037,"vw":25.832874},{"c":26.12,"h":26.21,"l":25.68,"n":132,"o":25.76,"t":"2025-12-18T05:00:00Z","v":9578,"vw":25.965984},{"c":25.79,"h":26.01,"l":25.68,"n":116,"o":26,"t":"2025-12-19T05:00:00Z","v":7400,"vw":25.83358},{"c":25.1883,"h":25.59,"l":25.1,"n":188,"o":25.59,"t":"2025-12-22T05:00:00Z","v":21039,"vw":25.267186},{"c":25.08,"h":25.11,"l":24.9801,"n":103,"o":25.08,"t":"2025-12-23T05:00:00Z","v":9213,"vw":25.047671},{"c":24.502,"h":24.8,"l":24.351,"n":101,"o":24.8,"t":"2025-12-24T05:00:00Z","v":6077,"vw":24.540883},{"c":24.61,"h":24.74,"l":24.535,"n":75,"o":24.6,"t":"2025-12-26T05:00:00Z","v":12155,"vw":24.662708},{"c":24.88,"h":24.918,"l":24.66,"n":127,"o":24.66,"t":"2025-12-29T05:00:00Z","v":13834,"vw":24.842022},{"c":25.02,"h":25.0317,"l":24.69,"n":175,"o":24.69,"t":"2025-12-30T05:00:00Z","v":20186,"vw":24.980929},{"c":25.42,"h":25.42,"l":25.0601,"n":126,"o":25.1475,"t":"2025-12-31T05:00:00Z","v":8829,"vw":25.213224},{"c":25.24,"h":25.6801,"l":25.2,"n":127,"o":25.2,"t":"2026-01-02T05:00:00Z","v":15741,"vw":25.533749},{"c":24.2,"h":25.25,"l":23.86,"n":742,"o":25.25,"t":"2026-01-05T05:00:00Z","v":78900,"vw":24.090152},{"c":23.92,"h":24.28,"l":23.8799,"n":160,"o":24.24,"t":"2026-01-06T05:00:00Z","v":12837,"vw":24.045623},{"c":24.617,"h":24.68,"l":23.97,"n":86,"o":23.97,"t":"2026-01-07T05:00:00Z","v":8464,"vw":24.496574},{"c":24.38,"h":24.5084,"l":24.09,"n":91,"o":24.5,"t":"2026-01-08T05:00:00Z","v":12336,"vw":24.346526},{"c":24.5248,"h":24.539,"l":24.311,"n":67,"o":24.311,"t":"2026-01-09T05:00:00Z","v":8255,"vw":24.438842},{"c":24.96,"h":25.28,"l":24.95,"n":158,"o":25.22,"t":"2026-01-12T05:00:00Z","v":12736,"vw":25.06273},{"c":25.896,"h":25.959,"l":25.38,"n":237,"o":25.38,"t":"2026-01-13T05:00:00Z","v":24244,"vw":25.810323},{"c":26.02,"h":26.4117,"l":25.98,"n":209,"o":26.17,"t":"2026-01-14T05:00:00Z","v":29927,"vw":26.159959},{"c":25.8087,"h":26.06,"l":25.48,"n":144,"o":26.06,"t":"2026-01-15T05:00:00Z","v":20099,"vw":25.659193},{"c":25.7297,"h":25.89,"l":25.44,"n":119,"o":25.89,"t":"2026-01-16T05:00:00Z","v":9755,"vw":25.673184},{"c":26.9147,"h":27.009,"l":26.1,"n":224,"o":26.48,"t":"2026-01-20T05:00:00Z","v":28859,"vw":26.54951},{"c":26.66,"h":26.82,"l":26.31,"n":124,"o":26.82,"t":"2026-01-21T05:00:00Z","v":12897,"vw":26.561324},{"c":26.3407,"h":26.45,"l":26.12,"n":454,"o":26.39,"t":"2026-01-22T05:00:00Z","v":83287,"vw":26.237584},{"c":27.09,"h":27.22,"l":26.68,"n":258,"o":26.68,"t":"2026-01-23T05:00:00Z","v":30928,"vw":26.9841},{"c":26.725,"h":27,"l":26.6801,"n":111,"o":27,"t":"2026-01-26T05:00:00Z","v":6187,"vw":26.807083},{"c":27.15,"h":27.25,"l":27.03,"n":141,"o":27.03,"t":"2026-01-27T05:00:00Z","v":10943,"vw":27.142473},{"c":27.17,"h":27.32,"l":27,"n":136,"o":27.12,"t":"2026-01-28T05:00:00Z","v":17857,"vw":27.222555},{"c":26.6,"h":27.05,"l":26.53,"n":417,"o":26.72,"t":"2026-01-29T05:00:00Z","v":39858,"vw":26.822971},{"c":26.727,"h":27.1,"l":26.57,"n":140,"o":26.87,"t":"2026-01-30T05:00:00Z","v":24383,"vw":26.7649},{"c":26.1678,"h":26.81,"l":26.096,"n":102,"o":26.81,"t":"2026-02-02T05:00:00Z","v":5591,"vw":26.347466},{"c":26.6396,"h":26.945,"l":26.09,"n":193,"o":26.5226,"t":"2026-02-03T05:00:00Z","v":22463,"vw":26.461024},{"c":26.26,"h":26.71,"l":26.05,"n":242,"o":26.59,"t":"2026-02-04T05:00:00Z","v":16917,"vw":26.302291},{"c":26.91,"h":26.9994,"l":26.24,"n":167,"o":26.44,"t":"2026-02-05T05:00:00Z","v":12776,"vw":26.669275},{"c":25.91,"h":26.1,"l":25.84,"n":174,"o":26.02,"t":"2026-02-06T05:00:00Z","v":13364,"vw":25.96369},{"c":26.2277,"h":26.2277,"l":25.84,"n":112,"o":26.03,"t":"2026-02-09T05:00:00Z","v":7512,"vw":25.996022},{"c":26.63,"h":27.01,"l":26.0399,"n":148,"o":26.37,"t":"2026-02-10T05:00:00Z","v":6287,"vw":26.65999},{"c":27.41,"h":27.41,"l":26.38,"n":204,"o":26.44,"t":"2026-02-11T05:00:00Z","v":16067,"vw":27.249844},{"c":28.5192,"h":28.739,"l":27.0799,"n":391,"o":27.32,"t":"2026-02-12T05:00:00Z","v":37261,"vw":28.405866},{"c":28.59,"h":28.88,"l":28.3182,"n":194,"o":28.62,"t":"2026-02-13T05:00:00Z","v":19263,"vw":28.646817},{"c":28.0344,"h":28.48,"l":27.8,"n":187,"o":28.48,"t":"2026-02-17T05:00:00Z","v":13989,"vw":28.010723},{"c":27.62,"h":27.72,"l":27.48,"n":167,"o":27.72,"t":"2026-02-18T05:00:00Z","v":12407,"vw":27.569385},{"c":28.1,"h":28.465,"l":27.97,"n":204,"o":28,"t":"2026-02-19T05:00:00Z","v":17367,"vw":28.211409},{"c":27.71,"h":28.38,"l":27.71,"n":193,"o":28.14,"t":"2026-02-20T05:00:00Z","v":17111,"vw":27.926614},{"c":29.63,"h":29.68,"l":27.8909,"n":676,"o":27.8909,"t":"2026-02-23T05:00:00Z","v":82268,"vw":29.457903},{"c":29.36,"h":30.17,"l":29.141,"n":408,"o":30,"t":"2026-02-24T05:00:00Z","v":43584,"vw":29.618533},{"c":28.34,"h":29.13,"l":28.31,"n":410,"o":29.13,"t":"2026-02-25T05:00:00Z","v":54041,"vw":28.588201},{"c":27.66,"h":28.32,"l":27.5293,"n":334,"o":28.32,"t":"2026-02-26T05:00:00Z","v":46299,"vw":27.757616},{"c":28.77,"h":29.2,"l":28.26,"n":490,"o":28.47,"t":"2026-02-27T05:00:00Z","v":59092,"vw":28.958813},{"c":28.95,"h":29.87,"l":28.59,"n":476,"o":29.87,"t":"2026-03-02T05:00:00Z","v":67615,"vw":29.12511},{"c":29.02,"h":30.29,"l":28.7,"n":738,"o":30.21,"t":"2026-03-03T05:00:00Z","v":102575,"vw":29.72381},{"c":28.69,"h":29.1787,"l":28.5904,"n":396,"o":29.04,"t":"2026-03-04T05:00:00Z","v":47452,"vw":28.827115},{"c":29.03,"h":29.36,"l":28.46,"n":295,"o":28.93,"t":"2026-03-05T05:00:00Z","v":31095,"vw":29.087782},{"c":29.8,"h":30.71,"l":29.761,"n":534,"o":29.84,"t":"2026-03-06T05:00:00Z","v":74195,"vw":30.166891},{"c":30.14,"h":31.42,"l":29.9,"n":505,"o":30.47,"t":"2026-03-09T04:00:00Z","v":62126,"vw":30.810553},{"c":30.42,"h":30.75,"l":29.79,"n":454,"o":30.1,"t":"2026-03-10T04:00:00Z","v":62309,"vw":30.140749},{"c":30.97,"h":31.41,"l":30.41,"n":472,"o":30.7,"t":"2026-03-11T04:00:00Z","v":69902,"vw":31.052791},{"c":31.99,"h":32.0396,"l":31.5,"n":830,"o":31.92,"t":"2026-03-12T04:00:00Z","v":105476,"vw":31.85287},{"c":31.98,"h":31.98,"l":31.16,"n":969,"o":31.7,"t":"2026-03-13T04:00:00Z","v":110001,"vw":31.675418},{"c":31.41,"h":31.625,"l":30.8801,"n":551,"o":31.44,"t":"2026-03-16T04:00:00Z","v":70206,"vw":31.278619},{"c":31.04,"h":31.11,"l":30.29,"n":397,"o":31.11,"t":"2026-03-17T04:00:00Z","v":44832,"vw":30.836531},{"c":31.84,"h":31.8495,"l":30.9289,"n":521,"o":31.25,"t":"2026-03-18T04:00:00Z","v":62746,"vw":31.473964},{"c":31.83,"h":32.3799,"l":31.57,"n":625,"o":32.29,"t":"2026-03-19T04:00:00Z","v":78557,"vw":32.037727},{"c":31.72,"h":32.08,"l":31.381,"n":438,"o":31.94,"t":"2026-03-20T04:00:00Z","v":47758,"vw":31.798022},{"c":31.18,"h":31.19,"l":30.381,"n":516,"o":30.68,"t":"2026-03-23T04:00:00Z","v":49770,"vw":30.739286},{"c":31.15,"h":31.79,"l":30.79,"n":471,"o":31.79,"t":"2026-03-24T04:00:00Z","v":53994,"vw":31.142337},{"c":30.92,"h":31.2617,"l":30.24,"n":363,"o":30.63,"t":"2026-03-25T04:00:00Z","v":33485,"vw":30.772818},{"c":31.34,"h":31.53,"l":30.78,"n":384,"o":31.31,"t":"2026-03-26T04:00:00Z","v":29910,"vw":31.246826},{"c":32.92,"h":33.065,"l":31.59,"n":589,"o":31.59,"t":"2026-03-27T04:00:00Z","v":67787,"vw":32.418118},{"c":32.21,"h":32.5395,"l":31.71,"n":534,"o":32.39,"t":"2026-03-30T04:00:00Z","v":78096,"vw":32.195339},{"c":30.8,"h":31.93,"l":30.72,"n":544,"o":31.32,"t":"2026-03-31T04:00:00Z","v":58425,"vw":31.264818},{"c":30.82,"h":30.99,"l":30.22,"n":523,"o":30.29,"t":"2026-04-01T04:00:00Z","v":91551,"vw":30.56705},{"c":30.64,"h":31.72,"l":30.58,"n":289,"o":31.72,"t":"2026-04-02T04:00:00Z","v":21584,"vw":31.081908},{"c":30.25,"h":30.82,"l":30.15,"n":200,"o":30.82,"t":"2026-04-06T04:00:00Z","v":15701,"vw":30.359529},{"c":30.27,"h":30.61,"l":30.185,"n":264,"o":30.52,"t":"2026-04-07T04:00:00Z","v":25637,"vw":30.391052},{"c":28.66,"h":28.88,"l":28.37,"n":548,"o":28.82,"t":"2026-04-08T04:00:00Z","v":86220,"vw":28.545966},{"c":28.5,"h":29.025,"l":28.28,"n":273,"o":28.8765,"t":"2026-04-09T04:00:00Z","v":25207,"vw":28.477},{"c":29.13,"h":29.2721,"l":28.57,"n":199,"o":28.57,"t":"2026-04-10T04:00:00Z","v":16982,"vw":28.996898},{"c":28.14,"h":29.54,"l":28.135,"n":301,"o":29.43,"t":"2026-04-13T04:00:00Z","v":45375,"vw":28.517882},{"c":28.02,"h":28.4,"l":27.89,"n":327,"o":28.23,"t":"2026-04-14T04:00:00Z","v":30872,"vw":28.029029},{"c":27.6,"h":27.82,"l":27.44,"n":180,"o":27.58,"t":"2026-04-15T04:00:00Z","v":15085,"vw":27.587229},{"c":27.73,"h":27.77,"l":27.37,"n":264,"o":27.59,"t":"2026-04-16T04:00:00Z","v":36544,"vw":27.607674},{"c":27.32,"h":27.41,"l":26.78,"n":312,"o":27.37,"t":"2026-04-17T04:00:00Z","v":42450,"vw":27.154738},{"c":27.17,"h":27.32,"l":27.06,"n":167,"o":27.32,"t":"2026-04-20T04:00:00Z","v":25570,"vw":27.172053},{"c":27.54,"h":27.55,"l":26.6,"n":635,"o":27.11,"t":"2026-04-21T04:00:00Z","v":98778,"vw":27.114694},{"c":27.6,"h":27.71,"l":27.205,"n":200,"o":27.41,"t":"2026-04-22T04:00:00Z","v":17906,"vw":27.544104},{"c":28.09,"h":28.5455,"l":27.69,"n":207,"o":27.72,"t":"2026-04-23T04:00:00Z","v":23968,"vw":28.034316},{"c":28.47,"h":28.47,"l":28.27,"n":166,"o":28.3,"t":"2026-04-24T04:00:00Z","v":21524,"vw":28.375648},{"c":28.0686,"h":28.4,"l":28,"n":241,"o":28.4,"t":"2026-04-27T04:00:00Z","v":15467,"vw":28.11379},{"c":28.0075,"h":28.01,"l":27.54,"n":153,"o":27.6,"t":"2026-04-28T04:00:00Z","v":12008,"vw":27.779697},{"c":27.96,"h":28.1,"l":27.6,"n":156,"o":27.68,"t":"2026-04-29T04:00:00Z","v":13599,"vw":27.90094},{"c":27.76,"h":28.73,"l":27.65,"n":195,"o":28.33,"t":"2026-04-30T04:00:00Z","v":28691,"vw":27.996133},{"c":27.97,"h":27.97,"l":27.3,"n":152,"o":27.4,"t":"2026-05-01T04:00:00Z","v":32395,"vw":27.719893},{"c":28.34,"h":28.4,"l":27.73,"n":119,"o":28.03,"t":"2026-05-04T04:00:00Z","v":7995,"vw":28.140604},{"c":28.39,"h":28.58,"l":28.23,"n":109,"o":28.39,"t":"2026-05-05T04:00:00Z","v":8845,"vw":28.338546},{"c":28.1,"h":28.14,"l":27.71,"n":100,"o":27.82,"t":"2026-05-06T04:00:00Z","v":8122,"vw":27.910166},{"c":28.4,"h":28.4698,"l":27.94,"n":132,"o":28.15,"t":"2026-05-07T04:00:00Z","v":22572,"vw":28.291021},{"c":28.78,"h":28.84,"l":28.42,"n":128,"o":28.48,"t":"2026-05-08T04:00:00Z","v":13640,"vw":28.65866},{"c":28.85,"h":29,"l":28.62,"n":148,"o":28.69,"t":"2026-05-11T04:00:00Z","v":16843,"vw":28.821589},{"c":28.4,"h":29.2,"l":28.3,"n":185,"o":28.74,"t":"