{"symbol":"SMFG","url":"https://intraalpha.com/companies/SMFG","capturedAt":"2026-10-23T05:34:57.208Z","state":"ready","quote":{"symbol":"SMFG","last_price":24.09,"prev_close":24.52,"regular_close":24.09,"change":-0.43,"change_pct":-1.7537,"regular_change":-0.43,"regular_change_pct":-1.7537,"extended_change":0,"extended_change_pct":0,"bid":23.1,"ask":24.21,"bid_size":100,"ask_size":100,"volume":1075511,"vwap":24.119461,"open":24.19,"high":24.36,"low":24.01,"close":24.09,"trade_count":12230,"last_trade_at":"2026-10-22T23:00:00.002891287Z","last_quote_at":"2026-10-23T00:00:00.457472819Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:34:47.317127489-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SMFG","fetched_at":"2026-10-23T05:34:56.827291+00:00","name":"Sumitomo Mitsui Financial Group Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"Sumitomo Mitsui Financial Group, Inc. provides commercial banking, finance leasing, securities, consumer finance, and other services primarily in Japan. The company is headquartered in Tokyo, Japan.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":153795084000,"ebitda":null,"pe_ratio":14.17,"peg_ratio":2.232,"book_value":16.11,"dividend_per_share":78.5,"dividend_yield":0.0242,"eps":1.73,"revenue_ttm":4715949064000,"gross_profit_ttm":4715949064000,"profit_margin":0.278,"operating_margin_ttm":0.409,"return_on_assets_ttm":0.0042,"return_on_equity_ttm":0.0857,"quarterly_earnings_growth":0.35,"quarterly_revenue_growth":0.248,"analyst_target_price":15.76,"analyst_number":0,"beta":0.401,"fifty_two_week_high":27.16,"fifty_two_week_low":15.35,"fifty_day_ma":25.8,"two_hundred_day_ma":23.25,"shares_outstanding":6272230000,"forward_pe":15.17,"price_to_sales":0.0326,"price_to_book":1.649,"ev_to_revenue":5.44,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:34:56.827291+00:00"},"optionObservedAt":"2026-10-22T19:59:51.652Z","bars":[{"c":24.8,"h":24.86,"l":24.69,"n":13,"o":24.7,"t":"2026-10-16T08:00:00Z","v":3834,"vw":24.829905},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-16T08:10:00Z","v":160,"vw":24.8},{"c":25.03,"h":25.04,"l":24.95,"n":253,"o":24.98,"t":"2026-10-16T13:30:00Z","v":57641,"vw":24.967584},{"c":25.13,"h":25.165,"l":25.02,"n":388,"o":25.02,"t":"2026-10-16T13:35:00Z","v":30473,"vw":25.112768},{"c":25.1,"h":25.17,"l":25.1,"n":110,"o":25.15,"t":"2026-10-16T13:40:00Z","v":9140,"vw":25.133215},{"c":25.085,"h":25.13,"l":25.08,"n":128,"o":25.11,"t":"2026-10-16T13:45:00Z","v":9455,"vw":25.106183},{"c":25.1,"h":25.11,"l":25.08,"n":115,"o":25.08,"t":"2026-10-16T13:50:00Z","v":7626,"vw":25.095633},{"c":25.07,"h":25.115,"l":25.07,"n":344,"o":25.1,"t":"2026-10-16T13:55:00Z","v":27524,"vw":25.092568},{"c":25.04,"h":25.095,"l":25.04,"n":445,"o":25.07,"t":"2026-10-16T14:00:00Z","v":38210,"vw":25.065943},{"c":25.06,"h":25.065,"l":25.025,"n":204,"o":25.04,"t":"2026-10-16T14:05:00Z","v":17293,"vw":25.050751},{"c":25.065,"h":25.075,"l":25.055,"n":196,"o":25.06,"t":"2026-10-16T14:10:00Z","v":15266,"vw":25.065447},{"c":25.09,"h":25.1,"l":25.06,"n":294,"o":25.075,"t":"2026-10-16T14:15:00Z","v":23155,"vw":25.083166},{"c":25.105,"h":25.125,"l":25.095,"n":113,"o":25.095,"t":"2026-10-16T14:20:00Z","v":8334,"vw":25.106561},{"c":25.115,"h":25.145,"l":25.1,"n":214,"o":25.11,"t":"2026-10-16T14:25:00Z","v":15094,"vw":25.120776},{"c":25.115,"h":25.14,"l":25.11,"n":284,"o":25.12,"t":"2026-10-16T14:30:00Z","v":12368,"vw":25.12935},{"c":25.09,"h":25.12,"l":25.08,"n":185,"o":25.115,"t":"2026-10-16T14:35:00Z","v":11317,"vw":25.09533},{"c":25.075,"h":25.105,"l":25.07,"n":159,"o":25.0999,"t":"2026-10-16T14:40:00Z","v":11052,"vw":25.092776},{"c":25.095,"h":25.105,"l":25.075,"n":156,"o":25.075,"t":"2026-10-16T14:45:00Z","v":12697,"vw":25.094137},{"c":25.08,"h":25.11,"l":25.075,"n":178,"o":25.105,"t":"2026-10-16T14:50:00Z","v":15947,"vw":25.09081},{"c":25.095,"h":25.0951,"l":25.0837,"n":231,"o":25.0899,"t":"2026-10-16T14:55:00Z","v":29785,"vw":25.091629},{"c":25.105,"h":25.105,"l":25.09,"n":115,"o":25.095,"t":"2026-10-16T15:00:00Z","v":10461,"vw":25.097558},{"c":25.095,"h":25.115,"l":25.085,"n":340,"o":25.11,"t":"2026-10-16T15:05:00Z","v":33917,"vw":25.099355},{"c":25.085,"h":25.095,"l":25.065,"n":235,"o":25.095,"t":"2026-10-16T15:10:00Z","v":26458,"vw":25.077673},{"c":25.06,"h":25.085,"l":25.06,"n":135,"o":25.085,"t":"2026-10-16T15:15:00Z","v":14910,"vw":25.069994},{"c":25,"h":25.065,"l":25,"n":189,"o":25.06,"t":"2026-10-16T15:20:00Z","v":17832,"vw":25.028529},{"c":25,"h":25.02,"l":24.99,"n":154,"o":25.01,"t":"2026-10-16T15:25:00Z","v":10906,"vw":25.004544},{"c":24.9904,"h":24.995,"l":24.98,"n":148,"o":24.995,"t":"2026-10-16T15:30:00Z","v":8594,"vw":24.98676},{"c":24.96,"h":24.995,"l":24.955,"n":314,"o":24.995,"t":"2026-10-16T15:35:00Z","v":26767,"vw":24.968451},{"c":24.935,"h":24.965,"l":24.925,"n":170,"o":24.965,"t":"2026-10-16T15:40:00Z","v":11453,"vw":24.942101},{"c":24.905,"h":24.935,"l":24.905,"n":170,"o":24.935,"t":"2026-10-16T15:45:00Z","v":17236,"vw":24.928666},{"c":24.87,"h":24.9,"l":24.87,"n":183,"o":24.9,"t":"2026-10-16T15:50:00Z","v":16288,"vw":24.884138},{"c":24.855,"h":24.875,"l":24.8438,"n":201,"o":24.875,"t":"2026-10-16T15:55:00Z","v":17928,"vw":24.860903},{"c":24.825,"h":24.855,"l":24.805,"n":169,"o":24.855,"t":"2026-10-16T16:00:00Z","v":11004,"vw":24.824918},{"c":24.8,"h":24.825,"l":24.795,"n":128,"o":24.825,"t":"2026-10-16T16:05:00Z","v":10236,"vw":24.80556},{"c":24.82,"h":24.825,"l":24.805,"n":102,"o":24.81,"t":"2026-10-16T16:10:00Z","v":6681,"vw":24.813989},{"c":24.825,"h":24.835,"l":24.805,"n":163,"o":24.83,"t":"2026-10-16T16:15:00Z","v":12627,"vw":24.816528},{"c":24.825,"h":24.825,"l":24.815,"n":119,"o":24.825,"t":"2026-10-16T16:20:00Z","v":10128,"vw":24.820334},{"c":24.815,"h":24.83,"l":24.81,"n":149,"o":24.825,"t":"2026-10-16T16:25:00Z","v":16834,"vw":24.824961},{"c":24.78,"h":24.815,"l":24.775,"n":161,"o":24.815,"t":"2026-10-16T16:30:00Z","v":11036,"vw":24.797252},{"c":24.775,"h":24.785,"l":24.775,"n":146,"o":24.78,"t":"2026-10-16T16:35:00Z","v":15129,"vw":24.779808},{"c":24.78,"h":24.795,"l":24.7601,"n":138,"o":24.775,"t":"2026-10-16T16:40:00Z","v":12392,"vw":24.774964},{"c":24.75,"h":24.785,"l":24.74,"n":220,"o":24.785,"t":"2026-10-16T16:45:00Z","v":17190,"vw":24.766239},{"c":24.76,"h":24.765,"l":24.735,"n":120,"o":24.75,"t":"2026-10-16T16:50:00Z","v":11101,"vw":24.748623},{"c":24.755,"h":24.76,"l":24.735,"n":159,"o":24.76,"t":"2026-10-16T16:55:00Z","v":10940,"vw":24.747916},{"c":24.695,"h":24.75,"l":24.695,"n":197,"o":24.75,"t":"2026-10-16T17:00:00Z","v":15163,"vw":24.723588},{"c":24.685,"h":24.705,"l":24.675,"n":112,"o":24.7,"t":"2026-10-16T17:05:00Z","v":6873,"vw":24.689027},{"c":24.675,"h":24.685,"l":24.665,"n":136,"o":24.685,"t":"2026-10-16T17:10:00Z","v":7733,"vw":24.675952},{"c":24.65,"h":24.675,"l":24.645,"n":140,"o":24.675,"t":"2026-10-16T17:15:00Z","v":7112,"vw":24.658255},{"c":24.68,"h":24.68,"l":24.65,"n":129,"o":24.655,"t":"2026-10-16T17:20:00Z","v":7859,"vw":24.663061},{"c":24.71,"h":24.71,"l":24.68,"n":162,"o":24.68,"t":"2026-10-16T17:25:00Z","v":11219,"vw":24.692161},{"c":24.71,"h":24.71,"l":24.695,"n":128,"o":24.7,"t":"2026-10-16T17:30:00Z","v":16930,"vw":24.701892},{"c":24.715,"h":24.735,"l":24.715,"n":187,"o":24.72,"t":"2026-10-16T17:35:00Z","v":23833,"vw":24.721868},{"c":24.755,"h":24.775,"l":24.705,"n":245,"o":24.715,"t":"2026-10-16T17:40:00Z","v":23328,"vw":24.727417},{"c":24.725,"h":24.75,"l":24.72,"n":105,"o":24.75,"t":"2026-10-16T17:45:00Z","v":6666,"vw":24.731319},{"c":24.705,"h":24.72,"l":24.7,"n":186,"o":24.72,"t":"2026-10-16T17:50:00Z","v":11445,"vw":24.712298},{"c":24.6958,"h":24.705,"l":24.68,"n":124,"o":24.7,"t":"2026-10-16T17:55:00Z","v":7595,"vw":24.693852},{"c":24.66,"h":24.695,"l":24.655,"n":184,"o":24.695,"t":"2026-10-16T18:00:00Z","v":12675,"vw":24.667564},{"c":24.69,"h":24.69,"l":24.655,"n":125,"o":24.665,"t":"2026-10-16T18:05:00Z","v":8508,"vw":24.675399},{"c":24.695,"h":24.695,"l":24.685,"n":120,"o":24.69,"t":"2026-10-16T18:10:00Z","v":6389,"vw":24.689459},{"c":24.665,"h":24.705,"l":24.665,"n":172,"o":24.695,"t":"2026-10-16T18:15:00Z","v":11755,"vw":24.687485},{"c":24.695,"h":24.695,"l":24.65,"n":198,"o":24.665,"t":"2026-10-16T18:20:00Z","v":17522,"vw":24.67},{"c":24.6701,"h":24.6999,"l":24.67,"n":168,"o":24.695,"t":"2026-10-16T18:25:00Z","v":13022,"vw":24.678969},{"c":24.685,"h":24.695,"l":24.655,"n":204,"o":24.675,"t":"2026-10-16T18:30:00Z","v":14687,"vw":24.67593},{"c":24.695,"h":24.695,"l":24.67,"n":159,"o":24.685,"t":"2026-10-16T18:35:00Z","v":9612,"vw":24.684538},{"c":24.675,"h":24.695,"l":24.675,"n":129,"o":24.695,"t":"2026-10-16T18:40:00Z","v":11917,"vw":24.683443},{"c":24.685,"h":24.6862,"l":24.6732,"n":162,"o":24.675,"t":"2026-10-16T18:45:00Z","v":10804,"vw":24.678493},{"c":24.645,"h":24.68,"l":24.645,"n":220,"o":24.68,"t":"2026-10-16T18:50:00Z","v":24299,"vw":24.652217},{"c":24.6301,"h":24.65,"l":24.62,"n":326,"o":24.64,"t":"2026-10-16T18:55:00Z","v":37435,"vw":24.631527},{"c":24.635,"h":24.64,"l":24.625,"n":184,"o":24.635,"t":"2026-10-16T19:00:00Z","v":24645,"vw":24.633149},{"c":24.625,"h":24.645,"l":24.615,"n":209,"o":24.635,"t":"2026-10-16T19:05:00Z","v":13427,"vw":24.627586},{"c":24.6658,"h":24.6658,"l":24.615,"n":328,"o":24.625,"t":"2026-10-16T19:10:00Z","v":30857,"vw":24.646849},{"c":24.65,"h":24.675,"l":24.635,"n":236,"o":24.66,"t":"2026-10-16T19:15:00Z","v":18387,"vw":24.657169},{"c":24.6779,"h":24.6779,"l":24.655,"n":185,"o":24.655,"t":"2026-10-16T19:20:00Z","v":11013,"vw":24.665527},{"c":24.69,"h":24.69,"l":24.665,"n":221,"o":24.675,"t":"2026-10-16T19:25:00Z","v":16204,"vw":24.677715},{"c":24.68,"h":24.715,"l":24.665,"n":292,"o":24.695,"t":"2026-10-16T19:30:00Z","v":18490,"vw":24.692123},{"c":24.685,"h":24.695,"l":24.675,"n":343,"o":24.685,"t":"2026-10-16T19:35:00Z","v":19893,"vw":24.681469},{"c":24.65,"h":24.685,"l":24.645,"n":347,"o":24.685,"t":"2026-10-16T19:40:00Z","v":19990,"vw":24.659899},{"c":24.665,"h":24.675,"l":24.655,"n":258,"o":24.655,"t":"2026-10-16T19:45:00Z","v":19290,"vw":24.665604},{"c":24.68,"h":24.7,"l":24.67,"n":426,"o":24.67,"t":"2026-10-16T19:50:00Z","v":35865,"vw":24.688514},{"c":24.74,"h":24.745,"l":24.68,"n":1279,"o":24.68,"t":"2026-10-16T19:55:00Z","v":121460,"vw":24.714719},{"c":24.75,"h":24.75,"l":24.75,"n":13,"o":24.75,"t":"2026-10-16T20:00:00Z","v":97696,"vw":24.75},{"c":24.73,"h":24.73,"l":24.73,"n":9,"o":24.73,"t":"2026-10-19T08:00:00Z","v":663,"vw":24.73},{"c":24.69,"h":24.69,"l":24.69,"n":4,"o":24.69,"t":"2026-10-19T12:35:00Z","v":381,"vw":24.69},{"c":24.62,"h":24.765,"l":24.6,"n":326,"o":24.7,"t":"2026-10-19T13:30:00Z","v":28680,"vw":24.670873},{"c":24.61,"h":24.65,"l":24.6,"n":85,"o":24.62,"t":"2026-10-19T13:35:00Z","v":7554,"vw":24.626802},{"c":24.59,"h":24.64,"l":24.565,"n":279,"o":24.6,"t":"2026-10-19T13:40:00Z","v":20057,"vw":24.593048},{"c":24.61,"h":24.615,"l":24.57,"n":99,"o":24.59,"t":"2026-10-19T13:45:00Z","v":10102,"vw":24.588717},{"c":24.6,"h":24.62,"l":24.6,"n":101,"o":24.61,"t":"2026-10-19T13:50:00Z","v":7079,"vw":24.608217},{"c":24.615,"h":24.6151,"l":24.59,"n":184,"o":24.61,"t":"2026-10-19T13:55:00Z","v":17488,"vw":24.604686},{"c":24.56,"h":24.615,"l":24.55,"n":137,"o":24.615,"t":"2026-10-19T14:00:00Z","v":10145,"vw":24.575997},{"c":24.5801,"h":24.595,"l":24.555,"n":140,"o":24.555,"t":"2026-10-19T14:05:00Z","v":9361,"vw":24.577575},{"c":24.615,"h":24.62,"l":24.58,"n":81,"o":24.585,"t":"2026-10-19T14:10:00Z","v":14091,"vw":24.608286},{"c":24.63,"h":24.64,"l":24.61,"n":138,"o":24.615,"t":"2026-10-19T14:15:00Z","v":10818,"vw":24.624674},{"c":24.57,"h":24.625,"l":24.56,"n":123,"o":24.62,"t":"2026-10-19T14:20:00Z","v":6397,"vw":24.588079},{"c":24.565,"h":24.58,"l":24.56,"n":112,"o":24.57,"t":"2026-10-19T14:25:00Z","v":6767,"vw":24.570556},{"c":24.565,"h":24.575,"l":24.545,"n":164,"o":24.565,"t":"2026-10-19T14:30:00Z","v":12079,"vw":24.560277},{"c":24.55,"h":24.575,"l":24.55,"n":74,"o":24.565,"t":"2026-10-19T14:35:00Z","v":4251,"vw":24.563607},{"c":24.545,"h":24.55,"l":24.525,"n":100,"o":24.545,"t":"2026-10-19T14:40:00Z","v":5103,"vw":24.542698},{"c":24.54,"h":24.545,"l":24.535,"n":131,"o":24.54,"t":"2026-10-19T14:45:00Z","v":11774,"vw":24.539809},{"c":24.555,"h":24.56,"l":24.531,"n":131,"o":24.542,"t":"2026-10-19T14:50:00Z","v":12188,"vw":24.550324},{"c":24.575,"h":24.575,"l":24.56,"n":76,"o":24.56,"t":"2026-10-19T14:55:00Z","v":10405,"vw":24.565254},{"c":24.585,"h":24.595,"l":24.58,"n":159,"o":24.58,"t":"2026-10-19T15:00:00Z","v":15267,"vw":24.585327},{"c":24.575,"h":24.595,"l":24.575,"n":148,"o":24.58,"t":"2026-10-19T15:05:00Z","v":9344,"vw":24.58793},{"c":24.6,"h":24.61,"l":24.57,"n":120,"o":24.575,"t":"2026-10-19T15:10:00Z","v":15651,"vw":24.590489},{"c":24.615,"h":24.62,"l":24.6,"n":146,"o":24.61,"t":"2026-10-19T15:15:00Z","v":16142,"vw":24.610289},{"c":24.64,"h":24.645,"l":24.615,"n":158,"o":24.615,"t":"2026-10-19T15:20:00Z","v":12938,"vw":24.623661},{"c":24.66,"h":24.66,"l":24.63,"n":107,"o":24.63,"t":"2026-10-19T15:25:00Z","v":17015,"vw":24.647398},{"c":24.645,"h":24.655,"l":24.625,"n":233,"o":24.655,"t":"2026-10-19T15:30:00Z","v":12232,"vw":24.639177},{"c":24.64,"h":24.65,"l":24.635,"n":82,"o":24.635,"t":"2026-10-19T15:35:00Z","v":12356,"vw":24.640198},{"c":24.615,"h":24.635,"l":24.615,"n":72,"o":24.635,"t":"2026-10-19T15:40:00Z","v":3373,"vw":24.622565},{"c":24.615,"h":24.615,"l":24.605,"n":221,"o":24.61,"t":"2026-10-19T15:45:00Z","v":28413,"vw":24.608698},{"c":24.61,"h":24.625,"l":24.605,"n":227,"o":24.615,"t":"2026-10-19T15:50:00Z","v":23610,"vw":24.616447},{"c":24.6,"h":24.615,"l":24.595,"n":208,"o":24.615,"t":"2026-10-19T15:55:00Z","v":21008,"vw":24.602935},{"c":24.55,"h":24.59,"l":24.535,"n":110,"o":24.59,"t":"2026-10-19T16:00:00Z","v":11204,"vw":24.551895},{"c":24.53,"h":24.555,"l":24.525,"n":130,"o":24.55,"t":"2026-10-19T16:05:00Z","v":11448,"vw":24.540907},{"c":24.535,"h":24.545,"l":24.53,"n":137,"o":24.53,"t":"2026-10-19T16:10:00Z","v":14261,"vw":24.538093},{"c":24.535,"h":24.5581,"l":24.535,"n":164,"o":24.54,"t":"2026-10-19T16:15:00Z","v":14476,"vw":24.541703},{"c":24.555,"h":24.555,"l":24.53,"n":93,"o":24.5399,"t":"2026-10-19T16:20:00Z","v":13300,"vw":24.538689},{"c":24.545,"h":24.555,"l":24.54,"n":138,"o":24.55,"t":"2026-10-19T16:25:00Z","v":11774,"vw":24.550371},{"c":24.525,"h":24.545,"l":24.525,"n":158,"o":24.545,