2026-05-12T04:00:00Z","v":17086,"vw":28.805104},{"c":29.03,"h":29.09,"l":28.75,"n":264,"o":28.9652,"t":"2026-05-13T04:00:00Z","v":24958,"vw":28.984244},{"c":28.73,"h":28.88,"l":28.58,"n":192,"o":28.77,"t":"2026-05-14T04:00:00Z","v":33751,"vw":28.710043},{"c":28.92,"h":28.99,"l":28.56,"n":171,"o":28.67,"t":"2026-05-15T04:00:00Z","v":19918,"vw":28.71403},{"c":28.25,"h":28.905,"l":28.2305,"n":506,"o":28.905,"t":"2026-05-18T04:00:00Z","v":64621,"vw":28.363214},{"c":28.91,"h":28.99,"l":28.22,"n":272,"o":28.32,"t":"2026-05-19T04:00:00Z","v":35383,"vw":28.503573},{"c":28.3564,"h":29.04,"l":28.28,"n":276,"o":28.8,"t":"2026-05-20T04:00:00Z","v":17631,"vw":28.468658},{"c":28.23,"h":28.61,"l":28.17,"n":176,"o":28.42,"t":"2026-05-21T04:00:00Z","v":22246,"vw":28.246856},{"c":28.0729,"h":28.0998,"l":27.995,"n":123,"o":28.07,"t":"2026-05-22T04:00:00Z","v":3842,"vw":28.040807},{"c":28.1121,"h":28.29,"l":27.78,"n":224,"o":27.88,"t":"2026-05-26T04:00:00Z","v":12293,"vw":28.138439},{"c":28.62,"h":28.7145,"l":28.07,"n":208,"o":28.1,"t":"2026-05-27T04:00:00Z","v":9309,"vw":28.387496},{"c":28.7938,"h":29.025,"l":28.6015,"n":95,"o":29.025,"t":"2026-05-28T04:00:00Z","v":5537,"vw":28.81205},{"c":28.5041,"h":28.76,"l":28.34,"n":232,"o":28.76,"t":"2026-05-29T04:00:00Z","v":6878,"vw":28.479242},{"c":28.65,"h":28.89,"l":28.59,"n":233,"o":28.83,"t":"2026-06-01T04:00:00Z","v":7830,"vw":28.668457},{"c":28.61,"h":28.9899,"l":28.49,"n":167,"o":28.565,"t":"2026-06-02T04:00:00Z","v":6251,"vw":28.676595},{"c":29.2801,"h":29.6707,"l":28.99,"n":330,"o":29.08,"t":"2026-06-03T04:00:00Z","v":17809,"vw":29.211779},{"c":27.79,"h":28.84,"l":27.7,"n":239,"o":28.84,"t":"2026-06-04T04:00:00Z","v":11159,"vw":28.134655},{"c":27.74,"h":27.94,"l":27.5301,"n":234,"o":27.71,"t":"2026-06-05T04:00:00Z","v":20478,"vw":27.733078},{"c":28.06,"h":28.06,"l":27.61,"n":290,"o":27.67,"t":"2026-06-08T04:00:00Z","v":22650,"vw":27.879048},{"c":27.565,"h":27.95,"l":27.46,"n":224,"o":27.82,"t":"2026-06-09T04:00:00Z","v":8374,"vw":27.716654},{"c":27.8,"h":27.81,"l":27.29,"n":179,"o":27.49,"t":"2026-06-10T04:00:00Z","v":11653,"vw":27.508257},{"c":27.4025,"h":27.9,"l":27.24,"n":152,"o":27.77,"t":"2026-06-11T04:00:00Z","v":10245,"vw":27.696861},{"c":26.65,"h":27.115,"l":26.47,"n":197,"o":26.99,"t":"2026-06-12T04:00:00Z","v":16730,"vw":26.847847},{"c":26.45,"h":26.51,"l":26.075,"n":194,"o":26.201,"t":"2026-06-15T04:00:00Z","v":11551,"vw":26.211788},{"c":25.67,"h":26.09,"l":25.59,"n":267,"o":26.02,"t":"2026-06-16T04:00:00Z","v":21459,"vw":25.759653},{"c":25.94,"h":26.08,"l":25.19,"n":219,"o":25.579,"t":"2026-06-17T04:00:00Z","v":25912,"vw":25.646778},{"c":26.46,"h":26.52,"l":25.43,"n":201,"o":25.43,"t":"2026-06-18T04:00:00Z","v":18503,"vw":26.122085},{"c":26.16,"h":26.2156,"l":25.91,"n":212,"o":26.14,"t":"2026-06-22T04:00:00Z","v":8289,"vw":26.120271},{"c":25.97,"h":26.27,"l":25.91,"n":131,"o":26.27,"t":"2026-06-23T04:00:00Z","v":5775,"vw":25.992193},{"c":25.9,"h":26,"l":25.59,"n":168,"o":26,"t":"2026-06-24T04:00:00Z","v":8780,"vw":25.838946},{"c":26.19,"h":26.21,"l":25.14,"n":301,"o":25.61,"t":"2026-06-25T04:00:00Z","v":13996,"vw":25.757979},{"c":26.08,"h":26.26,"l":25.84,"n":122,"o":26.23,"t":"2026-06-26T04:00:00Z","v":11644,"vw":25.998056},{"c":25.9439,"h":25.95,"l":25.74,"n":98,"o":25.8547,"t":"2026-06-29T04:00:00Z","v":13954,"vw":25.870081},{"c":26.05,"h":26.06,"l":25.85,"n":99,"o":25.85,"t":"2026-06-30T04:00:00Z","v":5093,"vw":25.976977},{"c":24.93,"h":25.83,"l":24.63,"n":319,"o":25.78,"t":"2026-07-01T04:00:00Z","v":21300,"vw":24.943583},{"c":24.19,"h":24.67,"l":24.19,"n":372,"o":24.62,"t":"2026-07-02T04:00:00Z","v":42386,"vw":24.44944},{"c":23.7857,"h":24.21,"l":23.7496,"n":237,"o":24.05,"t":"2026-07-06T04:00:00Z","v":14387,"vw":23.888014},{"c":23.81,"h":23.81,"l":23.42,"n":232,"o":23.61,"t":"2026-07-07T04:00:00Z","v":29813,"vw":23.592405},{"c":24.7299,"h":24.73,"l":24.15,"n":180,"o":24.15,"t":"2026-07-08T04:00:00Z","v":33462,"vw":24.578823},{"c":24.22,"h":24.32,"l":24.11,"n":204,"o":24.23,"t":"2026-07-09T04:00:00Z","v":22000,"vw":24.223776},{"c":24.12,"h":24.35,"l":23.94,"n":105,"o":23.94,"t":"2026-07-10T04:00:00Z","v":5248,"vw":24.148243},{"c":23.825,"h":24.0435,"l":23.745,"n":130,"o":23.79,"t":"2026-07-13T04:00:00Z","v":22123,"vw":23.865403},{"c":23.72,"h":23.97,"l":23.25,"n":172,"o":23.97,"t":"2026-07-14T04:00:00Z","v":15844,"vw":23.380818},{"c":23.41,"h":23.59,"l":23.2167,"n":143,"o":23.54,"t":"2026-07-15T04:00:00Z","v":15139,"vw":23.298996},{"c":23.26,"h":23.55,"l":23.26,"n":151,"o":23.3,"t":"2026-07-16T04:00:00Z","v":11669,"vw":23.34215},{"c":23.6663,"h":23.77,"l":23.1999,"n":160,"o":23.38,"t":"2026-07-17T04:00:00Z","v":11412,"vw":23.502366},{"c":23.86,"h":23.945,"l":23.67,"n":135,"o":23.76,"t":"2026-07-20T04:00:00Z","v":10431,"vw":23.827944},{"c":23.81,"h":24,"l":23.65,"n":102,"o":23.78,"t":"2026-07-21T04:00:00Z","v":3373,"vw":23.802539},{"c":23.8496,"h":23.94,"l":23.72,"n":70,"o":23.72,"t":"2026-07-22T04:00:00Z","v":1061,"vw":23.816573},{"c":24.07,"h":24.33,"l":24.07,"n":155,"o":24.33,"t":"2026-07-23T04:00:00Z","v":20300,"vw":24.207819},{"c":23.7061,"h":24.025,"l":23.67,"n":123,"o":24.025,"t":"2026-07-24T04:00:00Z","v":10651,"vw":23.761872},{"c":23.2,"h":23.44,"l":22.99,"n":139,"o":23.44,"t":"2026-07-27T04:00:00Z","v":8166,"vw":23.256014},{"c":22.64,"h":23.09,"l":22.64,"n":187,"o":23.09,"t":"2026-07-28T04:00:00Z","v":30819,"vw":22.885708},{"c":23.346,"h":23.41,"l":22.76,"n":212,"o":22.76,"t":"2026-07-29T04:00:00Z","v":31029,"vw":23.039028},{"c":23.09,"h":23.75,"l":23.08,"n":194,"o":23.22,"t":"2026-07-30T04:00:00Z","v":15843,"vw":23.465518},{"c":23.16,"h":23.27,"l":23.0738,"n":102,"o":23.238,"t":"2026-07-31T04:00:00Z","v":3983,"vw":23.157167},{"c":22.84,"h":23.1099,"l":22.7501,"n":97,"o":22.99,"t":"2026-08-03T04:00:00Z","v":15923,"vw":22.963381},{"c":22.4,"h":22.68,"l":22.355,"n":145,"o":22.68,"t":"2026-08-04T04:00:00Z","v":6274,"vw":22.398182},{"c":22.35,"h":22.395,"l":22.13,"n":102,"o":22.13,"t":"2026-08-05T04:00:00Z","v":13215,"vw":22.281397},{"c":22.5,"h":22.64,"l":22.14,"n":177,"o":22.14,"t":"2026-08-06T04:00:00Z","v":12477,"vw":22.524964},{"c":22.67,"h":22.76,"l":22.57,"n":116,"o":22.76,"t":"2026-08-07T04:00:00Z","v":14060,"vw":22.638092},{"c":22.535,"h":22.6,"l":22.535,"n":74,"o":22.6,"t":"2026-08-10T04:00:00Z","v":2090,"vw":22.559382},{"c":22.5624,"h":22.5624,"l":22.38,"n":74,"o":22.3805,"t":"2026-08-11T04:00:00Z","v":7429,"vw":22.444404},{"c":22.4608,"h":22.62,"l":22.4,"n":64,"o":22.5,"t":"2026-08-12T04:00:00Z","v":2402,"vw":22.484794},{"c":22.181,"h":22.56,"l":22.1401,"n":142,"o":22.26,"t":"2026-08-13T04:00:00Z","v":14861,"vw":22.296447},{"c":22.28,"h":22.35,"l":22.22,"n":235,"o":22.22,"t":"2026-08-14T04:00:00Z","v":24709,"vw":22.26961},{"c":22.72,"h":22.72,"l":22.32,"n":147,"o":22.38,"t":"2026-08-17T04:00:00Z","v":14113,"vw":22.463007},{"c":22.56,"h":22.6693,"l":22.47,"n":379,"o":22.6693,"t":"2026-08-18T04:00:00Z","v":52159,"vw":22.538618},{"c":22.81,"h":22.83,"l":22.37,"n":163,"o":22.561,"t":"2026-08-19T04:00:00Z","v":24508,"vw":22.557817},{"c":23.28,"h":23.29,"l":22.739,"n":196,"o":22.87,"t":"2026-08-20T04:00:00Z","v":25991,"vw":23.030424},{"c":22.8203,"h":23.01,"l":22.71,"n":278,"o":23.01,"t":"2026-08-21T04:00:00Z","v":32363,"vw":22.808829},{"c":22.27,"h":22.73,"l":22.145,"n":257,"o":22.73,"t":"2026-08-24T04:00:00Z","v":57401,"vw":22.351429},{"c":22.1957,"h":22.41,"l":22.1701,"n":155,"o":22.4,"t":"2026-08-25T04:00:00Z","v":23145,"vw":22.306104},{"c":22.24,"h":22.345,"l":22.14,"n":138,"o":22.21,"t":"2026-08-26T04:00:00Z","v":15283,"vw":22.248197},{"c":22.53,"h":22.629,"l":22.275,"n":168,"o":22.46,"t":"2026-08-27T04:00:00Z","v":16156,"vw":22.492487},{"c":22.39,"h":22.41,"l":22.15,"n":167,"o":22.325,"t":"2026-08-28T04:00:00Z","v":17133,"vw":22.310698},{"c":22.68,"h":22.685,"l":22.46,"n":130,"o":22.46,"t":"2026-08-31T04:00:00Z","v":9145,"vw":22.631153},{"c":23.09,"h":23.14,"l":22.67,"n":216,"o":22.9,"t":"2026-09-01T04:00:00Z","v":21627,"vw":22.917487},{"c":22.75,"h":23,"l":22.275,"n":434,"o":23,"t":"2026-09-02T04:00:00Z","v":64214,"vw":22.708429},{"c":22.03,"h":22.415,"l":22,"n":393,"o":22.125,"t":"2026-09-03T04:00:00Z","v":56551,"vw":22.22536},{"c":22.39,"h":22.505,"l":22.275,"n":225,"o":22.365,"t":"2026-09-04T04:00:00Z","v":17422,"vw":22.407233},{"c":23.0281,"h":23.03,"l":22.67,"n":167,"o":22.67,"t":"2026-09-08T04:00:00Z","v":13923,"vw":22.841534},{"c":23.2,"h":23.4,"l":23.04,"n":135,"o":23.2,"t":"2026-09-09T04:00:00Z","v":8879,"vw":23.185272},{"c":23.37,"h":23.4815,"l":23.14,"n":211,"o":23.31,"t":"2026-09-10T04:00:00Z","v":14726,"vw":23.344299},{"c":23.1,"h":23.29,"l":22.81,"n":233,"o":22.81,"t":"2026-09-11T04:00:00Z","v":23702,"vw":23.055464},{"c":23.27,"h":23.4486,"l":22.861,"n":243,"o":23.21,"t":"2026-09-14T04:00:00Z","v":20503,"vw":23.196946},{"c":23.4309,"h":23.72,"l":23.21,"n":344,"o":23.21,"t":"2026-09-15T04:00:00Z","v":76500,"vw":23.630859},{"c":24.15,"h":24.56,"l":23.47,"n":372,"o":23.47,"t":"2026-09-16T04:00:00Z","v":120280,"vw":23.945942},{"c":24.21,"h":24.42,"l":23.84,"n":190,"o":23.86,"t":"2026-09-17T04:00:00Z","v":17558,"vw":24.175912},{"c":24.22,"h":24.548,"l":24.17,"n":150,"o":24.36,"t":"2026-09-18T04:00:00Z","v":18214,"vw":24.380309},{"c":24.0464,"h":24.195,"l":23.85,"n":141,"o":23.85,"t":"2026-09-21T04:00:00Z","v":21239,"vw":24.080546},{"c":25.015,"h":25.2105,"l":24.18,"n":214,"o":24.21,"t":"2026-09-22T04:00:00Z","v":23987,"vw":24.898684},{"c":25.09,"h":25.13,"l":24.61,"n":215,"o":25.13,"t":"2026-09-23T04:00:00Z","v":22900,"vw":24.852471},{"c":25.08,"h":25.305,"l":24.86,"n":240,"o":25.12,"t":"2026-09-24T04:00:00Z","v":25214,"vw":25.111485},{"c":24.84,"h":25.3,"l":24.8209,"n":219,"o":25.03,"t":"2026-09-25T04:00:00Z","v":35534,"vw":25.013754},{"c":25.4,"h":25.46,"l":24.94,"n":267,"o":24.94,"t":"2026-09-28T04:00:00Z","v":29271,"vw":25.254871},{"c":25.59,"h":25.825,"l":25.42,"n":363,"o":25.49,"t":"2026-09-29T04:00:00Z","v":81446,"vw":25.668229},{"c":26.165,"h":26.165,"l":25.64,"n":333,"o":25.7,"t":"2026-09-30T04:00:00Z","v":31644,"vw":25.90571},{"c":26.1,"h":26.74,"l":26,"n":488,"o":26.38,"t":"2026-10-01T04:00:00Z","v":78753,"vw":26.362605},{"c":26.15,"h":26.37,"l":25.93,"n":390,"o":26.06,"t":"2026-10-02T04:00:00Z","v":40985,"vw":26.119174},{"c":25.76,"h":26.29,"l":25.651,"n":195,"o":26.23,"t":"2026-10-05T04:00:00Z","v":19083,"vw":25.878198},{"c":25.63,"h":25.703,"l":25.3923,"n":199,"o":25.57,"t":"2026-10-06T04:00:00Z","v":22211,"vw":25.51468},{"c":25.88,"h":26.18,"l":25.849,"n":245,"o":26.09,"t":"2026-10-07T04:00:00Z","v":30269,"vw":26.014891},{"c":25.43,"h":26.115,"l":25.35,"n":213,"o":26.115,"t":"2026-10-08T04:00:00Z","v":19254,"vw":25.719989},{"c":24.98,"h":25.55,"l":24.935,"n":209,"o":25.55,"t":"2026-10-09T04:00:00Z","v":14657,"vw":25.077296},{"c":24.71,"h":24.84,"l":24.6,"n":182,"o":24.8,"t":"2026-10-12T04:00:00Z","v":28774,"vw":24.710352},{"c":24.92,"h":25.0675,"l":24.41,"n":235,"o":24.41,"t":"2026-10-13T04:00:00Z","v":30630,"vw":24.657852},{"c":25.22,"h":25.6,"l":25.22,"n":228,"o":25.38,"t":"2026-10-14T04:00:00Z","v":42359,"vw":25.420401},{"c":24.54,"h":25.06,"l":24.43,"n":183,"o":24.94,"t":"2026-10-15T04:00:00Z","v":13229,"vw":24.781368},{"c":24.31,"h":24.59,"l":23.9,"n":195,"o":24.2,"t":"2026-10-16T04:00:00Z","v":23936,"vw":24.26253},{"c":24.73,"h":24.73,"l":24.41,"n":210,"o":24.43,"t":"2026-10-19T04:00:00Z","v":31207,"vw":24.558428},{"c":24.18,"h":24.49,"l":24.06,"n":225,"o":24.49,"t":"2026-10-20T04:00:00Z","v":19795,"vw":24.223796},{"c":23.895,"h":24.17,"l":23.85,"n":163,"o":23.91,"t":"2026-10-21T04:00:00Z","v":15371,"vw":23.954422},{"c":23.3814,"h":23.78,"l":23.38,"n":325,"o":23.78,"t":"2026-10-22T04:00:00Z","v":32519,"vw":23.518862}],"volatilityBars":[{"c":24.01,"h":24.01,"l":23.85,"n":7,"o":23.85,"t":"2026-09-21T13:30:00Z","v":1700,"vw":23.884859},{"c":24.195,"h":24.195,"l":24.195,"n":1,"o":24.195,"t":"2026-09-21T13:45:00Z","v":400,"vw":24.195},{"c":24.1925,"h":24.1925,"l":24.1925,"n":2,"o":24.1925,"t":"2026-09-21T14:00:00Z","v":207,"vw":24.1925},{"c":24.0451,"h":24.05,"l":24.0451,"n":7,"o":24.05,"t":"2026-09-21T14:15:00Z","v":2000,"vw":24.048717},{"c":24.135,"h":24.14,"l":24.135,"n":2,"o":24.14,"t":"2026-09-21T15:00:00Z","v":10000,"vw":24.13505},{"c":24.07,"h":24.081,"l":24.07,"n":7,"o":24.081,"t":"2026-09-21T15:30:00Z","v":1700,"vw":24.080353},{"c":24.081,"h":24.081,"l":24.081,"n":1,"o":24.081,"t":"2026-09-21T15:45:00Z","v":200,"vw":24.081},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-09-21T16:00:00Z","v":500,"vw":24.03},{"c":24.0401,"h":24.0401,"l":24.04,"n":8,"o":24.04,"t":"2026-09-21T16:30:00Z","v":800,"vw":24.04005},{"c":24.01,"h":24.01,"l":24.01,"n":4,"o":24.01,"t":"2026-09-21T17:00:00Z","v":1000,"vw":24.01},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-09-21T17:30:00Z","v":200,"vw":23.98},{"c":24.01,"h":24.01,"l":24.01,"n":3,"o":24.01,"t":"2026-09-21T18:30:00Z","v":236,"vw":24.01},{"c":23.9952,"h":23.9952,"l":23.9829,"n":2,"o":23.9829,"t":"2026-09-21T19:00:00Z","v":350,"vw":23.991686},{"c":24.021,"h":24.021,"l":24.021,"n":2,"o":24.021,"t":"2026-09-21T19:30:00Z","v":400,"vw":24.021},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-09-21T19:45:00Z","v":111,"vw":24.07},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-09-22T13:00:00Z","v":600,"vw":24.05},{"c":24.18,"h":24.25,"l":24.18,"n":9,"o":24.21,"t":"2026-09-22T13:30:00Z","v":1400,"vw":24.219286},{"c":24.53,"h":24.53,"l":24.38,"n":3,"o":24.38,"t":"2026-09-22T13:45:00Z","v":613,"vw":24.43633},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-22T14:00:00Z","v":109,"vw":24.5},{"c":24.92,"h":24.92,"l":24.71,"n":11,"o":24.71,"t":"2026-09-22T14:15:00Z","v":2809,"vw":24.817697},{"c":24.9586,"h":24.9586,"l":24.9586,"n":1,"o":24.9586,"t":"2026-09-22T14:30:00Z","v":100,"vw":24.9586},{"c":25.04,"h":25.0568,"l":24.97,"n":6,"o":24.97,"t":"2026-09-22T14:45:00Z","v":1300,"vw":24.997411},{"c":25.17,"h":25.17,"l":25.12,"n":5,"o":25.12,"t":"2026-09-22T15:00:00Z","v":630,"vw":25.154783},{"c":25.1,"h":25.1,"l":25.1,"n":4,"o":25.1,"t":"2026-09-22T15:15:00Z","v":1545,"vw":25.1},{"c":25.14,"h":25.2105,"l":25.14,"n":12,"o":25.2,"t":"2026-09-22T15:30:00Z","v":1816,"vw":25.162043},{"c":25.119,"h":25.119,"l":25.1097,"n":2,"o":25.1097,"t":"2026-09-22T15:45:00Z","v":500,"vw":25.11342},{"c":24.97,"h":24.97,"l":24.9698,"n":4,"o":24.97,"t":"2026-09-22T16:15:00Z","v":619,"vw":24.969957},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-09-22T17:45:00Z","v":301,"vw":24.85},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-09-22T18:30:00Z","v":100,"vw":24.89},{"c":24.9,"h":24.9,"l":24.88,"n":3,"o":24.88,"t":"2026-09-22T18:45:00Z","v":580,"vw":24.892069},{"c":24.93,"h":24.93,"l":24.92,"n":5,"o":24.9265,"t":"2026-09-22T19:00:00Z","v":2951,"vw":24.924594},{"c":24.9201,"h":24.9201,"l":24.92,"n":4,"o":24.92,"t":"2026-09-22T19:15:00Z","v":1121,"vw":24.920045},{"c":24.91,"h":24.91,"l":24.91,"n":11,"o":24.91,"t":"2026-09-22T19:30:00Z","v":643,"vw":24.91},{"c":25.015,"h":25.015,"l":24.9,"n":15,"o":24.92,"t":"2026-09-22T19:45:00Z","v":3830,"vw":24.97054},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-09-22T22:30:00Z","v":399,"vw":25.11},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-09-22T23:45:00Z","v":250,"vw":24.9},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-23T11:15:00Z","v":500,"vw":25},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-09-23T13:00:00Z","v":100,"vw":25.4},{"c":24.87,"h":25.13,"l":24.82,"n":14,"o":25.13,"t":"2026-09-23T13:30:00Z","v":1721,"vw":24.885771},{"c":24.8205,"h":24.87,"l":24.8205,"n":13,"o":24.869,"t":"2026-09-23T13:45:00Z","v":3979,"vw":24.853525},{"c":24.69,"h":24.69,"l":24.69,"n":2,"o":24.69,"t":"2026-09-23T14:00:00Z","v":800,"vw":24.69},{"c":24.69,"h":24.6996,"l":24.61,"n":4,"o":24.645,"t":"2026-09-23T14:15:00Z","v":800,"vw":24.667975},{"c":24.629,"h":24.63,"l":24.6199,"n":12,"o":24.63,"t":"2026-09-23T14:30:00Z","v":2259,"vw":24.626783},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-09-23T14:45:00Z","v":100,"vw":24.7},{"c":24.795,"h":24.83,"l":24.795,"n":12,"o":24.83,"t":"2026-09-23T15:00:00Z","v":1150,"vw":24.811581},{"c":24.819,"h":24.84,"l":24.819,"n":3,"o":24.84,"t":"2026-09-23T15:15:00Z","v":343,"vw":24.832364},{"c":24.86,"h":24.86,"l":24.86,"n":5,"o":24.86,"t":"2026-09-23T15:30:00Z","v":500,"vw":24.86},{"c":24.8499,"h":24.85,"l":24.8499,"n":5,"o":24.85,"t":"2026-09-23T15:45:00Z","v":401,"vw":24.84995},{"c":24.85,"h":24.85,"l":24.85,"n":3,"o":24.85,"t":"2026-09-23T16:00:00Z","v":268,"vw":24.85},{"c":24.8599,"h":24.86,"l":24.8599,"n":3,"o":24.86,"t":"2026-09-23T16:15:00Z","v":201,"vw":24.85995},{"c":24.835,"h":24.835,"l":24.835,"n":1,"o":24.835,"t":"2026-09-23T16:30:00Z","v":100,"vw":24.835},{"c":24.91,"h":24.91,"l":24.9039,"n":6,"o":24.9039,"t":"2026-09-23T17:00:00Z","v":545,"vw":24.90878},{"c":24.82,"h":24.8301,"l":24.82,"n":9,"o":24.83,"t":"2026-09-23T17:15:00Z","v":824,"vw":24.825964},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-09-23T18:00:00Z","v":200,"vw":24.86},{"c":24.8999,"h":24.8999,"l":24.8957,"n":4,"o":24.8957,"t":"2026-09-23T18:15:00Z","v":3073,"vw":24.896664},{"c":24.945,"h":24.945,"l":24.945,"n":1,"o":24.945,"t":"2026-09-23T18:30:00Z","v":300,"vw":24.945},{"c":24.985,"h":24.985,"l":24.985,"n":2,"o":24.985,"t":"2026-09-23T19:15:00Z","v":325,"vw":24.985},{"c":24.99,"h":24.99,"l":24.99,"n":3,"o":24.99,"t":"2026-09-23T19:30:00Z","v":262,"vw":24.99},{"c":25.09,"h":25.1,"l":25.09,"n":15,"o":25.09,"t":"2026-09-23T19:45:00Z","v":2270,"vw":25.098197},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-09-24T13:15:00Z","v":229,"vw":25.18},{"c":25.17,"h":25.17,"l":24.86,"n":21,"o":25.12,"t":"2026-09-24T13:30:00Z","v":2872,"vw":24.988798},{"c":25.16,"h":25.26,"l":25.16,"n":25,"o":25.26,"t":"2026-09-24T13:45:00Z","v":5808,"vw":25.235412},{"c":24.99,"h":24.99,"l":24.9579,"n":24,"o":24.9579,"t":"2026-09-24T14:00:00Z","v":3101,"vw":24.978866},{"c":25.1148,"h":25.1148,"l":25.05,"n":11,"o":25.05,"t":"2026-09-24T14:15:00Z","v":3429,"vw":25.070429},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-09-24T14:30:00Z","v":1000,"vw":25.14},{"c":25.305,"h":25.305,"l":25.305,"n":1,"o":25.305,"t":"2026-09-24T16:00:00Z","v":300,"vw":25.305},{"c":25.18,"h":25.18,"l":25.18,"n":3,"o":25.18,"t":"2026-09-24T16:15:00Z","v":220,"vw":25.18},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-09-24T16:30:00Z","v":430,"vw":25.09},{"c":25.071,"h":25.12,"l":25.071,"n":5,"o":25.12,"t":"2026-09-24T16:45:00Z","v":1309,"vw":25.091417},{"c":25.1698,"h":25.1698,"l":25.1698,"n":1,"o":25.1698,"t":"2026-09-24T17:15:00Z","v":390,"vw":25.1698},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-09-24T17:30:00Z","v":400,"vw":25.22},{"c":25.145,"h":25.145,"l":25.145,"n":1,"o":25.145,"t":"2026-09-24T17:45:00Z","v":118,"vw":25.145},{"c":25.1401,"h":25.1401,"l":25.1401,"n":1,"o":25.1401,"t":"2026-09-24T18:00:00Z","v":100,"vw":25.1401},{"c":25.1289,"h":25.1289,"l":25.1289,"n":1,"o":25.1289,"t":"2026-09-24T18:15:00Z","v":398,"vw":25.1289},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-09-24T18:30:00Z","v":100,"vw":25.1},{"c":25.08,"h":25.1,"l":25.07,"n":20,"o":25.07,"t":"2026-09-24T19:45:00Z","v":2481,"vw":25.091521},{"c":24.99,"h":25.05,"l":24.99,"n":24,"o":25.03,"t":"2026-09-25T13:30:00Z","v":6833,"vw":25.019973},{"c":25.11,"h":25.11,"l":25.065,"n":3,"o":25.065,"t":"2026-09-25T13:45:00Z","v":7014,"vw":25.071429},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-09-25T14:00:00Z","v":2500,"vw":25.3},{"c":25.13,"h":25.13,"l":25.13,"n":4,"o":25.13,"t":"2026-09-25T14:15:00Z","v":1068,"vw":25.13},{"c":25.085,"h":25.09,"l":25.045,"n":5,"o":25.0751,"t":"2026-09-25T14:30:00Z","v":756,"vw":25.062534},{"c":25.165,"h":25.17,"l":25.135,"n":5,"o":25.135,"t":"2026-09-25T15:00:00Z","v":996,"vw":25.160961},{"c":25.1099,"h":25.1099,"l":25.08,"n":3,"o":25.08,"t":"2026-09-25T15:30:00Z","v":1196,"vw":25.100714},{"c":25.01,"h":25.15,"l":25.01,"n":4,"o":25.15,"t":"2026-09-25T15:45:00Z","v":1527,"vw":25.103333},{"c":24.8209,"h":24.9,"l":24.8209,"n":4,"o":24.9,"t":"2026-09-25T16:00:00Z","v":1893,"vw":24.874823},{"c":24.88,"h":24.88,"l":24.88,"n":4,"o":24.88,"t":"2026-09-25T16:15:00Z","v":342,"vw":24.88},{"c":24.85,"h":24.88,"l":24.85,"n":12,"o":24.87,"t":"2026-09-25T16:30:00Z","v":4687,"vw":24.866842},{"c