"t":"2026-10-19T16:30:00Z","v":10640,"vw":24.533514},{"c":24.535,"h":24.535,"l":24.53,"n":114,"o":24.53,"t":"2026-10-19T16:35:00Z","v":6198,"vw":24.532897},{"c":24.515,"h":24.535,"l":24.515,"n":98,"o":24.535,"t":"2026-10-19T16:40:00Z","v":7202,"vw":24.521418},{"c":24.505,"h":24.515,"l":24.505,"n":187,"o":24.515,"t":"2026-10-19T16:45:00Z","v":16046,"vw":24.506387},{"c":24.515,"h":24.515,"l":24.51,"n":57,"o":24.51,"t":"2026-10-19T16:50:00Z","v":2193,"vw":24.514084},{"c":24.505,"h":24.515,"l":24.5021,"n":97,"o":24.515,"t":"2026-10-19T16:55:00Z","v":8118,"vw":24.507906},{"c":24.49,"h":24.51,"l":24.485,"n":146,"o":24.51,"t":"2026-10-19T17:00:00Z","v":14698,"vw":24.495644},{"c":24.465,"h":24.495,"l":24.465,"n":164,"o":24.49,"t":"2026-10-19T17:05:00Z","v":11656,"vw":24.486145},{"c":24.465,"h":24.47,"l":24.4642,"n":54,"o":24.465,"t":"2026-10-19T17:10:00Z","v":3638,"vw":24.465129},{"c":24.48,"h":24.48,"l":24.455,"n":103,"o":24.465,"t":"2026-10-19T17:15:00Z","v":7234,"vw":24.468298},{"c":24.485,"h":24.485,"l":24.4698,"n":79,"o":24.475,"t":"2026-10-19T17:20:00Z","v":11759,"vw":24.474874},{"c":24.485,"h":24.49,"l":24.4801,"n":108,"o":24.485,"t":"2026-10-19T17:25:00Z","v":11606,"vw":24.484871},{"c":24.485,"h":24.495,"l":24.48,"n":168,"o":24.48,"t":"2026-10-19T17:30:00Z","v":13011,"vw":24.487808},{"c":24.485,"h":24.5,"l":24.475,"n":204,"o":24.485,"t":"2026-10-19T17:35:00Z","v":21150,"vw":24.482215},{"c":24.495,"h":24.495,"l":24.475,"n":186,"o":24.4801,"t":"2026-10-19T17:40:00Z","v":25346,"vw":24.487042},{"c":24.475,"h":24.49,"l":24.47,"n":143,"o":24.49,"t":"2026-10-19T17:45:00Z","v":9276,"vw":24.483601},{"c":24.48,"h":24.485,"l":24.47,"n":83,"o":24.47,"t":"2026-10-19T17:50:00Z","v":3250,"vw":24.477639},{"c":24.47,"h":24.475,"l":24.47,"n":90,"o":24.475,"t":"2026-10-19T17:55:00Z","v":7776,"vw":24.472241},{"c":24.475,"h":24.48,"l":24.465,"n":248,"o":24.48,"t":"2026-10-19T18:00:00Z","v":25936,"vw":24.47354},{"c":24.48,"h":24.485,"l":24.475,"n":143,"o":24.475,"t":"2026-10-19T18:05:00Z","v":10181,"vw":24.47992},{"c":24.465,"h":24.49,"l":24.465,"n":249,"o":24.481,"t":"2026-10-19T18:10:00Z","v":30244,"vw":24.480864},{"c":24.465,"h":24.47,"l":24.465,"n":139,"o":24.465,"t":"2026-10-19T18:15:00Z","v":11272,"vw":24.465233},{"c":24.455,"h":24.465,"l":24.45,"n":324,"o":24.465,"t":"2026-10-19T18:20:00Z","v":31289,"vw":24.459328},{"c":24.425,"h":24.455,"l":24.425,"n":354,"o":24.455,"t":"2026-10-19T18:25:00Z","v":28761,"vw":24.435606},{"c":24.42,"h":24.425,"l":24.415,"n":290,"o":24.425,"t":"2026-10-19T18:30:00Z","v":32833,"vw":24.418955},{"c":24.435,"h":24.435,"l":24.415,"n":182,"o":24.42,"t":"2026-10-19T18:35:00Z","v":11128,"vw":24.422288},{"c":24.435,"h":24.44,"l":24.43,"n":253,"o":24.435,"t":"2026-10-19T18:40:00Z","v":17219,"vw":24.434659},{"c":24.425,"h":24.445,"l":24.425,"n":273,"o":24.435,"t":"2026-10-19T18:45:00Z","v":29093,"vw":24.437115},{"c":24.405,"h":24.43,"l":24.405,"n":192,"o":24.425,"t":"2026-10-19T18:50:00Z","v":15520,"vw":24.420378},{"c":24.415,"h":24.415,"l":24.405,"n":189,"o":24.405,"t":"2026-10-19T18:55:00Z","v":15748,"vw":24.407206},{"c":24.415,"h":24.42,"l":24.405,"n":238,"o":24.41,"t":"2026-10-19T19:00:00Z","v":19166,"vw":24.40957},{"c":24.395,"h":24.4199,"l":24.3931,"n":179,"o":24.41,"t":"2026-10-19T19:05:00Z","v":19156,"vw":24.40731},{"c":24.395,"h":24.395,"l":24.38,"n":233,"o":24.39,"t":"2026-10-19T19:10:00Z","v":25186,"vw":24.388401},{"c":24.405,"h":24.41,"l":24.395,"n":233,"o":24.3958,"t":"2026-10-19T19:15:00Z","v":21099,"vw":24.401376},{"c":24.405,"h":24.415,"l":24.405,"n":311,"o":24.415,"t":"2026-10-19T19:20:00Z","v":28431,"vw":24.408729},{"c":24.4151,"h":24.425,"l":24.41,"n":171,"o":24.415,"t":"2026-10-19T19:25:00Z","v":13297,"vw":24.415963},{"c":24.435,"h":24.435,"l":24.4,"n":302,"o":24.415,"t":"2026-10-19T19:30:00Z","v":32344,"vw":24.417385},{"c":24.41,"h":24.435,"l":24.405,"n":287,"o":24.435,"t":"2026-10-19T19:35:00Z","v":29211,"vw":24.411637},{"c":24.4,"h":24.415,"l":24.4,"n":292,"o":24.41,"t":"2026-10-19T19:40:00Z","v":23850,"vw":24.413235},{"c":24.411,"h":24.415,"l":24.4,"n":282,"o":24.4,"t":"2026-10-19T19:45:00Z","v":34320,"vw":24.407369},{"c":24.405,"h":24.405,"l":24.38,"n":366,"o":24.4,"t":"2026-10-19T19:50:00Z","v":47912,"vw":24.393431},{"c":24.41,"h":24.41,"l":24.37,"n":1570,"o":24.405,"t":"2026-10-19T19:55:00Z","v":227848,"vw":24.39463},{"c":24.41,"h":24.41,"l":24.41,"n":10,"o":24.41,"t":"2026-10-19T20:00:00Z","v":101906,"vw":24.41},{"c":23.9,"h":24.24,"l":23.9,"n":31,"o":24.24,"t":"2026-10-20T08:00:00Z","v":8719,"vw":24.031938},{"c":23.86,"h":23.86,"l":23.86,"n":3,"o":23.86,"t":"2026-10-20T09:10:00Z","v":239,"vw":23.86},{"c":23.75,"h":23.86,"l":23.75,"n":3,"o":23.86,"t":"2026-10-20T11:55:00Z","v":300,"vw":23.82},{"c":23.88,"h":24,"l":23.88,"n":6,"o":24,"t":"2026-10-20T12:40:00Z","v":458,"vw":23.94},{"c":23.88,"h":23.88,"l":23.83,"n":13,"o":23.85,"t":"2026-10-20T12:45:00Z","v":1032,"vw":23.863357},{"c":23.88,"h":23.88,"l":23.88,"n":3,"o":23.88,"t":"2026-10-20T13:05:00Z","v":331,"vw":23.88},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-20T13:20:00Z","v":100,"vw":23.77},{"c":23.97,"h":23.98,"l":23.86,"n":210,"o":23.9,"t":"2026-10-20T13:30:00Z","v":23686,"vw":23.919751},{"c":24.1,"h":24.105,"l":23.94,"n":266,"o":23.95,"t":"2026-10-20T13:35:00Z","v":22850,"vw":24.030682},{"c":24.11,"h":24.12,"l":24.08,"n":169,"o":24.1,"t":"2026-10-20T13:40:00Z","v":15818,"vw":24.100125},{"c":24.085,"h":24.1599,"l":24.085,"n":227,"o":24.1,"t":"2026-10-20T13:45:00Z","v":21666,"vw":24.11517},{"c":24.12,"h":24.13,"l":24.08,"n":135,"o":24.085,"t":"2026-10-20T13:50:00Z","v":10299,"vw":24.100146},{"c":24.105,"h":24.13,"l":24.1,"n":200,"o":24.13,"t":"2026-10-20T13:55:00Z","v":16543,"vw":24.112046},{"c":24.11,"h":24.13,"l":24.1,"n":128,"o":24.105,"t":"2026-10-20T14:00:00Z","v":8190,"vw":24.114452},{"c":24.18,"h":24.21,"l":24.115,"n":208,"o":24.115,"t":"2026-10-20T14:05:00Z","v":14235,"vw":24.152686},{"c":24.22,"h":24.22,"l":24.17,"n":134,"o":24.17,"t":"2026-10-20T14:10:00Z","v":7425,"vw":24.193922},{"c":24.22,"h":24.22,"l":24.185,"n":177,"o":24.22,"t":"2026-10-20T14:15:00Z","v":21820,"vw":24.206096},{"c":24.31,"h":24.31,"l":24.225,"n":153,"o":24.225,"t":"2026-10-20T14:20:00Z","v":10206,"vw":24.254799},{"c":24.38,"h":24.38,"l":24.32,"n":277,"o":24.32,"t":"2026-10-20T14:25:00Z","v":19318,"vw":24.344394},{"c":24.355,"h":24.42,"l":24.355,"n":290,"o":24.39,"t":"2026-10-20T14:30:00Z","v":26767,"vw":24.385453},{"c":24.35,"h":24.375,"l":24.34,"n":202,"o":24.355,"t":"2026-10-20T14:35:00Z","v":21469,"vw":24.359425},{"c":24.37,"h":24.39,"l":24.35,"n":179,"o":24.35,"t":"2026-10-20T14:40:00Z","v":15000,"vw":24.369738},{"c":24.335,"h":24.37,"l":24.335,"n":147,"o":24.36,"t":"2026-10-20T14:45:00Z","v":8301,"vw":24.352865},{"c":24.338,"h":24.35,"l":24.32,"n":119,"o":24.3397,"t":"2026-10-20T14:50:00Z","v":12239,"vw":24.338079},{"c":24.335,"h":24.35,"l":24.325,"n":143,"o":24.335,"t":"2026-10-20T14:55:00Z","v":14739,"vw":24.33782},{"c":24.295,"h":24.34,"l":24.295,"n":152,"o":24.33,"t":"2026-10-20T15:00:00Z","v":12559,"vw":24.3159},{"c":24.31,"h":24.325,"l":24.295,"n":106,"o":24.295,"t":"2026-10-20T15:05:00Z","v":11196,"vw":24.30596},{"c":24.21,"h":24.31,"l":24.21,"n":280,"o":24.305,"t":"2026-10-20T15:10:00Z","v":32077,"vw":24.266671},{"c":24.24,"h":24.2599,"l":24.22,"n":205,"o":24.23,"t":"2026-10-20T15:15:00Z","v":36362,"vw":24.23595},{"c":24.215,"h":24.265,"l":24.215,"n":197,"o":24.24,"t":"2026-10-20T15:20:00Z","v":29116,"vw":24.24416},{"c":24.18,"h":24.215,"l":24.18,"n":99,"o":24.21,"t":"2026-10-20T15:25:00Z","v":6280,"vw":24.201865},{"c":24.16,"h":24.18,"l":24.15,"n":198,"o":24.18,"t":"2026-10-20T15:30:00Z","v":21619,"vw":24.164282},{"c":24.215,"h":24.215,"l":24.16,"n":110,"o":24.165,"t":"2026-10-20T15:35:00Z","v":11370,"vw":24.182493},{"c":24.235,"h":24.24,"l":24.22,"n":121,"o":24.22,"t":"2026-10-20T15:40:00Z","v":7851,"vw":24.232206},{"c":24.215,"h":24.235,"l":24.2,"n":91,"o":24.235,"t":"2026-10-20T15:45:00Z","v":9973,"vw":24.209088},{"c":24.22,"h":24.225,"l":24.205,"n":240,"o":24.22,"t":"2026-10-20T15:50:00Z","v":23894,"vw":24.213486},{"c":24.21,"h":24.225,"l":24.205,"n":122,"o":24.225,"t":"2026-10-20T15:55:00Z","v":19060,"vw":24.209697},{"c":24.2,"h":24.22,"l":24.195,"n":91,"o":24.205,"t":"2026-10-20T16:00:00Z","v":8628,"vw":24.209401},{"c":24.2001,"h":24.21,"l":24.194,"n":116,"o":24.205,"t":"2026-10-20T16:05:00Z","v":15912,"vw":24.202327},{"c":24.185,"h":24.2,"l":24.17,"n":81,"o":24.2,"t":"2026-10-20T16:10:00Z","v":6421,"vw":24.184597},{"c":24.13,"h":24.19,"l":24.13,"n":128,"o":24.185,"t":"2026-10-20T16:15:00Z","v":6069,"vw":24.159997},{"c":24.155,"h":24.1595,"l":24.125,"n":93,"o":24.1299,"t":"2026-10-20T16:20:00Z","v":4915,"vw":24.141067},{"c":24.165,"h":24.1888,"l":24.145,"n":164,"o":24.16,"t":"2026-10-20T16:25:00Z","v":25579,"vw":24.16476},{"c":24.169,"h":24.175,"l":24.16,"n":83,"o":24.17,"t":"2026-10-20T16:30:00Z","v":9025,"vw":24.169116},{"c":24.17,"h":24.1801,"l":24.17,"n":93,"o":24.17,"t":"2026-10-20T16:35:00Z","v":7457,"vw":24.177902},{"c":24.175,"h":24.1858,"l":24.165,"n":141,"o":24.17,"t":"2026-10-20T16:40:00Z","v":12342,"vw":24.174368},{"c":24.1756,"h":24.1799,"l":24.16,"n":94,"o":24.175,"t":"2026-10-20T16:45:00Z","v":8685,"vw":24.170924},{"c":24.155,"h":24.185,"l":24.155,"n":142,"o":24.175,"t":"2026-10-20T16:50:00Z","v":10492,"vw":24.177001},{"c":24.16,"h":24.165,"l":24.16,"n":71,"o":24.16,"t":"2026-10-20T16:55:00Z","v":3412,"vw":24.160468},{"c":24.145,"h":24.17,"l":24.1314,"n":116,"o":24.165,"t":"2026-10-20T17:00:00Z","v":7168,"vw":24.150558},{"c":24.14,"h":24.145,"l":24.13,"n":58,"o":24.145,"t":"2026-10-20T17:05:00Z","v":5867,"vw":24.137482},{"c":24.1494,"h":24.16,"l":24.14,"n":56,"o":24.14,"t":"2026-10-20T17:10:00Z","v":8701,"vw":24.149306},{"c":24.145,"h":24.1458,"l":24.14,"n":65,"o":24.145,"t":"2026-10-20T17:15:00Z","v":9100,"vw":24.144867},{"c":24.16,"h":24.165,"l":24.145,"n":152,"o":24.15,"t":"2026-10-20T17:20:00Z","v":15618,"vw":24.157742},{"c":24.165,"h":24.17,"l":24.1601,"n":57,"o":24.165,"t":"2026-10-20T17:25:00Z","v":13337,"vw":24.166343},{"c":24.16,"h":24.18,"l":24.16,"n":118,"o":24.17,"t":"2026-10-20T17:30:00Z","v":5760,"vw":24.171148},{"c":24.165,"h":24.175,"l":24.165,"n":58,"o":24.165,"t":"2026-10-20T17:35:00Z","v":8617,"vw":24.167156},{"c":24.175,"h":24.175,"l":24.16,"n":84,"o":24.165,"t":"2026-10-20T17:40:00Z","v":7862,"vw":24.167508},{"c":24.195,"h":24.195,"l":24.17,"n":165,"o":24.175,"t":"2026-10-20T17:45:00Z","v":11813,"vw":24.183076},{"c":24.225,"h":24.235,"l":24.19,"n":245,"o":24.195,"t":"2026-10-20T17:50:00Z","v":23338,"vw":24.216262},{"c":24.23,"h":24.23,"l":24.21,"n":142,"o":24.22,"t":"2026-10-20T17:55:00Z","v":12566,"vw":24.219628},{"c":24.245,"h":24.25,"l":24.23,"n":201,"o":24.24,"t":"2026-10-20T18:00:00Z","v":25561,"vw":24.238362},{"c":24.235,"h":24.245,"l":24.23,"n":162,"o":24.245,"t":"2026-10-20T18:05:00Z","v":12302,"vw":24.235332},{"c":24.2414,"h":24.25,"l":24.2301,"n":143,"o":24.235,"t":"2026-10-20T18:10:00Z","v":15656,"vw":24.240859},{"c":24.2449,"h":24.255,"l":24.24,"n":181,"o":24.245,"t":"2026-10-20T18:15:00Z","v":17319,"vw":24.249669},{"c":24.225,"h":24.245,"l":24.22,"n":138,"o":24.245,"t":"2026-10-20T18:20:00Z","v":11943,"vw":24.231172},{"c":24.235,"h":24.24,"l":24.21,"n":215,"o":24.225,"t":"2026-10-20T18:25:00Z","v":22886,"vw":24.22668},{"c":24.235,"h":24.25,"l":24.235,"n":142,"o":24.235,"t":"2026-10-20T18:30:00Z","v":12206,"vw":24.240228},{"c":24.23,"h":24.24,"l":24.225,"n":134,"o":24.235,"t":"2026-10-20T18:35:00Z","v":13790,"vw":24.23412},{"c":24.215,"h":24.235,"l":24.21,"n":146,"o":24.225,"t":"2026-10-20T18:40:00Z","v":15466,"vw":24.225145},{"c":24.235,"h":24.24,"l":24.21,"n":148,"o":24.215,"t":"2026-10-20T18:45:00Z","v":12496,"vw":24.229163},{"c":24.245,"h":24.255,"l":24.23,"n":286,"o":24.235,"t":"2026-10-20T18:50:00Z","v":32314,"vw":24.238653},{"c":24.235,"h":24.2483,"l":24.22,"n":499,"o":24.245,"t":"2026-10-20T18:55:00Z","v":56218,"vw":24.230027},{"c":24.235,"h":24.245,"l":24.23,"n":180,"o":24.235,"t":"2026-10-20T19:00:00Z","v":23360,"vw":24.237812},{"c":24.235,"h":24.2389,"l":24.225,"n":165,"o":24.235,"t":"2026-10-20T19:05:00Z","v":14153,"vw":24.232114},{"c":24.21,"h":24.235,"l":24.21,"n":187,"o":24.235,"t":"2026-10-20T19:10:00Z","v":17659,"vw":24.22723},{"c":24.205,"h":24.22,"l":24.2,"n":228,"o":24.21,"t":"2026-10-20T19:15:00Z","v":23699,"vw":24.2116},{"c":24.215,"h":24.23,"l":24.2,"n":238,"o":24.21,"t":"2026-10-20T19:20:00Z","v":23104,"vw":24.215993},{"c":24.23,"h":24.245,"l":24.215,"n":273,"o":24.22,"t":"2026-10-20T19:25:00Z","v":28030,"vw":24.235875},{"c":24.225,"h":24.2499,"l":24.225,"n":240,"o":24.235,"t":"2026-10-20T19:30:00Z","v":34201,"vw":24.237087},{"c":24.215,"h":24.235,"l":24.205,"n":255,"o":24.225,"t":"2026-10-20T19:35:00Z","v":26190,"vw":24.216111},{"c":24.225,"h":24.23,"l":24.215,"n":261,"o":24.22,"t":"2026-10-20T19:40:00Z","v":23086,"vw":24.221367},{"c":24.215,"h":24.225,"l":24.2,"n":218,"o":24.225,"t":"2026-10-20T19:45:00Z","v":27263,"vw":24.212343},{"c":24.215,"h":24.215,"l":24.2,"n":380,"o":24.205,"t":"2026-10-20T19:50:00Z","v":43993,"vw":24.208748},{"c":24.205,"h":24.225,"l":24.2,"n":1046,"o":24.215,"t":"2026-10-20T19:55:00Z","v":124179,"vw":24.21535},{"c":24.17,"h":24.2,"l":24.17,"n":22,"o":24.2,"t":"2026-10-20T20:00:00Z","v":90712,"vw":24.170263},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-20T20:05:00Z","v":24000,"vw":24},{"c":24.31,"h":24.31,"l":24.3,"n":4,"o":24.3,"t":"2026-10-21T10:25:00Z","v":444,"vw":24.302857},{"c":24.58,"h":24.64,"l":24.52,"n":269,"o":24.57,"t":"2026-10-21T13:30:00Z","v":32500,"vw":24.572165},{"c":24.48,"h":24.57,"l":24.46,"n":140,"o":24.57,"t":"2026-10-21T13:35:00Z","v":13991,"vw":24.50081},{"c":24.52,"h":24.52,"l":24.465,"n":172,"o":24.485,"t":"2026-10-21T13:40:00Z","v":12342,"vw":24.491817},{"c":24.575,"h":24.58,"l":24.51,"n":150,"o":24.51,"t":"2026-10-21T13:45:00Z","v":13243,"vw":24.554009},{"c":24.55,"h":24.575,"l":24.54,"n":113,"o":24.57,"t":"2026-10-21T13:50:00Z","v":7289,"vw":24.561102},{"c":24.52,"h":24.56,"l":24.52,"n":102,"o":24.55,"t":"2026-10-21T13:55:00Z","v":6743,"vw":24.541151},{"c":24.49,"h":24.525,"l":24.47,"n":198,"o":24.52,"t":"2026-10-21T14:00:00Z","v":12882,"vw":24.498367},{"c":24.45,"h":24.48,"l":24.45,"n":208,"o":24.47,"t":"2026-10-21T14:05:00Z","v":12361,"vw":24.461865},{"c":24