":24.92,"h":24.92,"l":24.9,"n":3,"o":24.9,"t":"2026-09-25T16:45:00Z","v":499,"vw":24.912998},{"c":24.875,"h":24.875,"l":24.875,"n":1,"o":24.875,"t":"2026-09-25T17:00:00Z","v":150,"vw":24.875},{"c":24.8541,"h":24.8541,"l":24.8541,"n":1,"o":24.8541,"t":"2026-09-25T17:45:00Z","v":444,"vw":24.8541},{"c":24.85,"h":24.87,"l":24.85,"n":5,"o":24.86,"t":"2026-09-25T19:00:00Z","v":1850,"vw":24.866225},{"c":24.84,"h":24.85,"l":24.83,"n":14,"o":24.85,"t":"2026-09-25T19:45:00Z","v":1673,"vw":24.833317},{"c":25.16,"h":25.16,"l":24.94,"n":10,"o":24.94,"t":"2026-09-28T13:30:00Z","v":1198,"vw":25.110912},{"c":25.11,"h":25.11,"l":25.0614,"n":13,"o":25.0614,"t":"2026-09-28T13:45:00Z","v":1563,"vw":25.096479},{"c":24.96,"h":24.96,"l":24.95,"n":2,"o":24.95,"t":"2026-09-28T14:00:00Z","v":200,"vw":24.955},{"c":25.08,"h":25.08,"l":25.035,"n":3,"o":25.035,"t":"2026-09-28T14:15:00Z","v":1000,"vw":25.0755},{"c":25.17,"h":25.17,"l":25.08,"n":12,"o":25.09,"t":"2026-09-28T14:30:00Z","v":2138,"vw":25.139282},{"c":25.289,"h":25.289,"l":25.22,"n":8,"o":25.22,"t":"2026-09-28T14:45:00Z","v":756,"vw":25.256508},{"c":25.25,"h":25.29,"l":25.25,"n":6,"o":25.29,"t":"2026-09-28T15:00:00Z","v":532,"vw":25.261494},{"c":25.29,"h":25.32,"l":25.275,"n":3,"o":25.275,"t":"2026-09-28T15:15:00Z","v":995,"vw":25.294372},{"c":25.285,"h":25.285,"l":25.25,"n":6,"o":25.25,"t":"2026-09-28T15:45:00Z","v":1011,"vw":25.270686},{"c":25.17,"h":25.26,"l":25.17,"n":17,"o":25.26,"t":"2026-09-28T16:15:00Z","v":2743,"vw":25.198846},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-09-28T16:30:00Z","v":128,"vw":25.25},{"c":25.3,"h":25.3,"l":25.3,"n":3,"o":25.3,"t":"2026-09-28T16:45:00Z","v":289,"vw":25.3},{"c":25.17,"h":25.27,"l":25.17,"n":4,"o":25.27,"t":"2026-09-28T17:00:00Z","v":433,"vw":25.242286},{"c":25.26,"h":25.26,"l":25.2,"n":4,"o":25.23,"t":"2026-09-28T17:15:00Z","v":1027,"vw":25.228861},{"c":25.3,"h":25.31,"l":25.28,"n":12,"o":25.28,"t":"2026-09-28T18:15:00Z","v":1400,"vw":25.286146},{"c":25.32,"h":25.32,"l":25.281,"n":24,"o":25.31,"t":"2026-09-28T18:30:00Z","v":7731,"vw":25.296115},{"c":25.375,"h":25.375,"l":25.375,"n":1,"o":25.375,"t":"2026-09-28T18:45:00Z","v":550,"vw":25.375},{"c":25.395,"h":25.395,"l":25.395,"n":2,"o":25.395,"t":"2026-09-28T19:00:00Z","v":137,"vw":25.395},{"c":25.425,"h":25.425,"l":25.42,"n":3,"o":25.42,"t":"2026-09-28T19:15:00Z","v":710,"vw":25.421429},{"c":25.4085,"h":25.42,"l":25.405,"n":6,"o":25.41,"t":"2026-09-28T19:30:00Z","v":600,"vw":25.4114},{"c":25.4,"h":25.46,"l":25.4,"n":20,"o":25.4139,"t":"2026-09-28T19:45:00Z","v":2016,"vw":25.422658},{"c":25.475,"h":25.49,"l":25.475,"n":3,"o":25.49,"t":"2026-09-29T13:30:00Z","v":770,"vw":25.487857},{"c":25.58,"h":25.58,"l":25.42,"n":7,"o":25.42,"t":"2026-09-29T13:45:00Z","v":829,"vw":25.510534},{"c":25.56,"h":25.56,"l":25.4999,"n":15,"o":25.525,"t":"2026-09-29T14:00:00Z","v":2164,"vw":25.515522},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-09-29T14:30:00Z","v":100,"vw":25.56},{"c":25.71,"h":25.71,"l":25.68,"n":92,"o":25.68,"t":"2026-09-29T15:00:00Z","v":55702,"vw":25.700015},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-09-29T15:15:00Z","v":100,"vw":25.75},{"c":25.7,"h":25.72,"l":25.7,"n":6,"o":25.71,"t":"2026-09-29T15:30:00Z","v":1000,"vw":25.704632},{"c":25.7676,"h":25.77,"l":25.69,"n":5,"o":25.7,"t":"2026-09-29T15:45:00Z","v":1000,"vw":25.707084},{"c":25.81,"h":25.82,"l":25.81,"n":5,"o":25.82,"t":"2026-09-29T16:15:00Z","v":571,"vw":25.813503},{"c":25.825,"h":25.825,"l":25.825,"n":3,"o":25.825,"t":"2026-09-29T16:30:00Z","v":321,"vw":25.825},{"c":25.719,"h":25.719,"l":25.719,"n":1,"o":25.719,"t":"2026-09-29T17:15:00Z","v":100,"vw":25.719},{"c":25.66,"h":25.66,"l":25.66,"n":2,"o":25.66,"t":"2026-09-29T17:30:00Z","v":500,"vw":25.66},{"c":25.66,"h":25.66,"l":25.65,"n":4,"o":25.65,"t":"2026-09-29T17:45:00Z","v":900,"vw":25.6575},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-09-29T18:00:00Z","v":174,"vw":25.63},{"c":25.5922,"h":25.5922,"l":25.5922,"n":1,"o":25.5922,"t":"2026-09-29T18:15:00Z","v":100,"vw":25.5922},{"c":25.53,"h":25.53,"l":25.53,"n":4,"o":25.53,"t":"2026-09-29T19:00:00Z","v":407,"vw":25.53},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-09-29T19:15:00Z","v":475,"vw":25.59},{"c":25.59,"h":25.59,"l":25.57,"n":81,"o":25.58,"t":"2026-09-29T19:45:00Z","v":14147,"vw":25.578859},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-09-30T13:30:00Z","v":1000,"vw":25.7},{"c":25.675,"h":25.675,"l":25.64,"n":9,"o":25.64,"t":"2026-09-30T13:45:00Z","v":2050,"vw":25.644268},{"c":25.73,"h":25.855,"l":25.73,"n":7,"o":25.855,"t":"2026-09-30T14:00:00Z","v":2600,"vw":25.736538},{"c":25.75,"h":25.76,"l":25.71,"n":3,"o":25.76,"t":"2026-09-30T14:15:00Z","v":304,"vw":25.740263},{"c":25.725,"h":25.78,"l":25.725,"n":9,"o":25.78,"t":"2026-09-30T14:30:00Z","v":805,"vw":25.76375},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-09-30T14:45:00Z","v":100,"vw":25.72},{"c":25.81,"h":25.84,"l":25.81,"n":3,"o":25.84,"t":"2026-09-30T15:00:00Z","v":204,"vw":25.825},{"c":25.77,"h":25.79,"l":25.77,"n":2,"o":25.79,"t":"2026-09-30T15:15:00Z","v":200,"vw":25.78},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-09-30T15:30:00Z","v":297,"vw":25.8},{"c":25.92,"h":25.92,"l":25.89,"n":13,"o":25.89,"t":"2026-09-30T15:45:00Z","v":996,"vw":25.916667},{"c":25.87,"h":25.9,"l":25.83,"n":13,"o":25.9,"t":"2026-09-30T16:00:00Z","v":3487,"vw":25.855682},{"c":25.8701,"h":25.8701,"l":25.85,"n":4,"o":25.85,"t":"2026-09-30T16:15:00Z","v":1700,"vw":25.853247},{"c":25.9099,"h":25.9099,"l":25.9099,"n":1,"o":25.9099,"t":"2026-09-30T16:30:00Z","v":100,"vw":25.9099},{"c":25.92,"h":25.93,"l":25.92,"n":8,"o":25.93,"t":"2026-09-30T16:45:00Z","v":1000,"vw":25.924444},{"c":25.96,"h":25.96,"l":25.92,"n":3,"o":25.92,"t":"2026-09-30T17:00:00Z","v":900,"vw":25.937778},{"c":25.97,"h":25.97,"l":25.97,"n":3,"o":25.97,"t":"2026-09-30T17:15:00Z","v":800,"vw":25.97},{"c":25.96,"h":26.01,"l":25.96,"n":12,"o":26.01,"t":"2026-09-30T17:30:00Z","v":1252,"vw":25.981667},{"c":25.95,"h":25.98,"l":25.95,"n":11,"o":25.98,"t":"2026-09-30T17:45:00Z","v":982,"vw":25.963125},{"c":26.01,"h":26.01,"l":25.96,"n":7,"o":25.96,"t":"2026-09-30T18:00:00Z","v":950,"vw":25.986853},{"c":26.045,"h":26.045,"l":26.02,"n":3,"o":26.02,"t":"2026-09-30T18:15:00Z","v":850,"vw":26.032353},{"c":26.04,"h":26.04,"l":26.04,"n":2,"o":26.04,"t":"2026-09-30T18:30:00Z","v":193,"vw":26.04},{"c":26.075,"h":26.09,"l":26.07,"n":7,"o":26.07,"t":"2026-09-30T18:45:00Z","v":1327,"vw":26.076087},{"c":26.06,"h":26.07,"l":26.06,"n":3,"o":26.07,"t":"2026-09-30T19:00:00Z","v":400,"vw":26.0625},{"c":26.07,"h":26.07,"l":26.06,"n":4,"o":26.06,"t":"2026-09-30T19:30:00Z","v":730,"vw":26.067143},{"c":26.165,"h":26.165,"l":26.06,"n":53,"o":26.09,"t":"2026-09-30T19:45:00Z","v":4619,"vw":26.130412},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-09-30T21:00:00Z","v":400,"vw":26.43},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-10-01T11:00:00Z","v":1000,"vw":26.43},{"c":26.27,"h":26.38,"l":26,"n":47,"o":26.38,"t":"2026-10-01T13:30:00Z","v":7704,"vw":26.178804},{"c":26.445,"h":26.45,"l":26.18,"n":12,"o":26.22,"t":"2026-10-01T13:45:00Z","v":2176,"vw":26.239862},{"c":26.66,"h":26.7,"l":26.58,"n":63,"o":26.59,"t":"2026-10-01T14:00:00Z","v":6273,"vw":26.657367},{"c":26.6021,"h":26.63,"l":26.56,"n":20,"o":26.63,"t":"2026-10-01T14:15:00Z","v":5752,"vw":26.595805},{"c":26.56,"h":26.63,"l":26.56,"n":6,"o":26.619,"t":"2026-10-01T14:30:00Z","v":628,"vw":26.584552},{"c":26.7095,"h":26.74,"l":26.7095,"n":7,"o":26.74,"t":"2026-10-01T15:00:00Z","v":521,"vw":26.722375},{"c":26.67,"h":26.7,"l":26.66,"n":6,"o":26.66,"t":"2026-10-01T15:15:00Z","v":1800,"vw":26.667222},{"c":26.56,"h":26.58,"l":26.54,"n":5,"o":26.54,"t":"2026-10-01T15:30:00Z","v":700,"vw":26.568571},{"c":26.5,"h":26.55,"l":26.5,"n":16,"o":26.55,"t":"2026-10-01T15:45:00Z","v":2435,"vw":26.50875},{"c":26.46,"h":26.49,"l":26.44,"n":13,"o":26.45,"t":"2026-10-01T16:00:00Z","v":1154,"vw":26.466364},{"c":26.355,"h":26.46,"l":26.355,"n":15,"o":26.46,"t":"2026-10-01T16:15:00Z","v":1343,"vw":26.4196},{"c":26.28,"h":26.39,"l":26.28,"n":11,"o":26.39,"t":"2026-10-01T16:30:00Z","v":1592,"vw":26.351224},{"c":26.28,"h":26.3,"l":26.23,"n":9,"o":26.23,"t":"2026-10-01T16:45:00Z","v":1400,"vw":26.260714},{"c":26.34,"h":26.3401,"l":26.28,"n":7,"o":26.28,"t":"2026-10-01T17:00:00Z","v":854,"vw":26.320024},{"c":26.26,"h":26.28,"l":26.26,"n":17,"o":26.28,"t":"2026-10-01T17:15:00Z","v":2050,"vw":26.277734},{"c":26.205,"h":26.28,"l":26.205,"n":24,"o":26.25,"t":"2026-10-01T17:30:00Z","v":3099,"vw":26.23916},{"c":26.27,"h":26.27,"l":26.23,"n":7,"o":26.23,"t":"2026-10-01T17:45:00Z","v":700,"vw":26.247143},{"c":26.27,"h":26.34,"l":26.27,"n":8,"o":26.27,"t":"2026-10-01T18:00:00Z","v":1300,"vw":26.324615},{"c":26.3,"h":26.32,"l":26.24,"n":26,"o":26.24,"t":"2026-10-01T18:15:00Z","v":3501,"vw":26.296571},{"c":26.2801,"h":26.2801,"l":26.22,"n":5,"o":26.22,"t":"2026-10-01T18:30:00Z","v":583,"vw":26.2406},{"c":26.2801,"h":26.295,"l":26.28,"n":5,"o":26.28,"t":"2026-10-01T18:45:00Z","v":1600,"vw":26.281913},{"c":26.19,"h":26.24,"l":26.19,"n":3,"o":26.24,"t":"2026-10-01T19:00:00Z","v":300,"vw":26.206667},{"c":26.13,"h":26.16,"l":26.13,"n":4,"o":26.16,"t":"2026-10-01T19:30:00Z","v":400,"vw":26.1375},{"c":26.14,"h":26.14,"l":26.08,"n":24,"o":26.08,"t":"2026-10-01T19:45:00Z","v":5390,"vw":26.127302},{"c":26.1,"h":26.1,"l":26.1,"n":3,"o":26.1,"t":"2026-10-01T20:00:00Z","v":143,"vw":26.1},{"c":26,"h":26,"l":26,"n":7,"o":26,"t":"2026-10-01T21:30:00Z","v":8005,"vw":26},{"c":26,"h":26,"l":26,"n":4,"o":26,"t":"2026-10-01T21:45:00Z","v":4400,"vw":26},{"c":26,"h":26,"l":26,"n":3,"o":26,"t":"2026-10-01T22:00:00Z","v":9095,"vw":26},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-01T23:45:00Z","v":1250,"vw":26},{"c":26,"h":26.09,"l":25.93,"n":64,"o":26.06,"t":"2026-10-02T13:30:00Z","v":10212,"vw":26.019066},{"c":26.23,"h":26.23,"l":26.13,"n":7,"o":26.13,"t":"2026-10-02T13:45:00Z","v":2320,"vw":26.161034},{"c":26.08,"h":26.21,"l":26.08,"n":18,"o":26.21,"t":"2026-10-02T14:00:00Z","v":3454,"vw":26.141449},{"c":25.99,"h":26.03,"l":25.99,"n":7,"o":26.03,"t":