.4899,"h":24.49,"l":24.46,"n":148,"o":24.46,"t":"2026-10-21T14:10:00Z","v":6890,"vw":24.4813},{"c":24.465,"h":24.485,"l":24.455,"n":228,"o":24.48,"t":"2026-10-21T14:15:00Z","v":16594,"vw":24.472533},{"c":24.475,"h":24.495,"l":24.465,"n":125,"o":24.465,"t":"2026-10-21T14:20:00Z","v":6872,"vw":24.476593},{"c":24.52,"h":24.53,"l":24.4723,"n":176,"o":24.475,"t":"2026-10-21T14:25:00Z","v":11534,"vw":24.506463},{"c":24.535,"h":24.55,"l":24.525,"n":147,"o":24.525,"t":"2026-10-21T14:30:00Z","v":8575,"vw":24.532552},{"c":24.535,"h":24.545,"l":24.525,"n":167,"o":24.5309,"t":"2026-10-21T14:35:00Z","v":5761,"vw":24.536147},{"c":24.54,"h":24.54,"l":24.51,"n":156,"o":24.535,"t":"2026-10-21T14:40:00Z","v":14279,"vw":24.523567},{"c":24.525,"h":24.535,"l":24.515,"n":146,"o":24.535,"t":"2026-10-21T14:45:00Z","v":13912,"vw":24.524363},{"c":24.515,"h":24.52,"l":24.5,"n":96,"o":24.515,"t":"2026-10-21T14:50:00Z","v":4276,"vw":24.511066},{"c":24.49,"h":24.505,"l":24.485,"n":127,"o":24.5,"t":"2026-10-21T14:55:00Z","v":10486,"vw":24.497977},{"c":24.495,"h":24.505,"l":24.485,"n":86,"o":24.485,"t":"2026-10-21T15:00:00Z","v":11373,"vw":24.499272},{"c":24.5098,"h":24.51,"l":24.49,"n":100,"o":24.495,"t":"2026-10-21T15:05:00Z","v":11113,"vw":24.504462},{"c":24.53,"h":24.53,"l":24.51,"n":106,"o":24.51,"t":"2026-10-21T15:10:00Z","v":6765,"vw":24.52405},{"c":24.53,"h":24.55,"l":24.53,"n":120,"o":24.53,"t":"2026-10-21T15:15:00Z","v":22393,"vw":24.537235},{"c":24.535,"h":24.5437,"l":24.5222,"n":151,"o":24.53,"t":"2026-10-21T15:20:00Z","v":13506,"vw":24.536418},{"c":24.555,"h":24.565,"l":24.525,"n":251,"o":24.53,"t":"2026-10-21T15:25:00Z","v":28079,"vw":24.542029},{"c":24.564,"h":24.57,"l":24.555,"n":38,"o":24.555,"t":"2026-10-21T15:30:00Z","v":5256,"vw":24.560588},{"c":24.5861,"h":24.59,"l":24.565,"n":169,"o":24.565,"t":"2026-10-21T15:35:00Z","v":15395,"vw":24.580745},{"c":24.575,"h":24.5899,"l":24.57,"n":112,"o":24.585,"t":"2026-10-21T15:40:00Z","v":15590,"vw":24.577559},{"c":24.575,"h":24.58,"l":24.575,"n":57,"o":24.575,"t":"2026-10-21T15:45:00Z","v":4434,"vw":24.577934},{"c":24.58,"h":24.58,"l":24.57,"n":60,"o":24.575,"t":"2026-10-21T15:50:00Z","v":2586,"vw":24.576159},{"c":24.575,"h":24.58,"l":24.57,"n":69,"o":24.575,"t":"2026-10-21T15:55:00Z","v":3783,"vw":24.574413},{"c":24.575,"h":24.58,"l":24.565,"n":158,"o":24.57,"t":"2026-10-21T16:00:00Z","v":11263,"vw":24.570626},{"c":24.565,"h":24.58,"l":24.565,"n":125,"o":24.575,"t":"2026-10-21T16:05:00Z","v":9225,"vw":24.569192},{"c":24.56,"h":24.57,"l":24.56,"n":151,"o":24.565,"t":"2026-10-21T16:10:00Z","v":15738,"vw":24.56726},{"c":24.575,"h":24.575,"l":24.565,"n":35,"o":24.565,"t":"2026-10-21T16:15:00Z","v":1663,"vw":24.572238},{"c":24.585,"h":24.59,"l":24.575,"n":129,"o":24.575,"t":"2026-10-21T16:20:00Z","v":11065,"vw":24.586188},{"c":24.595,"h":24.595,"l":24.585,"n":162,"o":24.585,"t":"2026-10-21T16:25:00Z","v":14270,"vw":24.588644},{"c":24.575,"h":24.595,"l":24.5701,"n":110,"o":24.595,"t":"2026-10-21T16:30:00Z","v":8945,"vw":24.585153},{"c":24.63,"h":24.635,"l":24.56,"n":336,"o":24.575,"t":"2026-10-21T16:35:00Z","v":27741,"vw":24.596123},{"c":24.595,"h":24.63,"l":24.57,"n":180,"o":24.63,"t":"2026-10-21T16:40:00Z","v":18733,"vw":24.582921},{"c":24.575,"h":24.6,"l":24.57,"n":126,"o":24.59,"t":"2026-10-21T16:45:00Z","v":19972,"vw":24.58545},{"c":24.575,"h":24.59,"l":24.57,"n":80,"o":24.575,"t":"2026-10-21T16:50:00Z","v":4342,"vw":24.576362},{"c":24.57,"h":24.585,"l":24.57,"n":79,"o":24.575,"t":"2026-10-21T16:55:00Z","v":9644,"vw":24.576958},{"c":24.56,"h":24.58,"l":24.56,"n":174,"o":24.575,"t":"2026-10-21T17:00:00Z","v":14325,"vw":24.57139},{"c":24.58,"h":24.58,"l":24.564,"n":103,"o":24.565,"t":"2026-10-21T17:05:00Z","v":5190,"vw":24.568413},{"c":24.585,"h":24.585,"l":24.58,"n":112,"o":24.58,"t":"2026-10-21T17:10:00Z","v":6345,"vw":24.581191},{"c":24.565,"h":24.589,"l":24.565,"n":100,"o":24.585,"t":"2026-10-21T17:15:00Z","v":4637,"vw":24.576931},{"c":24.57,"h":24.57,"l":24.56,"n":103,"o":24.565,"t":"2026-10-21T17:20:00Z","v":6860,"vw":24.568764},{"c":24.565,"h":24.575,"l":24.565,"n":90,"o":24.57,"t":"2026-10-21T17:25:00Z","v":4174,"vw":24.568728},{"c":24.57,"h":24.575,"l":24.565,"n":160,"o":24.5694,"t":"2026-10-21T17:30:00Z","v":13378,"vw":24.571062},{"c":24.57,"h":24.5701,"l":24.56,"n":146,"o":24.57,"t":"2026-10-21T17:35:00Z","v":13640,"vw":24.569122},{"c":24.565,"h":24.575,"l":24.565,"n":124,"o":24.57,"t":"2026-10-21T17:40:00Z","v":6534,"vw":24.572367},{"c":24.565,"h":24.57,"l":24.5632,"n":48,"o":24.565,"t":"2026-10-21T17:45:00Z","v":3508,"vw":24.565866},{"c":24.575,"h":24.575,"l":24.565,"n":57,"o":24.565,"t":"2026-10-21T17:50:00Z","v":3007,"vw":24.570964},{"c":24.571,"h":24.585,"l":24.57,"n":171,"o":24.575,"t":"2026-10-21T17:55:00Z","v":14098,"vw":24.578509},{"c":24.55,"h":24.58,"l":24.55,"n":116,"o":24.575,"t":"2026-10-21T18:00:00Z","v":8724,"vw":24.563537},{"c":24.555,"h":24.555,"l":24.55,"n":73,"o":24.555,"t":"2026-10-21T18:05:00Z","v":5106,"vw":24.554499},{"c":24.55,"h":24.56,"l":24.55,"n":81,"o":24.55,"t":"2026-10-21T18:10:00Z","v":3565,"vw":24.555101},{"c":24.565,"h":24.5699,"l":24.55,"n":178,"o":24.55,"t":"2026-10-21T18:15:00Z","v":12564,"vw":24.562148},{"c":24.545,"h":24.565,"l":24.54,"n":292,"o":24.565,"t":"2026-10-21T18:20:00Z","v":20670,"vw":24.547238},{"c":24.55,"h":24.555,"l":24.54,"n":300,"o":24.545,"t":"2026-10-21T18:25:00Z","v":27774,"vw":24.546476},{"c":24.555,"h":24.565,"l":24.55,"n":128,"o":24.55,"t":"2026-10-21T18:30:00Z","v":7291,"vw":24.557548},{"c":24.555,"h":24.56,"l":24.55,"n":114,"o":24.555,"t":"2026-10-21T18:35:00Z","v":5408,"vw":24.555791},{"c":24.565,"h":24.565,"l":24.5501,"n":192,"o":24.56,"t":"2026-10-21T18:40:00Z","v":10157,"vw":24.560789},{"c":24.52,"h":24.57,"l":24.52,"n":336,"o":24.565,"t":"2026-10-21T18:45:00Z","v":27783,"vw":24.545837},{"c":24.5159,"h":24.5208,"l":24.505,"n":133,"o":24.52,"t":"2026-10-21T18:50:00Z","v":7975,"vw":24.515794},{"c":24.46,"h":24.515,"l":24.455,"n":257,"o":24.515,"t":"2026-10-21T18:55:00Z","v":19574,"vw":24.477883},{"c":24.42,"h":24.45,"l":24.375,"n":278,"o":24.45,"t":"2026-10-21T19:00:00Z","v":18765,"vw":24.413186},{"c":24.435,"h":24.455,"l":24.405,"n":204,"o":24.415,"t":"2026-10-21T19:05:00Z","v":15267,"vw":24.436278},{"c":24.45,"h":24.45,"l":24.405,"n":178,"o":24.43,"t":"2026-10-21T19:10:00Z","v":10252,"vw":24.431422},{"c":24.475,"h":24.48,"l":24.445,"n":161,"o":24.445,"t":"2026-10-21T19:15:00Z","v":12553,"vw":24.467742},{"c":24.475,"h":24.5,"l":24.47,"n":182,"o":24.475,"t":"2026-10-21T19:20:00Z","v":12189,"vw":24.482841},{"c":24.535,"h":24.535,"l":24.475,"n":186,"o":24.48,"t":"2026-10-21T19:25:00Z","v":15860,"vw":24.493051},{"c":24.525,"h":24.54,"l":24.52,"n":198,"o":24.53,"t":"2026-10-21T19:30:00Z","v":15853,"vw":24.52951},{"c":24.535,"h":24.54,"l":24.515,"n":178,"o":24.525,"t":"2026-10-21T19:35:00Z","v":12988,"vw":24.524222},{"c":24.5301,"h":24.54,"l":24.53,"n":187,"o":24.535,"t":"2026-10-21T19:40:00Z","v":12907,"vw":24.533355},{"c":24.545,"h":24.56,"l":24.54,"n":181,"o":24.54,"t":"2026-10-21T19:45:00Z","v":15977,"vw":24.54714},{"c":24.535,"h":24.56,"l":24.535,"n":247,"o":24.545,"t":"2026-10-21T19:50:00Z","v":21580,"vw":24.550186},{"c":24.51,"h":24.535,"l":24.505,"n":761,"o":24.53,"t":"2026-10-21T19:55:00Z","v":66556,"vw":24.5212},{"c":24.52,"h":24.52,"l":24.52,"n":20,"o":24.52,"t":"2026-10-21T20:00:00Z","v":72388,"vw":24.52},{"c":24.08,"h":24.24,"l":24.07,"n":21,"o":24.24,"t":"2026-10-22T08:00:00Z","v":3758,"vw":24.104712},{"c":24.26,"h":24.26,"l":24.22,"n":12,"o":24.22,"t":"2026-10-22T12:45:00Z","v":2249,"vw":24.248467},{"c":24.22,"h":24.22,"l":24.22,"n":4,"o":24.22,"t":"2026-10-22T13:05:00Z","v":320,"vw":24.22},{"c":24.08,"h":24.22,"l":24.08,"n":5,"o":24.22,"t":"2026-10-22T13:15:00Z","v":459,"vw":24.15},{"c":24.29,"h":24.3,"l":24.175,"n":79,"o":24.19,"t":"2026-10-22T13:30:00Z","v":11627,"vw":24.224125},{"c":24.27,"h":24.32,"l":24.27,"n":74,"o":24.305,"t":"2026-10-22T13:35:00Z","v":8079,"vw":24.303769},{"c":24.32,"h":24.33,"l":24.29,"n":97,"o":24.29,"t":"2026-10-22T13:40:00Z","v":6364,"vw":24.301926},{"c":24.32,"h":24.36,"l":24.31,"n":193,"o":24.32,"t":"2026-10-22T13:45:00Z","v":15558,"vw":24.333931},{"c":24.305,"h":24.33,"l":24.29,"n":62,"o":24.32,"t":"2026-10-22T13:50:00Z","v":5117,"vw":24.312512},{"c":24.33,"h":24.36,"l":24.3,"n":126,"o":24.3,"t":"2026-10-22T13:55:00Z","v":11846,"vw":24.331591},{"c":24.31,"h":24.35,"l":24.3,"n":143,"o":24.35,"t":"2026-10-22T14:00:00Z","v":11244,"vw":24.32179},{"c":24.275,"h":24.31,"l":24.275,"n":144,"o":24.31,"t":"2026-10-22T14:05:00Z","v":9302,"vw":24.291283},{"c":24.26,"h":24.315,"l":24.26,"n":226,"o":24.26,"t":"2026-10-22T14:10:00Z","v":24077,"vw":24.286136},{"c":24.25,"h":24.26,"l":24.24,"n":130,"o":24.26,"t":"2026-10-22T14:15:00Z","v":7624,"vw":24.248247},{"c":24.2041,"h":24.25,"l":24.2,"n":125,"o":24.25,"t":"2026-10-22T14:20:00Z","v":8154,"vw":24.216236},{"c":24.14,"h":24.215,"l":24.14,"n":118,"o":24.21,"t":"2026-10-22T14:25:00Z","v":7695,"vw":24.184431},{"c":24.115,"h":24.155,"l":24.115,"n":184,"o":24.15,"t":"2026-10-22T14:30:00Z","v":14917,"vw":24.137243},{"c":24.07,"h":24.11,"l":24.055,"n":190,"o":24.11,"t":"2026-10-22T14:35:00Z","v":12203,"vw":24.083376},{"c":24.085,"h":24.09,"l":24.07,"n":126,"o":24.08,"t":"2026-10-22T14:40:00Z","v":10504,"vw":24.079533},{"c":24.06,"h":24.085,"l":24.055,"n":134,"o":24.08,"t":"2026-10-22T14:45:00Z","v":13441,"vw":24.073917},{"c":24.09,"h":24.1,"l":24.05,"n":167,"o":24.06,"t":"2026-10-22T14:50:00Z","v":21866,"vw":24.073157},{"c":24.09,"h":24.095,"l":24.05,"n":125,"o":24.09,"t":"2026-10-22T14:55:00Z","v":9787,"vw":24.069288},{"c":24.075,"h":24.085,"l":24.055,"n":199,"o":24.085,"t":"2026-10-22T15:00:00Z","v":24947,"vw":24.067467},{"c":24.06,"h":24.09,"l":24.045,"n":175,"o":24.08,"t":"2026-10-22T15:05:00Z","v":17524,"vw":24.068209},{"c":24.02,"h":24.07,"l":24.01,"n":223,"o":24.0699,"t":"2026-10-22T15:10:00Z","v":18118,"vw":24.037387},{"c":24.085,"h":24.085,"l":24.015,"n":179,"o":24.025,"t":"2026-10-22T15:15:00Z","v":15301,"vw":24.042322},{"c":24.08,"h":24.095,"l":24.06,"n":201,"o":24.09,"t":"2026-10-22T15:20:00Z","v":15982,"vw":24.076026},{"c":24.035,"h":24.075,"l":24.03,"n":226,"o":24.07,"t":"2026-10-22T15:25:00Z","v":18582,"vw":24.054665},{"c":24.055,"h":24.0599,"l":24.025,"n":213,"o":24.03,"t":"2026-10-22T15:30:00Z","v":23465,"vw":24.038618},{"c":24.07,"h":24.085,"l":24.055,"n":130,"o":24.055,"t":"2026-10-22T15:35:00Z","v":8753,"vw":24.072572},{"c":24.075,"h":24.095,"l":24.032,"n":233,"o":24.06,"t":"2026-10-22T15:40:00Z","v":24330,"vw":24.063666},{"c":24.07,"h":24.095,"l":24.06,"n":108,"o":24.0714,"t":"2026-10-22T15:45:00Z","v":13154,"vw":24.069849},{"c":24.095,"h":24.1055,"l":24.075,"n":111,"o":24.075,"t":"2026-10-22T15:50:00Z","v":16372,"vw":24.098513},{"c":24.115,"h":24.135,"l":24.1,"n":116,"o":24.1,"t":"2026-10-22T15:55:00Z","v":17578,"vw":24.124858},{"c":24.11,"h":24.145,"l":24.1099,"n":166,"o":24.12,"t":"2026-10-22T16:00:00Z","v":22554,"vw":24.124067},{"c":24.12,"h":24.1201,"l":24.1,"n":160,"o":24.115,"t":"2026-10-22T16:05:00Z","v":15833,"vw":24.110146},{"c":24.11,"h":24.12,"l":24.105,"n":208,"o":24.12,"t":"2026-10-22T16:10:00Z","v":28849,"vw":24.111752},{"c":24.14,"h":24.14,"l":24.115,"n":114,"o":24.115,"t":"2026-10-22T16:15:00Z","v":6378,"vw":24.129379},{"c":24.14,"h":24.15,"l":24.135,"n":189,"o":24.145,"t":"2026-10-22T16:20:00Z","v":16650,"vw":24.141386},{"c":24.145,"h":24.145,"l":24.13,"n":145,"o":24.145,"t":"2026-10-22T16:25:00Z","v":19430,"vw":24.13931},{"c":24.125,"h":24.14,"l":24.125,"n":141,"o":24.14,"t":"2026-10-22T16:30:00Z","v":12298,"vw":24.128661},{"c":24.12,"h":24.135,"l":24.115,"n":120,"o":24.125,"t":"2026-10-22T16:35:00Z","v":10598,"vw":24.12642},{"c":24.1,"h":24.125,"l":24.095,"n":186,"o":24.125,"t":"2026-10-22T16:40:00Z","v":13388,"vw":24.110654},{"c":24.11,"h":24.11,"l":24.08,"n":155,"o":24.105,"t":"2026-10-22T16:45:00Z","v":17670,"vw":24.095493},{"c":24.1499,"h":24.15,"l":24.125,"n":79,"o":24.13,"t":"2026-10-22T16:50:00Z","v":9287,"vw":24.139833},{"c":24.135,"h":24.145,"l":24.135,"n":157,"o":24.145,"t":"2026-10-22T16:55:00Z","v":6302,"vw":24.138454},{"c":24.12,"h":24.1451,"l":24.115,"n":143,"o":24.135,"t":"2026-10-22T17:00:00Z","v":11113,"vw":24.13059},{"c":24.104,"h":24.125,"l":24.1,"n":147,"o":24.125,"t":"2026-10-22T17:05:00Z","v":11353,"vw":24.10981},{"c":24.11,"h":24.115,"l":24.1,"n":158,"o":24.1001,"t":"2026-10-22T17:10:00Z","v":20491,"vw":24.107789},{"c":24.12,"h":24.125,"l":24.1,"n":298,"o":24.11,"t":"2026-10-22T17:15:00Z","v":26542,"vw":24.113052},{"c":24.13,"h":24.145,"l":24.11,"n":98,"o":24.11,"t":"2026-10-22T17:20:00Z","v":14016,"vw":24.125554},{"c":24.14,"h":24.1401,"l":24.13,"n":104,"o":24.135,"t":"2026-10-22T17:25:00Z","v":5217,"vw":24.138108},{"c":24.155,"h":24.155,"l":24.135,"n":97,"o":24.14,"t":"2026-10-22T17:30:00Z","v":5393,"vw":24.147339},{"c":24.125,"h":24.16,"l":24.125,"n":93,"o":24.16,"t":"2026-10-22T17:35:00Z","v":6948,"vw":24.138508},{"c":24.14,"h":24.145,"l":24.1215,"n":127,"o":24.13,"t":"2026-10-22T17:40:00Z","v":6752,"vw":24.130985},{"c":24.135,"h":24.14,"l":24.13,"n":55,"o":24.14,"t":"2026-10-22T17:45:00Z","v":2747,"vw":24.13684},{"c":24.135,"h":24.135,"l":24.115,"n":120,"o":24.13,"t":"2026-10-22T17:50:00Z","v":6567,"vw":24.124534},{"c":24.13,"h":24.135,"l":24.13,"n":92,"o":24.1325,"t":"2026-10-22T17:55:00Z","v":3786,"vw":24.13181},{"c":24.09,"h":24.135,"l":24.09,"n":99,"o":24.135,"t":"2026-10-22T18:00:00Z","v":4536,"vw":24.11167},{"c":24.105,"h":24.11,"l":24.085,"n":93,"o":24.085,"t":"2026-10-22T18:05:00Z","v":5002,"vw":24.098154},{"c":24.09,"h":24.11,"l":24.09,"n":150,"o":24.1,"t":"2026-10-22T18:10:00Z","v":8788,"vw":24.100085},{"c":24.12,"h":24.12,"l":24.095,"n":129,"o":24.095,"t":"2026-10-22T18:15:00Z","v":5699,"vw":24.109107},{"c":24.125,"h":24.1351,"l":24.125,"n":123,"o":24.13,"t":"2026-10-22T18:20:00Z","v":7550,"vw":24.130558},{"c":24.105,"h":24.125,"l":24.105,"n":168,"o":24.12,"t":"2026-10-22T18:25:00Z","v":15669,"vw":24.112277},{"c":24.105,"h":24.105,"l":24.085,"n":145,"o":24.1,"t":"2026-10-22T18:30:00Z","v":9704,"vw":24.09278},{"c":24.105,"h":24.105,"l":24.095,"n":89,"o":24.1,"t":"2026-10-22T18:35:00Z","v":6433,"vw":24.099121},{"c":24.105,"h":24.105,"l":24.1,"n":70,"o":24.1,"t":"2026-10-22T18:40:00Z","v":2990,"vw":24.103641},{"c":24.095,"h":24.115,"l":24.095,