"2026-10-02T14:15:00Z","v":764,"vw":26.023994},{"c":26.01,"h":26.08,"l":26.01,"n":15,"o":26.07,"t":"2026-10-02T14:30:00Z","v":1142,"vw":26.052308},{"c":26.08,"h":26.08,"l":25.99,"n":6,"o":25.99,"t":"2026-10-02T14:45:00Z","v":739,"vw":26.055714},{"c":26.36,"h":26.36,"l":26.179,"n":25,"o":26.179,"t":"2026-10-02T15:00:00Z","v":3112,"vw":26.19472},{"c":26.3,"h":26.37,"l":26.3,"n":12,"o":26.37,"t":"2026-10-02T15:15:00Z","v":1253,"vw":26.329},{"c":26.2499,"h":26.27,"l":26.2499,"n":10,"o":26.27,"t":"2026-10-02T15:30:00Z","v":948,"vw":26.258738},{"c":26.28,"h":26.29,"l":26.27,"n":6,"o":26.29,"t":"2026-10-02T15:45:00Z","v":966,"vw":26.28},{"c":26.24,"h":26.24,"l":26.24,"n":3,"o":26.24,"t":"2026-10-02T16:00:00Z","v":158,"vw":26.24},{"c":26.23,"h":26.24,"l":26.23,"n":5,"o":26.24,"t":"2026-10-02T16:15:00Z","v":597,"vw":26.233442},{"c":26.22,"h":26.22,"l":26.22,"n":2,"o":26.22,"t":"2026-10-02T16:30:00Z","v":493,"vw":26.22},{"c":26.175,"h":26.22,"l":26.175,"n":4,"o":26.22,"t":"2026-10-02T16:45:00Z","v":411,"vw":26.207847},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-10-02T17:00:00Z","v":100,"vw":26.16},{"c":26.15,"h":26.15,"l":26.15,"n":4,"o":26.15,"t":"2026-10-02T17:15:00Z","v":208,"vw":26.15},{"c":26.13,"h":26.1599,"l":26.11,"n":9,"o":26.1599,"t":"2026-10-02T17:30:00Z","v":1643,"vw":26.124437},{"c":26.135,"h":26.18,"l":26.12,"n":10,"o":26.12,"t":"2026-10-02T17:45:00Z","v":718,"vw":26.143453},{"c":26.11,"h":26.11,"l":26.1,"n":4,"o":26.1,"t":"2026-10-02T18:00:00Z","v":400,"vw":26.105},{"c":26.125,"h":26.134,"l":26.125,"n":2,"o":26.134,"t":"2026-10-02T18:15:00Z","v":200,"vw":26.1295},{"c":26.1,"h":26.11,"l":26.1,"n":6,"o":26.11,"t":"2026-10-02T18:30:00Z","v":600,"vw":26.106},{"c":26.1,"h":26.12,"l":26.09,"n":5,"o":26.09,"t":"2026-10-02T18:45:00Z","v":392,"vw":26.103333},{"c":26.08,"h":26.12,"l":26.08,"n":4,"o":26.12,"t":"2026-10-02T19:15:00Z","v":317,"vw":26.1},{"c":26.125,"h":26.125,"l":26.1177,"n":5,"o":26.12,"t":"2026-10-02T19:30:00Z","v":500,"vw":26.12008},{"c":26.145,"h":26.15,"l":26.09,"n":64,"o":26.09,"t":"2026-10-02T19:45:00Z","v":7446,"vw":26.138963},{"c":26.15,"h":26.15,"l":26.15,"n":3,"o":26.15,"t":"2026-10-02T20:00:00Z","v":108,"vw":26.15},{"c":26.29,"h":26.29,"l":26.15,"n":20,"o":26.23,"t":"2026-10-05T13:30:00Z","v":2162,"vw":26.223978},{"c":26.2083,"h":26.25,"l":26.2083,"n":6,"o":26.25,"t":"2026-10-05T13:45:00Z","v":600,"vw":26.241934},{"c":26.03,"h":26.03,"l":26.025,"n":3,"o":26.025,"t":"2026-10-05T14:00:00Z","v":765,"vw":26.028381},{"c":25.8801,"h":25.9,"l":25.88,"n":13,"o":25.89,"t":"2026-10-05T14:15:00Z","v":3150,"vw":25.889036},{"c":25.865,"h":25.865,"l":25.865,"n":1,"o":25.865,"t":"2026-10-05T14:30:00Z","v":100,"vw":25.865},{"c":25.995,"h":25.995,"l":25.995,"n":2,"o":25.995,"t":"2026-10-05T14:45:00Z","v":221,"vw":25.995},{"c":25.9775,"h":25.9775,"l":25.965,"n":2,"o":25.965,"t":"2026-10-05T15:00:00Z","v":200,"vw":25.97125},{"c":25.915,"h":25.915,"l":25.915,"n":2,"o":25.915,"t":"2026-10-05T15:30:00Z","v":2075,"vw":25.915},{"c":25.8731,"h":25.8731,"l":25.8731,"n":3,"o":25.8731,"t":"2026-10-05T16:00:00Z","v":339,"vw":25.8731},{"c":25.8799,"h":25.8799,"l":25.8799,"n":2,"o":25.8799,"t":"2026-10-05T16:15:00Z","v":116,"vw":25.8799},{"c":25.78,"h":25.78,"l":25.78,"n":3,"o":25.78,"t":"2026-10-05T16:45:00Z","v":530,"vw":25.78},{"c":25.7961,"h":25.8,"l":25.7961,"n":2,"o":25.8,"t":"2026-10-05T17:00:00Z","v":258,"vw":25.79805},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-05T17:45:00Z","v":100,"vw":25.78},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-05T18:00:00Z","v":100,"vw":25.73},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-05T18:45:00Z","v":100,"vw":25.72},{"c":25.665,"h":25.665,"l":25.651,"n":6,"o":25.651,"t":"2026-10-05T19:15:00Z","v":1955,"vw":25.651755},{"c":25.6988,"h":25.6988,"l":25.6988,"n":1,"o":25.6988,"t":"2026-10-05T19:30:00Z","v":100,"vw":25.6988},{"c":25.76,"h":25.8,"l":25.72,"n":48,"o":25.72,"t":"2026-10-05T19:45:00Z","v":4880,"vw":25.769184},{"c":25.661,"h":25.6919,"l":25.57,"n":8,"o":25.57,"t":"2026-10-06T13:30:00Z","v":1294,"vw":25.641574},{"c":25.4701,"h":25.5101,"l":25.4701,"n":8,"o":25.51,"t":"2026-10-06T13:45:00Z","v":1113,"vw":25.498841},{"c":25.4101,"h":25.456,"l":25.3923,"n":7,"o":25.452,"t":"2026-10-06T14:00:00Z","v":1821,"vw":25.436328},{"c":25.5001,"h":25.5051,"l":25.5,"n":5,"o":25.5051,"t":"2026-10-06T14:15:00Z","v":1070,"vw":25.501136},{"c":25.44,"h":25.4701,"l":25.425,"n":9,"o":25.47,"t":"2026-10-06T14:30:00Z","v":6619,"vw":25.431014},{"c":25.45,"h":25.45,"l":25.45,"n":4,"o":25.45,"t":"2026-10-06T14:45:00Z","v":1001,"vw":25.45},{"c":25.5,"h":25.57,"l":25.5,"n":10,"o":25.57,"t":"2026-10-06T15:00:00Z","v":2005,"vw":25.531592},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-06T15:15:00Z","v":113,"vw":25.47},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-06T15:30:00Z","v":200,"vw":25.44},{"c":25.703,"h":25.703,"l":25.703,"n":1,"o":25.703,"t":"2026-10-06T17:15:00Z","v":900,"vw":25.703},{"c":25.67,"h":25.67,"l":25.67,"n":3,"o":25.67,"t":"2026-10-06T17:45:00Z","v":160,"vw":25.67},{"c":25.63,"h":25.64,"l":25.63,"n":37,"o":25.64,"t":"2026-10-06T19:45:00Z","v":4088,"vw":25.633934},{"c":25.63,"h":25.63,"l":25.63,"n":3,"o":25.63,"t":"2026-10-06T20:00:00Z","v":844,"vw":25.63},{"c":26.13,"h":26.1388,"l":26.09,"n":6,"o":26.09,"t":"2026-10-07T13:30:00Z","v":1300,"vw":26.110923},{"c":26.135,"h":26.155,"l":26.08,"n":36,"o":26.11,"t":"2026-10-07T13:45:00Z","v":9395,"vw":26.122972},{"c":26.12,"h":26.12,"l":26.075,"n":14,"o":26.1004,"t":"2026-10-07T14:00:00Z","v":1291,"vw":26.102575},{"c":26.1113,"h":26.1113,"l":26.1113,"n":3,"o":26.1113,"t":"2026-10-07T14:15:00Z","v":310,"vw":26.1113},{"c":26.0899,"h":26.0899,"l":26.0899,"n":1,"o":26.0899,"t":"2026-10-07T14:30:00Z","v":100,"vw":26.0899},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-07T14:45:00Z","v":150,"vw":26.15},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-07T15:00:00Z","v":100,"vw":26.18},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-07T15:15:00Z","v":100,"vw":26.18},{"c":26.155,"h":26.155,"l":26.1501,"n":4,"o":26.1501,"t":"2026-10-07T15:30:00Z","v":623,"vw":26.151394},{"c":26.01,"h":26.07,"l":26.01,"n":2,"o":26.07,"t":"2026-10-07T15:45:00Z","v":200,"vw":26.04},{"c":25.985,"h":26.01,"l":25.955,"n":5,"o":26.01,"t":"2026-10-07T16:00:00Z","v":2200,"vw":25.995},{"c":25.9,"h":25.91,"l":25.9,"n":11,"o":25.9,"t":"2026-10-07T16:30:00Z","v":3190,"vw":25.90033},{"c":25.935,"h":25.97,"l":25.935,"n":20,"o":25.95,"t":"2026-10-07T16:45:00Z","v":2377,"vw":25.949575},{"c":25.8802,"h":25.945,"l":25.88,"n":5,"o":25.945,"t":"2026-10-07T17:00:00Z","v":1260,"vw":25.893743},{"c":25.849,"h":25.849,"l":25.849,"n":2,"o":25.849,"t":"2026-10-07T17:15:00Z","v":430,"vw":25.849},{"c":25.88,"h":25.88,"l":25.87,"n":3,"o":25.87,"t":"2026-10-07T17:30:00Z","v":900,"vw":25.871111},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-07T18:15:00Z","v":500,"vw":25.9},{"c":25.91,"h":25.91,"l":25.885,"n":2,"o":25.885,"t":"2026-10-07T18:30:00Z","v":886,"vw":25.899108},{"c":25.885,"h":25.9,"l":25.885,"n":3,"o":25.9,"t":"2026-10-07T19:15:00Z","v":350,"vw":25.893543},{"c":25.88,"h":25.92,"l":25.8701,"n":31,"o":25.8701,"t":"2026-10-07T19:45:00Z","v":2820,"vw":25.898765},{"c":26.04,"h":26.115,"l":26.04,"n":8,"o":26.115,"t":"2026-10-08T13:30:00Z","v":853,"vw":26.049843},{"c":25.78,"h":25.79,"l":25.78,"n":4,"o":25.79,"t":"2026-10-08T13:45:00Z","v":1323,"vw":25.789208},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-08T14:00:00Z","v":250,"vw":25.79},{"c":25.95,"h":25.95,"l":25.905,"n":7,"o":25.905,"t":"2026-10-08T14:15:00Z","v":769,"vw":25.943034},{"c":25.9699,"h":25.9699,"l":25.9699,"n":1,"o":25.9699,"t":"2026-10-08T14:30:00Z","v":100,"vw":25.9699},{"c":26.05,"h":26.07,"l":26.0099,"n":12,"o":26.01,"t":"2026-10-08T14:45:00Z","v":1686,"vw":26.058256},{"c":26.0249,"h":26.0249,"l":26.0249,"n":1,"o":26.0249,"t":"2026-10-08T15:45:00Z","v":500,"vw":26.0249},{"c":25.77,"h":25.9,"l":25.77,"n":9,"o":25.9,"t":"2026-10-08T16:15:00Z","v":1495,"vw":25.863771},{"c":25.825,"h":25.88,"l":25.825,"n":5,"o":25.88,"t":"2026-10-08T16:30:00Z","v":1150,"vw":25.845533},{"c":25.646,"h":25.7,"l":25.646,"n":3,"o":25.7,"t":"2026-10-08T16:45:00Z","v":340,"vw":25.663059},{"c":25.57,"h":25.66,"l":25.57,"n":18,"o":25.66,"t":"2026-10-08T17:00:00Z","v":2590,"vw":25.632083},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-08T17:15:00Z","v":550,"vw":25.55},{"c":25.43,"h":25.43,"l":25.37,"n":7,"o":25.37,"t":"2026-10-08T17:45:00Z","v":888,"vw":25.383875},{"c":25.465,"h":25.465,"l":25.465,"n":2,"o":25.465,"t":"2026-10-08T18:00:00Z","v":300,"vw":25.465},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-08T18:15:00Z","v":400,"vw":25.48},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-08T18:30:00Z","v":200,"vw":25.46},{"c":25.53,"h":25.53,"l":25.48,"n":7,"o":25.48,"t":"2026-10-08T19:00:00Z","v":1201,"vw":25.513333},{"c":25.35,"h":25.3801,"l":25.35,"n":3,"o":25.38,"t":"2026-10-08T19:15:00Z","v":700,"vw":25.375757},{"c":25.405,"h":25.405,"l":25.405,"n":2,"o":25.405,"t":"2026-10-08T19:30:00Z","v":158,"vw":25.405},{"c":25.43,"h":25.46,"l":25.42,"n":21,"o":25.46,"t":"2026-10-08T19:45:00Z","v":1485,"vw":25.4422},{"c":25.375,"h":25.55,"l":25.375,"n":2,"o":25.55,"t":"2026-10-09T13:30:00Z","v":700,"vw":25.5},{"c":25.285,"h":25.285,"l":25.285,"n":2,"o":25.285,"t":"2026-10-09T14:15:00Z","v":201,"vw":25.285},{"c":25.25,"h":25.25,"l":25.25,"n":5,"o":25.25,"t":"2026-10-09T14:30:00Z","v":850,"vw":25.25},{"c":25.19,"h":25.19,"l":25.19,"n":2,"o":25.19,"t":"2026-10-09T14:45:00Z","v":193,"vw":25.19},{"c":25.11,"h":25.111,"l":25.095,"n":5,"o":25.095,"t":"2026-10-09T15:15:00Z","v":1575,"vw":25.105095},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-09T16:00:00Z","v":2000,"vw":25.08},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-10-09T16:15:00Z","v":399,"vw":25.06},{"c":25.0299,"h":25.0367,"l":25.0299,"n":2,"o":25.0367,"t":"2026-10-09T16:30:00Z","v":200,"vw":25.0333},{"c":25.03,"h":25.03,"l":25.03,"n":3,"o":25.03,"t":"2026-10-09T16:45:00Z","v":337,"vw":25.03},{"c":24.9867,"h":24.9867,"l":24.9867,"n":1,"o":24.9867,"t":"2026-10-09T17:00:00Z","v":160,"vw":24.9867},{"c":25.06,"h":25.06,"l":25.055,"n":3,"o":25.055,"t":"2026-10-09T17:15:00Z","v":711,"vw":25.057149},{"c":25.0389,"h":25.0389,"l":25.0389,"n":1,"o":25.0389,"t":"2026-10-09T17:45:00Z","v":100,"vw":25.0389},{"c":24.98,"h":24.9901,"l":24.98,"n":6,"o":24.99,"t":"2026-10-09T18:00:00Z","v":1275,"vw":24.987951},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-09T18:15:00Z","v":200,"vw":25},{"c":24.99,"h":24.99,"l":24.985,"n":2,"o":24.985,"t":"2026-10-09T18:30:00Z","v":200,"vw":24.9875},{"c":24.98,"h":24.98,"l":24.98,"n":10,"o":24.98,"t":"2026-10-09T18:45:00Z","v":371,"vw":24.98},{"c":24.935,"h":24.935,"l":24.935,"n":1,"o":24.935,"t":"2026-10-09T19:00:00Z","v":200,"vw":24.935},{"c":24.935,"h":24.935,"l":24.935,"n":3,"o":24.935,"t":"2026-10-09T19:15:00Z","v":111,"vw":24.935},{"c":24.935,"h":24.935,"l":24.935,"n":4,"o":24.935,"t":"2026-10-09T19:30:00Z","v":232,"vw":24.935},{"c":24.98,"h":25,"l":24.95,"n":25,"o":24.95,"t":"2026-10-09T19:45:00Z","v":2687,"vw":24.977473},{"c":24.67,"h":24.8,"l":24.6,"n":49,"o":24.8,"t":"2026-10-12T13:30:00Z","v":10263,"vw":24.677209},{"c":24.84,"h":24.84,"l":24.7404,"n":13,"o":24.7404,"t":"2026-10-12T13:45:00Z","v":5500,"vw":24.821309},{"c":24.6699,"h":24.78,"l":24.6699,"n":6,"o":24.78,"t":"2026-10-12T14:15:00Z","v":1576,"vw":24.706241},{"c":24.68,"h":24.69,"l":24.68,"n":2,"o":24.69,"t":"2026-10-12T14:30:00Z","v":200,"vw":24.685},{"c":24.73,"h":24.73,"l":24.73,"n":2,"o":24.73,"t":"2026-10-12T14:45:00Z","v":150,"vw":24.73},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-12T15:00:00Z","v":100,"vw":24.73},{"c":24.67,"h":24.68,"l":24.67,"n":4,"o":24.68,"t":"2026-10-12T15:15:00Z","v":3080,"vw":24.673896},{"c":24.6559,"h":24.6559,"l":24.6559,"n":1,"o":24.6559,"t":"2026-10-12T15:45:00Z","v":500,"vw":24.6559},{"c":24.63,"h":24.63,"l":24.63,"n":5,"o":24.63,"t":"2026-10-12T16:00:00Z","v":2023,"vw":24.63},{"c":24.7169,"h":24.7169,"l":24.6403,"n":2,"o":24.6403,"t":"2026-10-12T16:15:00Z","v":654,"vw":24.687619},{"c":24.691,"h":24.691,"l":24.691,"n":1,"o":24.691,"t":"2026-10-12T18:00:00Z","v":500,"vw":24.691},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-12T18:15:00Z","v":300,"vw":24.71},{"c":24.71,"h":24.7574,"l":24.71,"n":27,"o":24.735,"t":"2026-10-12T19:45:00Z","v":3218,"vw":24.724764},{"c":24.44,"h":24.6,"l":24.44,"n":2,"o":24.6,"t":"2026-10-13T11:00:00Z","v":200,"vw":24.52},{"c":24.5,"h":24.52,"l":24.41,"n":9,"o":24.41,"t":"2026-10-13T13:30:00Z","v":12362,"vw":24.423156},{"c":24.76,"h":24.79,"l":24.68,"n":14,"o":24.68,"t":"2026-10-13T13:45:00Z","v":979,"vw":24.740739},{"c":25.0664,"h":25.0675,"l":24.935,"n":10,"o":24.94,"t":"2026-10-13T14:00:00Z","v":977,"vw":25.027656},{"c":24.8251,"h":24.85,"l":24.8251,"n":7,"o":24.85,"t":"2026-10-13T14:15:00Z","v":759,"vw":24.83484},{"c":24.75,"h":24.8,"l":24.75,"n":5,"o":24.8,"t":"2026-10-13T14:30:00Z","v":513,"vw":24.773483},{"c":24.68,"h":24.68,"l":24.65,"n":2,"o":24.65,"t":"2026-10-13T14:45:00Z","v":471,"vw":24.663949},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-13T15:00:00Z","v":200,"vw":24.66},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-13T16:00:00Z","v":249,"vw":24.8},{"c":24.74,"h":24.76,"l":24.74,"n":8,"o":24.759,"t":"2026-10-13T16:45:00Z","v":1846,"vw":24.75302},{"c":24.755,"h":24.755,"l":24.755,"n":1,"o":24.755,"t":"2026-10-13T17:15:00Z","v":200,"vw":24.755},{"c":24.785,"h":24.785,"l":24.785,"n":2,"o":24.785,"t":"2026-10-13T17:30:00Z","v":132,"vw":24.785},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-13T18:00:00Z","v":300,"vw":24.82},{"c":24.785,"h":24.8,"l":24.785,"n":2,"o":24.8,"t":"2026-10-13T19:00:00Z","v":300,"vw":24.79},{"c":24.8026,"h":24.8026,"l":24.8026,"n":1,"o":24.8026,"t":"2026-10-13T19:15:00Z","v":105,"vw":24.8026},{"c":24.835,"h":24.835,"l":24.835,"n":1,"o":24.835,"t":"2026-10-13T19:30:00Z","v":100,"vw":24.835},{"c":24.92,"h":24.92,"l":24.82,"n":64,"o":24.82,"t":"2026-10-13T19:45:00Z","v":9078,"vw":24.888075},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-13T20:00:00Z","v":200,"vw":24.95},{"c":25.34,"h":25.38,"l":25.34,"n":15,"o":25.38,"t":"2026-10-14T13:30:00Z","v":5160,"vw":25.349167},{"c":25.56,"h":25.56,"l":25.48,"n":3,"o":25.48,"t":"2026-10-14T13:45:00Z","v":401,"vw":25.52},{"c":25.6,"h":25.6,"l":25.565,"n":5,"o":25.565,"t":"2026-10-14T14:00:00Z","v":619,"vw":25.582399},{"c":25.56,"h":25.56,"l":25.56,"n":6,"o":25.56,"t":"2026-10-14T14:15:00Z","v":291,"vw":25.56},{"c":25.5,"h":25.5,"l":25.49,"n":2,"o":25.49,"t":"2026-10-14T14:30:00Z","v":1100,"vw":25.499091},{"c":25.5,"h":25.5,"l":25.5,"n":7,"o":25.5,"t":"2026-10-14T14:45:00Z","v":612,"vw":25.5},{"c":25.525,"h":25.559,"l":25.525,"n":4,"o":25.559,"t":"2026-10-14T15:00:00Z","v":400,"vw":25.5487},{"c":25.4751,"h":25.4751,"l":25.4751,"n":1,"o":25.4751,"t":"2026-10-14T15:15:00Z","v":120,"vw":25.4751},{"c":25.45,"h":25.45,"l":25.41,"n":3,"o":25.43,"t":"2026-10-14T15:30:00Z","v":2100,"vw":25.447143},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-14T16:30:00Z","v":500,"vw":25.33},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-14T16:45:00Z","v":100,"vw":25.45},{"c":25.49,"h":25.49,"l":25.45,"n":5,"o":25.45,"t":"2026-10-14T17:45:00Z","v":924,"vw":25.458889},{"c":25.49,"h":25.53,"l":25.48,"n":23,"o":25.51,"t":"2026-10-14T18:00:00Z","v":6095,"vw":25.518797},{"c":25.4491,"h":25.4491,"l":25.4491,"n":1,"o":25.4491,"t":"2026-10-14T18:15:00Z","v":1500,"vw":25.4491},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-14T18:30:00Z","v":200,"vw":25.48},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-14T18:45:00Z","v":17867,"vw":25.4},{"c":25.33,"h":25.33,"l":25.33,"n":3,"o":25.33,"t":"2026-10-14T19:00:00Z","v":600,"vw":25.33},{"c":25.22,"h":25.31,"l":25.22,"n":28,"o":25.31,"t":"2026-10-14T19:45:00Z","v":1988,"vw":25.253712},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-14T23:45:00Z","v":100,"vw":25.05},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-15T11:00:00Z","v":100,"vw":24.9},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-15T12:30:00Z","v":100,"vw":24.9},{"c":24.96,"h":24.96,"l":24.94,"n":2,"o":24.94,"t":"2026-10-15T13:30:00Z","v":1024,"vw":24.955781},{"c":25.06,"h":25.06,"l":24.98,"n":10,"o":24.98,"t":"2026-10-15T13:45:00Z","v":3400,"vw":25.057647},{"c":24.98,"h":24.985,"l":24.98,"n":3,"o":24.985,"t":"2026-10-15T14:00:00Z","v":300,"vw":24.981667},{"c":24.98,"h":24.98,"l":24.98,"n":2,"o":24.98,"t":"2026-10-15T14:15:00Z","v":231,"vw":24.98},{"c":24.73,"h":24.7836,"l":24.73,"n":4,"o":24.7836,"t":"2026-10-15T16:15:00Z","v":420,"vw":24.76955},{"c":24.65,"h":24.65,"l":24.65,"n":6,"o":24.65,"t":"2026-10-15T16:45:00Z","v":1624,"vw":24.65},{"c":24.594,"h":24.6,"l":24.594,"n":3,"o":24.596,"t":"2026-10-15T17:15:00Z","v":500,"vw":24.5972},{"c":24.43,"h":24.43,"l":24.43,"n":3,"o":24.43,"t":"2026-10-15T19:15:00Z","v":440,"vw":24.43},{"c":24.51,"h":24.51,"l":24.461,"n":4,"o":24.461,"t":"2026-10-15T19:30:00Z","v":402,"vw":24.47325},{"c":24.54,"h":24.55,"l":24.53,"n":26,"o":24.53,"t":"2026-10-15T19:45:00Z","v":2872,"vw":24.539705},{"c":23.9,"h":24.215,"l":23.9,"n":12,"o":24.2,"t":"2026-10-16T13:30:00Z","v":1345,"vw":24.06728},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-16T13:45:00Z","v":300,"vw":23.9},{"c":24.025,"h":24.025,"l":24.025,"n":1,"o":24.025,"t":"2026-10-16T14:15:00Z","v":165,"vw":24.025},{"c":24.06,"h":24.06,"l":24.03,"n":2,"o":24.03,"t":"2026-10-16T14:30:00Z","v":1111,"vw":24.057003},{"c":24.09,"h":24.09,"l":24.05,"n":7,"o":24.05,"t":"2026-10-16T15:30:00Z","v":1472,"vw":24.06551},{"c":24.2466,"h":24.2466,"l":24.16,"n":18,"o":24.189,"t":"2026-10-16T15:45:00Z","v":7745,"vw":24.182883},{"c":24.27,"h":24.27,"l":24.27,"n":2,"o":24.27,"t":"2026-10-16T16:00:00Z","v":400,"vw":24.27},{"c":24.2922,"h":24.3151,"l":24.28,"n":6,"o":24.3,"t":"2026-10-16T16:15:00Z","v":2111,"vw":24.296388},{"c":24.36,"h":24.36,"l":24.3452,"n":2,"o":24.3452,"t":"2026-10-16T16:30:00Z","v":200,"vw":24.3526},{"c":24.575,"h":24.575,"l":24.47,"n":4,"o":24.47,"t":"2026-10-16T17:00:00Z","v":413,"vw":24.529131},{"c":24.46,"h":24.59,"l":24.46,"n":4,"o":24.58,"t":"2026-10-16T17:15:00Z","v":1189,"vw":24.529495},{"c":24.4651,"h":24.4651,"l":24.461,"n":4,"o":24.461,"t":"2026-10-16T17:30:00Z","v":515,"vw":24.461909},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-16T17:45:00Z","v":120,"vw":24.52},{"c":24.54,"h":24.54,"l":24.53,"n":2,"o":24.53,"t":"2026-10-16T18:00:00Z","v":800,"vw":24.53625},{"c":24.56,"h":24.56,"l":24.49,"n":5,"o":24.49,"t":"2026-10-16T18:15:00Z","v":1057,"vw":24.522381},{"c":24.53,"h":24.53,"l":24.51,"n":3,"o":24.51,"t":"2026-10-16T18:45:00Z","v":950,"vw":24.524737},{"c":24.31,"h":24.425,"l":24.31,"n":14,"o":24.425,"t":"2026-10-16T19:45:00Z","v":2362,"vw":24.322881},{"c":24.76,"h":24.76,"l":24.73,"n":3,"o":24.73,"t":"2026-10-19T11:00:00Z","v":1500,"vw":24.734},{"c":24.52,"h":24.533,"l":24.41,"n":29,"o":24.43,"t":"2026-10-19T13:30:00Z","v":11930,"vw":24.479839},{"c":24.53,"h":24.56,"l":24.5222,"n":21,"o":24.5222,"t":"2026-10-19T13:45:00Z","v":7906,"vw":24.541859},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-19T14:00:00Z","v":100,"vw":24.51},{"c":24.49,"h":24.49,"l":24.49,"n":5,"o":24.49,"t":"2026-10-19T15:15:00Z","v":304,"vw":24.49},{"c":24.63,"h":24.631,"l":24.63,"n":2,"o":24.631,"t":"2026-10-19T16:15:00Z","v":1500,"vw":24.630267},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-19T18:15:00Z","v":100,"vw":24.63},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-19T19:00:00Z","v":178,"vw":24.67},{"c":24.73,"h":24.73,"l":24.7075,"n":57,"o":24.72,"t":"2026-10-19T19:45:00Z","v":6232,"vw":24.725292},{"c":24.73,"h":24.73,"l":24.73,"n":5,"o":24.73,"t":"2026-10-19T20:00:00Z","v":134,"vw":24.73},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-19T20:45:00Z","v":100,"vw":24.87},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-20T09:45:00Z","v":100,"vw":24.16},{"c":24.19,"h":24.49,"l":24.19,"n":17,"o":24.49,"t":"2026-10-20T13:30:00Z","v":4020,"vw":24.32652},{"c":24.1199,"h":24.1199,"l":24.1199,"n":1,"o":24.1199,"t":"2026-10-20T13:45:00Z","v":140,"vw":24.1199},{"c":24.06,"h":24.06,"l":24.06,"n":3,"o":24.06,"t":"2026-10-20T14:15:00Z","v":1021,"vw":24.06},