"n":134,"o":24.11,"t":"2026-10-22T18:45:00Z","v":8772,"vw":24.105657},{"c":24.095,"h":24.1,"l":24.09,"n":142,"o":24.095,"t":"2026-10-22T18:50:00Z","v":11127,"vw":24.093726},{"c":24.085,"h":24.1,"l":24.085,"n":129,"o":24.095,"t":"2026-10-22T18:55:00Z","v":5835,"vw":24.092888},{"c":24.06,"h":24.085,"l":24.05,"n":140,"o":24.085,"t":"2026-10-22T19:00:00Z","v":12748,"vw":24.062149},{"c":24.09,"h":24.095,"l":24.065,"n":164,"o":24.065,"t":"2026-10-22T19:05:00Z","v":11738,"vw":24.083402},{"c":24.095,"h":24.115,"l":24.085,"n":159,"o":24.09,"t":"2026-10-22T19:10:00Z","v":10673,"vw":24.097232},{"c":24.095,"h":24.1,"l":24.08,"n":106,"o":24.095,"t":"2026-10-22T19:15:00Z","v":6271,"vw":24.089864},{"c":24.09,"h":24.105,"l":24.085,"n":201,"o":24.095,"t":"2026-10-22T19:20:00Z","v":12278,"vw":24.095997},{"c":24.12,"h":24.12,"l":24.085,"n":166,"o":24.095,"t":"2026-10-22T19:25:00Z","v":8396,"vw":24.098626},{"c":24.095,"h":24.115,"l":24.09,"n":182,"o":24.11,"t":"2026-10-22T19:30:00Z","v":11109,"vw":24.106083},{"c":24.095,"h":24.105,"l":24.08,"n":148,"o":24.09,"t":"2026-10-22T19:35:00Z","v":10873,"vw":24.093775},{"c":24.095,"h":24.1099,"l":24.085,"n":160,"o":24.095,"t":"2026-10-22T19:40:00Z","v":10173,"vw":24.098721},{"c":24.085,"h":24.09,"l":24.06,"n":144,"o":24.09,"t":"2026-10-22T19:45:00Z","v":11265,"vw":24.078572},{"c":24.12,"h":24.1258,"l":24.075,"n":277,"o":24.085,"t":"2026-10-22T19:50:00Z","v":21576,"vw":24.105633},{"c":24.1,"h":24.13,"l":24.1,"n":728,"o":24.115,"t":"2026-10-22T19:55:00Z","v":50497,"vw":24.119032},{"c":24.09,"h":24.09,"l":24.09,"n":15,"o":24.09,"t":"2026-10-22T20:00:00Z","v":71263,"vw":24.09}],"history":[{"c":12.77,"h":12.9,"l":12.7401,"n":4337,"o":12.9,"t":"2024-10-21T04:00:00Z","v":575829,"vw":12.783927},{"c":12.65,"h":12.69,"l":12.56,"n":7111,"o":12.56,"t":"2024-10-22T04:00:00Z","v":1175108,"vw":12.652896},{"c":12.28,"h":12.35,"l":12.185,"n":5921,"o":12.24,"t":"2024-10-23T04:00:00Z","v":853506,"vw":12.255743},{"c":12.34,"h":12.36,"l":12.28,"n":4760,"o":12.34,"t":"2024-10-24T04:00:00Z","v":641533,"vw":12.321929},{"c":12.29,"h":12.405,"l":12.275,"n":4821,"o":12.38,"t":"2024-10-25T04:00:00Z","v":594033,"vw":12.327454},{"c":12.48,"h":12.525,"l":12.3901,"n":6137,"o":12.43,"t":"2024-10-28T04:00:00Z","v":829879,"vw":12.483702},{"c":12.72,"h":12.79,"l":12.69,"n":7036,"o":12.7,"t":"2024-10-29T04:00:00Z","v":954202,"vw":12.731684},{"c":12.77,"h":12.835,"l":12.74,"n":4801,"o":12.74,"t":"2024-10-30T04:00:00Z","v":589020,"vw":12.793262},{"c":12.77,"h":12.81,"l":12.68,"n":7143,"o":12.79,"t":"2024-10-31T04:00:00Z","v":822171,"vw":12.756609},{"c":12.85,"h":12.94,"l":12.83,"n":6386,"o":12.86,"t":"2024-11-01T04:00:00Z","v":645442,"vw":12.874908},{"c":12.86,"h":12.98,"l":12.85,"n":6399,"o":12.86,"t":"2024-11-04T05:00:00Z","v":735816,"vw":12.907858},{"c":13.01,"h":13.065,"l":12.87,"n":7629,"o":12.87,"t":"2024-11-05T05:00:00Z","v":710054,"vw":13.011373},{"c":13.77,"h":13.8,"l":13.56,"n":8410,"o":13.63,"t":"2024-11-06T05:00:00Z","v":1180520,"vw":13.703253},{"c":13.87,"h":13.99,"l":13.82,"n":7720,"o":13.92,"t":"2024-11-07T05:00:00Z","v":886333,"vw":13.874668},{"c":13.99,"h":14,"l":13.8601,"n":10236,"o":13.89,"t":"2024-11-08T05:00:00Z","v":1135280,"vw":13.954843},{"c":14.02,"h":14.085,"l":13.93,"n":6492,"o":13.96,"t":"2024-11-11T05:00:00Z","v":783668,"vw":14.028503},{"c":13.94,"h":14.055,"l":13.88,"n":8860,"o":14.05,"t":"2024-11-12T05:00:00Z","v":984762,"vw":13.962716},{"c":13.89,"h":13.995,"l":13.845,"n":7112,"o":13.98,"t":"2024-11-13T05:00:00Z","v":724828,"vw":13.909492},{"c":14.29,"h":14.48,"l":14.22,"n":10463,"o":14.25,"t":"2024-11-14T05:00:00Z","v":1332130,"vw":14.323716},{"c":13.96,"h":14.08,"l":13.895,"n":7918,"o":14.03,"t":"2024-11-15T05:00:00Z","v":917803,"vw":13.959598},{"c":13.93,"h":13.96,"l":13.78,"n":7754,"o":13.83,"t":"2024-11-18T05:00:00Z","v":1096267,"vw":13.907562},{"c":14.21,"h":14.25,"l":14.02,"n":6124,"o":14.02,"t":"2024-11-19T05:00:00Z","v":692241,"vw":14.192892},{"c":13.97,"h":14.04,"l":13.895,"n":4780,"o":13.98,"t":"2024-11-20T05:00:00Z","v":688776,"vw":13.952963},{"c":14.06,"h":14.12,"l":14.01,"n":5657,"o":14.03,"t":"2024-11-21T05:00:00Z","v":654610,"vw":14.074711},{"c":14.27,"h":14.31,"l":14.13,"n":4384,"o":14.13,"t":"2024-11-22T05:00:00Z","v":477658,"vw":14.257654},{"c":14.48,"h":14.6,"l":14.4,"n":8168,"o":14.4,"t":"2024-11-25T05:00:00Z","v":914746,"vw":14.480817},{"c":14.09,"h":14.2,"l":14.04,"n":6154,"o":14.17,"t":"2024-11-26T05:00:00Z","v":650337,"vw":14.088167},{"c":14.18,"h":14.24,"l":14.15,"n":5082,"o":14.17,"t":"2024-11-27T05:00:00Z","v":477105,"vw":14.194675},{"c":14.81,"h":14.815,"l":14.66,"n":4043,"o":14.67,"t":"2024-11-29T05:00:00Z","v":446674,"vw":14.7475},{"c":15.27,"h":15.36,"l":15.18,"n":13540,"o":15.29,"t":"2024-12-02T05:00:00Z","v":1374675,"vw":15.263857},{"c":15.41,"h":15.56,"l":15.36,"n":7129,"o":15.52,"t":"2024-12-03T05:00:00Z","v":787780,"vw":15.422174},{"c":14.97,"h":15.085,"l":14.96,"n":6767,"o":15.03,"t":"2024-12-04T05:00:00Z","v":990395,"vw":15.003629},{"c":15.16,"h":15.24,"l":15.12,"n":6695,"o":15.15,"t":"2024-12-05T05:00:00Z","v":1135257,"vw":15.182039},{"c":15.05,"h":15.17,"l":15.025,"n":8599,"o":15.17,"t":"2024-12-06T05:00:00Z","v":1157664,"vw":15.058971},{"c":15,"h":15.19,"l":15,"n":6674,"o":15.18,"t":"2024-12-09T05:00:00Z","v":837306,"vw":15.066299},{"c":14.92,"h":14.99,"l":14.91,"n":7192,"o":14.91,"t":"2024-12-10T05:00:00Z","v":703415,"vw":14.950993},{"c":15.08,"h":15.12,"l":14.995,"n":7266,"o":15.11,"t":"2024-12-11T05:00:00Z","v":788419,"vw":15.056018},{"c":14.91,"h":14.985,"l":14.9,"n":6752,"o":14.93,"t":"2024-12-12T05:00:00Z","v":1038101,"vw":14.94207},{"c":14.89,"h":15.02,"l":14.76,"n":19475,"o":14.82,"t":"2024-12-13T05:00:00Z","v":3740514,"vw":14.922189},{"c":14.66,"h":14.75,"l":14.63,"n":7082,"o":14.69,"t":"2024-12-16T05:00:00Z","v":924295,"vw":14.662834},{"c":14.37,"h":14.48,"l":14.33,"n":6282,"o":14.39,"t":"2024-12-17T05:00:00Z","v":927147,"vw":14.395025},{"c":13.98,"h":14.47,"l":13.96,"n":9670,"o":14.37,"t":"2024-12-18T05:00:00Z","v":1154709,"vw":14.219803},{"c":14.17,"h":14.355,"l":14.155,"n":7619,"o":14.33,"t":"2024-12-19T05:00:00Z","v":950306,"vw":14.212544},{"c":14.07,"h":14.185,"l":13.93,"n":8984,"o":13.96,"t":"2024-12-20T05:00:00Z","v":1731718,"vw":14.090905},{"c":14.14,"h":14.175,"l":13.975,"n":6781,"o":14.05,"t":"2024-12-23T05:00:00Z","v":954118,"vw":14.096267},{"c":14.31,"h":14.335,"l":14.215,"n":3882,"o":14.3,"t":"2024-12-24T05:00:00Z","v":479500,"vw":14.274141},{"c":14.27,"h":14.33,"l":14.215,"n":7200,"o":14.27,"t":"2024-12-26T05:00:00Z","v":1133610,"vw":14.280752},{"c":14.43,"h":14.46,"l":14.245,"n":11605,"o":14.3,"t":"2024-12-27T05:00:00Z","v":2529911,"vw":14.389234},{"c":14.55,"h":14.67,"l":14.22,"n":14917,"o":14.25,"t":"2024-12-30T05:00:00Z","v":4801894,"vw":14.578288},{"c":14.49,"h":14.6565,"l":14.44,"n":8696,"o":14.5,"t":"2024-12-31T05:00:00Z","v":2607469,"vw":14.56667},{"c":14.4,"h":14.49,"l":14.28,"n":9623,"o":14.48,"t":"2025-01-02T05:00:00Z","v":1996799,"vw":14.390216},{"c":14.49,"h":14.57,"l":14.3,"n":8024,"o":14.4,"t":"2025-01-03T05:00:00Z","v":1384042,"vw":14.491316},{"c":14.61,"h":14.705,"l":14.51,"n":14688,"o":14.55,"t":"2025