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-20T15:00:00Z","v":153,"vw":24.14},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-20T15:15:00Z","v":500,"vw":24.15},{"c":24.145,"h":24.145,"l":24.145,"n":3,"o":24.145,"t":"2026-10-20T15:45:00Z","v":275,"vw":24.145},{"c":24.155,"h":24.155,"l":24.155,"n":1,"o":24.155,"t":"2026-10-20T16:00:00Z","v":240,"vw":24.155},{"c":24.1372,"h":24.1372,"l":24.1372,"n":3,"o":24.1372,"t":"2026-10-20T16:15:00Z","v":476,"vw":24.1372},{"c":24.21,"h":24.21,"l":24.21,"n":7,"o":24.21,"t":"2026-10-20T16:30:00Z","v":612,"vw":24.21},{"c":24.24,"h":24.24,"l":24.215,"n":5,"o":24.22,"t":"2026-10-20T16:45:00Z","v":925,"vw":24.221373},{"c":24.22,"h":24.23,"l":24.2199,"n":37,"o":24.22,"t":"2026-10-20T18:15:00Z","v":6750,"vw":24.221397},{"c":24.2148,"h":24.2148,"l":24.2148,"n":2,"o":24.2148,"t":"2026-10-20T19:30:00Z","v":253,"vw":24.2148},{"c":24.18,"h":24.19,"l":24.18,"n":7,"o":24.19,"t":"2026-10-20T19:45:00Z","v":2103,"vw":24.187135},{"c":24.03,"h":24.17,"l":23.91,"n":29,"o":23.91,"t":"2026-10-21T13:30:00Z","v":3202,"vw":24.063271},{"c":24.05,"h":24.07,"l":23.968,"n":5,"o":23.968,"t":"2026-10-21T13:45:00Z","v":746,"vw":23.99458},{"c":24.1504,"h":24.1504,"l":24.1504,"n":2,"o":24.1504,"t":"2026-10-21T14:00:00Z","v":208,"vw":24.1504},{"c":24.11,"h":24.11,"l":24.09,"n":3,"o":24.09,"t":"2026-10-21T14:15:00Z","v":679,"vw":24.094152},{"c":23.9,"h":23.915,"l":23.9,"n":5,"o":23.9004,"t":"2026-10-21T15:15:00Z","v":1198,"vw":23.912309},{"c":23.86,"h":23.86,"l":23.86,"n":3,"o":23.86,"t":"2026-10-21T16:00:00Z","v":445,"vw":23.86},{"c":23.855,"h":23.855,"l":23.855,"n":1,"o":23.855,"t":"2026-10-21T16:45:00Z","v":500,"vw":23.855},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-21T17:00:00Z","v":100,"vw":23.85},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-21T17:30:00Z","v":1000,"vw":23.87},{"c":24.01,"h":24.01,"l":23.98,"n":6,"o":24,"t":"2026-10-21T19:15:00Z","v":1166,"vw":24.001401},{"c":23.895,"h":23.91,"l":23.87,"n":20,"o":23.879,"t":"2026-10-21T19:45:00Z","v":4799,"vw":23.889057},{"c":23.725,"h":23.78,"l":23.725,"n":8,"o":23.78,"t":"2026-10-22T13:30:00Z","v":1741,"vw":23.774412},{"c":23.579,"h":23.68,"l":23.579,"n":20,"o":23.68,"t":"2026-10-22T13:45:00Z","v":4782,"vw":23.608867},{"c":23.485,"h":23.51,"l":23.48,"n":7,"o":23.5,"t":"2026-10-22T14:00:00Z","v":2032,"vw":23.489388},{"c":23.7,"h":23.7201,"l":23.7,"n":3,"o":23.7201,"t":"2026-10-22T14:45:00Z","v":865,"vw":23.713801},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-22T15:00:00Z","v":750,"vw":23.72},{"c":23.56,"h":23.62,"l":23.56,"n":4,"o":23.62,"t":"2026-10-22T15:30:00Z","v":509,"vw":23.593333},{"c":23.45,"h":23.46,"l":23.45,"n":4,"o":23.46,"t":"2026-10-22T15:45:00Z","v":375,"vw":23.455},{"c":23.42,"h":23.47,"l":23.42,"n":6,"o":23.47,"t":"2026-10-22T16:15:00Z","v":534,"vw":23.447551},{"c":23.45,"h":23.5,"l":23.45,"n":4,"o":23.5,"t":"2026-10-22T16:45:00Z","v":800,"vw":23.485261},{"c":23.505,"h":23.505,"l":23.4499,"n":6,"o":23.45,"t":"2026-10-22T17:00:00Z","v":2694,"vw":23.464192},{"c":23.4724,"h":23.4724,"l":23.4724,"n":2,"o":23.4724,"t":"2026-10-22T17:45:00Z","v":110,"vw":23.4724},{"c":23.475,"h":23.475,"l":23.475,"n":1,"o":23.475,"t":"2026-10-22T18:00:00Z","v":100,"vw":23.475},{"c":23.43,"h":23.44,"l":23.41,"n":13,"o":23.44,"t":"2026-10-22T18:15:00Z","v":2507,"vw":23.432791},{"c":23.49,"h":23.49,"l":23.465,"n":18,"o":23.47,"t":"2026-10-22T18:30:00Z","v":3342,"vw":23.481185},{"c":23.49,"h":23.49,"l":23.48,"n":17,"o":23.49,"t":"2026-10-22T18:45:00Z","v":2908,"vw":23.48618},{"c":23.5,"h":23.53,"l":23.46,"n":7,"o":23.53,"t":"2026-10-22T19:00:00Z","v":1606,"vw":23.473333},{"c":23.43,"h":23.47,"l":23.43,"n":10,"o":23.47,"t":"2026-10-22T19:30:00Z","v":1417,"vw":23.446949},{"c":23.38,"h":23.445,"l":23.38,"n":41,"o":23.445,"t":"2026-10-22T19:45:00Z","v":2931,"vw":23.39918}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":33.396283991576716,"iv":0.8892589170543098,"gamma":0.03014838530438803,"theta":-0.01798232998799184,"vega":0.01154265933906123,"rho":0.0016106106937682388,"breakevenPct":43.9019220045708},{"delta":0.15,"premium":0.25,"strike":27.65421512753597,"iv":0.5237387820576551,"gamma":0.06816124222258103,"theta":-0.014256105814478415,"vega":0.015330215917850817,"rho":0.0024810404714096334,"breakevenPct":19.343645494007937},{"delta":0.2,"premium":0.2935419306430784,"strike":26.12916138713843,"iv":0.42282824373049704,"gamma":0.1007321949615746,"theta":-0.013863320225132723,"vega":0.018452613493284115,"rho":0.0033343166311875895,"breakevenPct":13.0073619106705},{"delta":0.25,"premium":0.32035845588235295,"strike":25.185661764705884,"iv":0.3446340073529412,"gamma":0.14137812500000002,"theta":-0.012922794117647058,"vega":0.020917279411764706,"rho":0.0041887324624789,"breakevenPct":9.08679643044572},{"delta":0.3,"premium":0.4262690355329949,"strike":24.774957698815566,"iv":0.3412598984771574,"gamma":0.1510927241962775,"theta":-0.013960236886632825,"vega":0.02243519458544839,"rho":0.005020655805294978,"breakevenPct":7.783223991499918},{"delta":0.35,"premium":0.5531725888324872,"strike":24.492949802594474,"iv":0.3572497461928934,"gamma":0.1525873660462493,"theta":-0.015539481105470952,"vega":0.023732430908065424,"rho":0.005846790505736055,"breakevenPct":7.119857627973345},{"delta":0.4,"premium":0.6800761421319796,"strike":24.210941906373378,"iv":0.37323959390862943,"gamma":0.1540820078962211,"theta":-0.01711872532430908,"vega":0.025029667230682458,"rho":0.006672925206177133,"breakevenPct":6.456491264446772},{"delta":0.45,"premium":0.8182918848167539,"strike":23.917539267015705,"iv":0.38696465968586385,"gamma":0.15435890052356022,"theta":-0.018382460732984295,"vega":0.025967015706806283,"rho":0.007491796169947083,"breakevenPct":5.792771826462317},{"delta":0.5,"premium":0.9900850785340314,"strike":23.590314136125656,"iv":0.393967277486911,"gamma":0.15102120418848167,"theta":-0.018709685863874347,"vega":0.025836125654450263,"rho":0.008289106518518604,"breakevenPct":5.128004373817163},{"delta":0.55,"premium":1.1618782722513092,"strike":23.263089005235603,"iv":0.4009698952879581,"gamma":0.14768350785340312,"theta":-0.0190369109947644,"vega":0.025705235602094242,"rho":0.009086416867090129,"breakevenPct":4.463236921172006},{"delta":0.6,"premium":1.350573394495413,"strike":22.925076452599388,"iv":0.4085629969418961,"gamma":0.14296207951070336,"theta":-0.019210091743119266,"vega":0.02533776758409786,"rho":0.009872211368595838,"breakevenPct":3.824620626202035},{"delta":0.65,"premium":1.608600917431193,"strike":22.54281345565749,"iv":0.4185782874617737,"gamma":0.13256452599388377,"theta":-0.01875137614678899,"vega":0.023999847094801224,"rho":0.01061076739540302,"breakevenPct":3.29327744740985},{"delta":0.7,"premium":1.8666284403669726,"strike":22.160550458715598,"iv":0.4285935779816514,"gamma":0.12216697247706422,"theta":-0.018292660550458716,"vega":0.02266192660550459,"rho":0.011349323422210199,"breakevenPct":2.761934268617666},{"delta":0.75,"premium":2.36433236574746,"strike":21.579100145137883,"iv":0.4765735849056604,"gamma":0.10252133526850508,"theta":-0.018605079825834543,"vega":0.020795210449927434,"rho":0.011910499834338447,"breakevenPct":2.4037590173614154},{"delta":0.8,"premium":3.085699693564862,"strike":20.79366700715015,"iv":0.5501910112359552,"gamma":0.07756935648621043,"theta":-0.018980183861082738,"vega":0.01833973442288049,"rho":0.012301139974578127,"breakevenPct":2.1297557063093513},{"delta":0.85,"premium":4.0050051072522965,"strike":19.772216547497447,"iv":0.6164831460674156,"gamma":0.05811072522982638,"theta":-0.017396935648621045,"vega":0.015071092951991832,"rho":0.012525507868102947,"breakevenPct":1.6928911645570603},{"delta":0.9,"premium":4.040144230769229,"strike":19.586538461538463,"iv":0.5367403846153842,"gamma":0.05079038461538463,"theta":-0.012680769230769221,"vega":0.011544230769230767,"rho":0.013435135544053137,"breakevenPct":1.0490504944429853}],"put":[{"delta":0.1,"premium":0.25,"strike":18.36258753630472,"iv":0.7385921600142321,"gamma":0.0364828576740474,"theta":-0.014359825788416266,"vega":0.011536348821976652,"rho":-0.002110711137542383,"breakevenPct":22.53420438337859},{"delta":0.15,"premium":0.25,"strike":20.638538426766242,"iv":0.466528970672935,"gamma":0.07745812447041593,"theta":-0.011793757631839815,"vega":0.015309577909945797,"rho":-0.003103304505422014,"breakevenPct":12.80018122624718},{"delta":0.2,"premium":0.25,"strike":21.76343891598148,"iv":0.33139476854190764,"gamma":0.1318215889532816,"theta":-0.009807113923725288,"vega":0.018362339159585756,"rho":-0.004117248327263133,"breakevenPct":7.9890899775826885},{"delta":0.25,"premium":0.34403445810559163,"strike":22.197967280222297,"iv":0.3138890761649111,"gamma":0.14911569441861786,"theta":-0.01040763028597812,"vega":0.020344311709649104,"rho":-0.0051395841465258245,"breakevenPct":6.532830274847926},{"delta":0.3,"premium":0.46804667877434436,"strike":22.459045639524934,"iv":0.3285410696008124,"gamma":0.15386318972505736,"theta":-0.011804886052261284,"vega":0.022022595658331034,"rho":-0.006163434617170347,"breakevenPct":5.946611576934695},{"delta":0.35,"premium":0.592058899443097,"strike":22.72012399882757,"iv":0.34319306303671376,"gamma":0.15861068503149686,"theta":-0.013202141818544448,"vega":0.023700879607012965,"rho":-0.00718728508781487,"breakevenPct":5.3603928790214646},{"delta":0.4,"premium":0.7160711201118498,"strike":22.98120235813021,"iv":0.3578450564726151,"gamma":0.16335818033793637,"theta":-0.014599397584827612,"vega":0.0253791635556949,"rho":-0.008211135558459393,"breakevenPct":4.774174181108233},{"delta":0.45,"premium":0.8263100436681223,"strike":23.253275109170307,"iv":0.3465401746724891,"gamma":0.1704877729257642,"theta":-0.014041484716157205,"vega":0.02555065502183406,"rho":-0.00923678996356979,"breakevenPct":4.082026459056417},{"delta":0.5,"premium":0.9354803493449781,"strike":23.526200873362445,"iv":0.33322139737991263,"gamma":0.17780218340611353,"theta":-0.013331877729257641,"vega":0.02560524017467249,"rho":-0.010262584329112883,"breakevenPct":3.3816601058214344},{"delta":0.55,"premium":1.0446506550218342,"strike":23.799126637554586,"iv":0.3199026200873362,"gamma":0.1851165938864629,"theta":-0.012622270742358077,"vega":0.02565982532751092,"rho":-0.011288378694655977,"breakevenPct":2.6812937525864506},{"delta":0.6,"premium":1.4536585365853654,"strike":24.26829268292683,"iv":0.3704658536585365,"gamma":0.16796341463414638,"theta":-0.014487804878048778,"vega":0.025458536585365853,"rho":-0.012519033834119831,"breakevenPct":2.4240030693565666},{"delta":0.65,"premium":2.4799401197604793,"strike":25.167664670658684,"iv":0.5383191616766467,"gamma":0.10410239520958084,"theta":-0.020681437125748502,"vega":0.024364071856287424,"rho":-0.014176505276172122,"breakevenPct":2.9667832084554253},{"delta":0.7,"premium":2.9440119760479035,"strike":25.766467065868262,"iv":0.5498161676646707,"gamma":0.09553952095808385,"theta":-0.0195437125748503,"vega":0.022807185628742517,"rho":-0.015462892052097783,"breakevenPct":2.3905536459734686},{"delta":0.75,"premium":3.489146164978292,"strike":26.44138929088278,"iv":0.5597290882778582,"gamma":0.08571157742402316,"theta":-0.01781997105643994,"vega":0.020831693198263387,"rho":-0.01681148733930518,"breakevenPct":1.8354626929760953},{"delta":0.8,"premium":4.1715982721382305,"strike":27.24622030237581,"iv":0.57342030237581,"gamma":0.07402829373650105,"theta":-0.015707559395248375,"vega":0.01843520518358531,"rho":-0.018266114281755973,"breakevenPct":1.3120598841917848},{"delta":0.85,"premium":6.1573593073593065,"strike":29.307359307359306,"iv":0.6911099567099567,"gamma":0.05196060606060607,"theta":-0.015441991341991342,"vega":0.015354112554112556,"rho":-0.020741208565732944,"breakevenPct":0.9896755540728986},{"delta":0.9,"premium":9.520588235294117,"strike":32.76470588235294,"iv":0.8447294117647057,"gamma":0.03155882352941177,"theta":-0.013541176470588237,"vega":0.01153529411764706,"rho":-0.02431016585072837,"breakevenPct":0.587143425719486}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":33.396283991576716,"iv":0.8892589170543098,"gamma":0.03014838530438803,"theta":-0.01798232998799184,"vega":0.01154265933906123,"rho":0.0016106106937682388,"breakevenPct":43.9019220045708},{"delta":0.15,"premium":0.25,"strike":27.65421512753597,"iv":0.5237387820576551,"gamma":0.06816124222258103,"theta":-0.014256105814478415,"vega":0.015330215917850817,"rho":0.0024810404714096334,"breakevenPct":19.343645494007937},{"delta":0.2,"premium":0.2935419306430784,"strike":26.12916138713843,"iv":0.42282824373049704,"gamma":0.1007321949615746,"theta":-0.013863320225132723,"vega":0.018452613493284115,"rho":0.0033343166311875895,"breakevenPct":13.0073619106705},{"delta":0.25,"premium":0.32035845588235295,"strike":25.185661764705884,"iv":0.3446340073529412,"gamma":0.14137812500000002,"theta":-0.012922794117647058,"vega":0.020917279411764706,"rho":0.0041887324624789,"breakevenPct":9.08679643044572},{"delta":0.3,"premium":0.4262690355329949,"strike":24.774957698815566,"iv":0.3412598984771574,"gamma":0.1510927241962775,"theta":-0.013960236886632825,"vega":0.02243519458544839,"rho":0.005020655805294978,"breakevenPct":7.783223991499918},{"delta":0.35,"premium":0.5531725888324872,"strike":24.492949802594474,"iv":0.3572497461928934,"gamma":0.1525873660462493,"theta":-0.015539481105470952,"vega":0.023732430908065424,"rho":0.005846790505736055,"breakevenPct":7.119857627973345},{"delta":0.4,"premium":0.6800761421319796,"strike":24.210941906373378,"iv":0.37323959390862943,"gamma":0.1540820078962211,"theta":-0.01711872532430908,"vega":0.025029667230682458,"rho":0.006672925206177133,"breakevenPct":6.456491264446772},{"delta":0.45,"premium":0.8182918848167539,"strike":23.917539267015705,"iv":0.38696465968586385,"gamma":0.15435890052356022,"theta":-0.018382460732984295,"vega":0.025967015706806283,"rho":0.007491796169947083,"breakevenPct":5.792771826462317},{"delta":0.5,"premium":0.9900850785340314,"strike":23.590314136125656,"iv":0.393967277486911,"gamma":0.15102120418848167,"theta":-0.018709685863874347,"vega":0.025836125654450263,"rho":0.008289106518518604,"breakevenPct":5.128004373817163},{"delta":0.55,"premium":1.1618782722513092,"strike":23.263089005235603,"iv":0.4009698952879581,"gamma":0.14768350785340312,"theta":-0.0190369109947644,"vega":0.025705235602094242,"rho":0.009086416867090129,"breakevenPct":4.463236921172006},{"delta":0.6,"premium":1.350573394495413,"strike":22.925076452599388,"iv":0.4085629969418961,"gamma":0.14296207951070336,"theta":-0.019210091743119266,"vega":0.02533776758409786,"rho":0.009872211368595838,"breakevenPct":3.824620626202035},{"delta":0.65,"premium":1.608600917431193,"strike":22.54281345565749,"iv":0.4185782874617737,"gamma":0.13256452599388377,"theta":-0.01875137614678899,"vega":0.023999847094801224,"rho":0.01061076739540302,"breakevenPct":3.29327744740985},{"delta":0.7,"premium":1.8666284403669726,"strike":22.160550458715598,"iv":0.4285935779816514,"gamma":0.12216697247706422,"theta":-0.018292660550458716,"vega":0.02266192660550459,"rho":0.011349323422210199,"breakevenPct":2.761934268617666},{"delta":0.75,"premium":2.36433236574746,"strike":21.579100145137883,"iv":0.4765735849056604,"gamma":0.10252133526850508,"theta":-0.018605079825834543,"vega":0.020795210449927434,"rho":0.011910499834338447,"breakevenPct":2.4037590173614154},{"delta":0.8,"premium":3.085699693564862,"strike":20.79366700715015,"iv":0.5501910112359552,"gamma":0.07756935648621043,"theta":-0.018980183861082738,"vega":0.01833973442288049,"rho":0.012301139974578127,"breakevenPct":2.1297557063093513},{"delta":0.85,"premium":4.0050051072522965,"strike":19.772216547497447,"iv":0.6164831460674156,"gamma":0.05811072522982638,"theta":-0.017396935648621045,"vega":0.015071092951991832,"rho":0.012525507868102947,"breakevenPct":1.6928911645570603},{"delta":0.9,"premium":4.040144230769229,"strike":19.586538461538463,"iv":0.5367403846153842,"gamma":0.05079038461538463,"theta":-0.012680769230769221,"vega":0.011544230769230767,"rho":0.013435135544053137,"breakevenPct":1.0490504944429853}],"put":[{"delta":0.1,"premium":0.25,"strike":18.36258753630472,"iv":0.7385921600142321,"gamma":0.0364828576740474,"theta":-0.014359825788416266,"vega":0.011536348821976652,"rho":-0.002110711137542383,"breakevenPct":22.53420438337859},{"delta":0.15,"premium":0.25,"strike":20.638538426766242,"iv":0.466528970672935,"gamma":0.07745812447041593,"theta":-0.011793757631839815,"vega":0.015309577909945797,"rho":-0.003103304505422014,"breakevenPct":12.80018122624718},{"delta":0.2,"premium":0.25,"strike":21.76343891598148,"iv":0.33139476854190764,"gamma":0.1318215889532816,"theta":-0.009807113923725288,"vega":0.018362339159585756,"rho":-0.004117248327263133,"breakevenPct":7.9890899775826885},{"delta":0.25,"premium":0.34403445810559163,"strike":22.197967280222297,"iv":0.3138890761649111,"gamma":0.14911569441861786,"theta":-0.01040763028597812,"vega":0.020344311709649104,"rho":-0.0051395841465258245,"breakevenPct":6.532830274847926},{"delta":0.3,"premium":0.46804667877434436,"strike":22.459045639524934,"iv":0.3285410696008124,"gamma":0.15386318972505736,"theta":-0.011804886052261284,"vega":0.022022595658331034,"rho":-0.006163434617170347,"breakevenPct":5.946611576934695},{"delta":0.35,"premium":0.592058899443097,"strike":22.72012399882757,"iv":0.34319306303671376,"gamma":0.15861068503149686,"theta":-0.013202141818544448,"vega":0.023700879607012965,"rho":-0.00718728508781487,"breakevenPct":5.3603928790214646},{"delta":0.4,"premium":0.7160711201118498,"strike":22.98120235813021,"iv":0.3578450564726151,"gamma":0.16335818033793637,"theta":-0.014599397584827612,"vega":0.0253791635556949,"rho":-0.008211135558459393,"breakevenPct":4.774174181108233},{"delta":0.45,"premium":0.8263100436681223,"strike":23.253275109170307,"iv":0.3465401746724891,"gamma":0.1704877729257642,"theta":-0.014041484716157205,"vega":0.02555065502183406,"rho":-0.00923678996356979,"breakevenPct":4.082026459056417},{"delta":0.5,"premium":0.9354803493449781,"strike":23.526200873362445,"iv":0.33322139737991263,"gamma":0.17780218340611353,"theta":-0.013331877729257641,"vega":0.02560524017467249,"rho":-0.010262584329112883,"breakevenPct":3.3816601058214344},{"delta":0.55,"premium":1.0446506550218342,"strike":23.799126637554586,"iv":0.3199026200873362,"gamma":0.1851165938864629,"theta":-0.012622270742358077,"vega":0.02565982532751092,"rho":-0.011288378694655977,"breakevenPct":2.6812937525864506},{"delta":0.6,"premium":1.4536585365853654,"strike":24.26829268292683,"iv":0.3704658536585365,"gamma":0.16796341463414638,"theta":-0.014487804878048778,"vega":0.025458536585365853,"rho":-0.012519033834119831,"breakevenPct":2.4240030693565666},{"delta":0.65,"premium":2.4799401197604793,"strike":25.167664670658684,"iv":0.5383191616766467,"gamma":0.10410239520958084,"theta":-0.020681437125748502,"vega":0.024364071856287424,"rho":-0.014176505276172122,"breakevenPct":2.9667832084554253},{"delta":0.7,"premium":2.9440119760479035,"strike":25.766467065868262,"iv":0.5498161676646707,"gamma":0.09553952095808385,"theta":-0.0195437125748503,"vega":0.022807185628742517,"rho":-0.015462892052097783,"breakevenPct":2.3905536459734686},{"delta":0.75,"premium":3.489146164978292,"strike":26.44138929088278,"iv":0.5597290882778582,"gamma":0.08571157742402316,"theta":-0.01781997105643994,"vega":0.020831693198263387,"rho":-0.01681148733930518,"breakevenPct":1.8354626929760953},{"delta":0.8,"premium":4.1715982721382305,"strike":27.24622030237581,"iv":0.57342030237581,"gamma":0.07402829373650105,"theta":-0.015707559395248375,"vega":0.01843520518358531,"rho":-0.018266114281755973,"breakevenPct":1.3120598841917848},{"delta":0.85,"premium":6.1573593073593065,"strike":29.307359307359306,"iv":0.6911099567099567,"gamma":0.05196060606060607,"theta":-0.015441991341991342,"vega":0.015354112554112556,"rho":-0.020741208565732944,"breakevenPct":0.9896755540728986},{"delta":0.9,"premium":9.520588235294117,"strike":32.76470588235294,"iv":0.8447294117647057,"gamma":0.03155882352941177,"theta":-0.013541176470588237,"vega":0.01153529411764706,"rho":-0.02431016585072837,"breakevenPct":0.587143425719486}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}