-01-06T05:00:00Z","v":3788254,"vw":14.655736},{"c":14.71,"h":14.89,"l":14.62,"n":7713,"o":14.88,"t":"2025-01-07T05:00:00Z","v":2328922,"vw":14.773793},{"c":14.81,"h":14.845,"l":14.72,"n":5362,"o":14.78,"t":"2025-01-08T05:00:00Z","v":834058,"vw":14.799178},{"c":14.13,"h":14.35,"l":14.13,"n":6745,"o":14.35,"t":"2025-01-10T05:00:00Z","v":1190900,"vw":14.198415},{"c":14.24,"h":14.27,"l":14,"n":6011,"o":14.02,"t":"2025-01-13T05:00:00Z","v":893761,"vw":14.200368},{"c":14.3,"h":14.38,"l":14.23,"n":10159,"o":14.25,"t":"2025-01-14T05:00:00Z","v":1410517,"vw":14.306706},{"c":14.97,"h":15,"l":14.73,"n":10260,"o":14.85,"t":"2025-01-15T05:00:00Z","v":2097410,"vw":14.914124},{"c":14.73,"h":14.8,"l":14.7,"n":6453,"o":14.79,"t":"2025-01-16T05:00:00Z","v":1295056,"vw":14.739646},{"c":14.69,"h":14.72,"l":14.61,"n":6065,"o":14.7,"t":"2025-01-17T05:00:00Z","v":974058,"vw":14.691166},{"c":14.98,"h":15.0165,"l":14.73,"n":9033,"o":14.74,"t":"2025-01-21T05:00:00Z","v":1295554,"vw":14.961958},{"c":14.51,"h":14.675,"l":14.5,"n":6043,"o":14.66,"t":"2025-01-22T05:00:00Z","v":1022594,"vw":14.582733},{"c":14.65,"h":14.65,"l":14.49,"n":7946,"o":14.49,"t":"2025-01-23T05:00:00Z","v":1118518,"vw":14.614491},{"c":14.59,"h":14.65,"l":14.542,"n":6225,"o":14.62,"t":"2025-01-24T05:00:00Z","v":901581,"vw":14.610155},{"c":14.86,"h":14.89,"l":14.66,"n":11337,"o":14.66,"t":"2025-01-27T05:00:00Z","v":1866099,"vw":14.814948},{"c":15.3,"h":15.42,"l":15.1,"n":15007,"o":15.1,"t":"2025-01-28T05:00:00Z","v":2687076,"vw":15.325212},{"c":15.25,"h":15.325,"l":15.06,"n":12404,"o":15.1,"t":"2025-01-29T05:00:00Z","v":2077049,"vw":15.23576},{"c":15.2,"h":15.26,"l":15.08,"n":7309,"o":15.26,"t":"2025-01-30T05:00:00Z","v":1063704,"vw":15.165815},{"c":14.88,"h":15.105,"l":14.87,"n":7620,"o":15.1,"t":"2025-01-31T05:00:00Z","v":965350,"vw":14.95841},{"c":14.83,"h":14.88,"l":14.585,"n":11312,"o":14.59,"t":"2025-02-03T05:00:00Z","v":2525970,"vw":14.808915},{"c":14.82,"h":14.94,"l":14.755,"n":9644,"o":14.77,"t":"2025-02-04T05:00:00Z","v":1802890,"vw":14.852275},{"c":15.02,"h":15.06,"l":14.895,"n":7669,"o":14.97,"t":"2025-02-05T05:00:00Z","v":1668548,"vw":15.01472},{"c":15.07,"h":15.1493,"l":14.89,"n":12029,"o":14.94,"t":"2025-02-06T05:00:00Z","v":2778492,"vw":15.062876},{"c":14.79,"h":14.97,"l":14.74,"n":9681,"o":14.95,"t":"2025-02-07T05:00:00Z","v":1730099,"vw":14.843513},{"c":14.61,"h":14.73,"l":14.61,"n":5535,"o":14.69,"t":"2025-02-10T05:00:00Z","v":1315084,"vw":14.644127},{"c":14.67,"h":14.73,"l":14.54,"n":6116,"o":14.54,"t":"2025-02-11T05:00:00Z","v":958934,"vw":14.683195},{"c":14.63,"h":14.71,"l":14.52,"n":6094,"o":14.54,"t":"2025-02-12T05:00:00Z","v":1296186,"vw":14.639681},{"c":14.83,"h":14.885,"l":14.715,"n":6392,"o":14.77,"t":"2025-02-13T05:00:00Z","v":1022926,"vw":14.805827},{"c":15.13,"h":15.235,"l":15.0072,"n":8550,"o":15.03,"t":"2025-02-14T05:00:00Z","v":1617933,"vw":15.149767},{"c":15.59,"h":15.69,"l":15.52,"n":8282,"o":15.54,"t":"2025-02-18T05:00:00Z","v":1707164,"vw":15.609298},{"c":15.74,"h":15.83,"l":15.67,"n":7621,"o":15.79,"t":"2025-02-19T05:00:00Z","v":1688416,"vw":15.724829},{"c":15.63,"h":15.74,"l":15.6,"n":7219,"o":15.68,"t":"2025-02-20T05:00:00Z","v":1145961,"vw":15.639842},{"c":15.29,"h":15.62,"l":15.29,"n":7050,"o":15.6,"t":"2025-02-21T05:00:00Z","v":992052,"vw":15.420521},{"c":15.2,"h":15.4,"l":15.04,"n":10564,"o":15.35,"t":"2025-02-24T05:00:00Z","v":1764549,"vw":15.206828},{"c":15.43,"h":15.64,"l":15.28,"n":9499,"o":15.6,"t":"2025-02-25T05:00:00Z","v":1436057,"vw":15.389745},{"c":15.4,"h":15.52,"l":15.36,"n":8166,"o":15.46,"t":"2025-02-26T05:00:00Z","v":1054043,"vw":15.437147},{"c":15.51,"h":15.6,"l":15.475,"n":6323,"o":15.51,"t":"2025-02-27T05:00:00Z","v":955034,"vw":15.533049},{"c":15.31,"h":15.33,"l":15.16,"n":7257,"o":15.24,"t":"2025-02-28T05:00:00Z","v":955868,"vw":15.261135},{"c":15.39,"h":15.65,"l":15.35,"n":8205,"o":15.52,"t":"2025-03-03T05:00:00Z","v":1112429,"vw":15.502927},{"c":15.17,"h":15.33,"l":14.9311,"n":11090,"o":15.21,"t":"2025-03-04T05:00:00Z","v":1613651,"vw":15.138427},{"c":15.46,"h":15.505,"l":15.245,"n":7402,"o":15.28,"t":"2025-03-05T05:00:00Z","v":733927,"vw":15.397013},{"c":15.37,"h":15.56,"l":15.32,"n":6744,"o":15.49,"t":"2025-03-06T05:00:00Z","v":822316,"vw":15.412115},{"c":15.38,"h":15.39,"l":15.1211,"n":8338,"o":15.34,"t":"2025-03-07T05:00:00Z","v":999484,"vw":15.273524},{"c":14.91,"h":15.15,"l":14.8,"n":8882,"o":15.09,"t":"2025-03-10T04:00:00Z","v":1046264,"vw":14.942049},{"c":14.89,"h":14.99,"l":14.71,"n":8700,"o":14.87,"t":"2025-03-11T04:00:00Z","v":1066292,"vw":14.865317},{"c":15.29,"h":15.35,"l":15.13,"n":5728,"o":15.22,"t":"2025-03-12T04:00:00Z","v":581604,"vw":15.27057},{"c":15.48,"h":15.61,"l":15.435,"n":6251,"o":15.5,"t":"2025-03-13T04:00:00Z","v":797228,"vw":15.49687},{"c":15.9,"h":15.959,"l":15.73,"n":8181,"o":15.73,"t":"2025-03-14T04:00:00Z","v":1068820,"vw":15.878471},{"c":16.04,"h":16.07,"l":15.82,"n":10788,"o":15.82,"t":"2025-03-17T04:00:00Z","v":1600794,"vw":16.000098},{"c":16.19,"h":16.1999,"l":15.975,"n":7415,"o":16.04,"t":"2025-03-18T04:00:00Z","v":944483,"vw":16.119152},{"c":16.31,"h":16.39,"l":16.04,"n":8876,"o":16.13,"t":"2025-03-19T04:00:00Z","v":1391383,"vw":16.20294},{"c":16.26,"h":16.35,"l":16.22,"n":7707,"o":16.22,"t":"2025-03-20T04:00:00Z","v":794993,"vw":16.286914},{"c":16.72,"h":16.74,"l":16.595,"n":8031,"o":16.71,"t":"2025-03-21T04:00:00Z","v":876698,"vw":16.69474},{"c":16.36,"h":16.56,"l":16.345,"n":8855,"o":16.51,"t":"2025-03-24T04:00:00Z","v":1312310,"vw":16.40785},{"c":16.25,"h":16.25,"l":16,"n":7759,"o":16.01,"t":"2025-03-25T04:00:00Z","v":1043892,"vw":16.178757},{"c":16.04,"h":16.16,"l":15.99,"n":10091,"o":16.05,"t":"2025-03-26T04:00:00Z","v":1331246,"vw":16.075579},{"c":16.24,"h":16.36,"l":16.13,"n":5332,"o":16.21,"t":"2025-03-27T04:00:00Z","v":608552,"vw":16.223973},{"c":15.75,"h":16.09,"l":15.694,"n":9766,"o":15.94,"t":"2025-03-28T04:00:00Z","v":1001345,"vw":15.753669},{"c":15.46,"h":15.47,"l":15.205,"n":7891,"o":15.25,"t":"2025-03-31T04:00:00Z","v":998353,"vw":15.385808},{"c":15.08,"h":15.23,"l":14.9601,"n":9441,"o":15.08,"t":"2025-04-01T04:00:00Z","v":1512106,"vw":15.106662},{"c":15.02,"h":15.03,"l":14.69,"n":12750,"o":14.75,"t":"2025-04-02T04:00:00Z","v":1812385,"vw":14.937203},{"c":13.56,"h":13.875,"l":13.55,"n":15265,"o":13.67,"t":"2025-04-03T04:00:00Z","v":2507452,"vw":13.649231},{"c":12.4,"h":12.66,"l":12.15,"n":21507,"o":12.37,"t":"2025-04-04T04:00:00Z","v":3814187,"vw":12.403613},{"c":12.23,"h":12.89,"l":11.83,"n":28225,"o":12,"t":"2025-04-07T04:00:00Z","v":5049759,"vw":12.207119},{"c":12.25,"h":13.34,"l":12.11,"n":32470,"o":13.34,"t":"2025-04-08T04:00:00Z","v":5853630,"vw":12.639752},{"c":13.48,"h":13.63,"l":12.125,"n":32439,"o":12.2,"t":"2025-04-09T04:00:00Z","v":4709028,"vw":12.847498},{"c":12.46,"h":12.9818,"l":12.24,"n":26430,"o":12.92,"t":"2025-04-10T04:00:00Z","v":3980973,"vw":12.495066},{"c":12.91,"h":12.95,"l":12.525,"n":17810,"o":12.62,"t":"2025-04-11T04:00:00Z","v":3184228,"vw":12.770502},{"c":13.11,"h":13.265,"l":12.96,"n":24510,"o":13.16,"t":"2025-04-14T04:00:00Z","v":5339026,"vw":13.127969},{"c":13.59,"h":13.76,"l":13.42,"n":15642,"o":13.47,"t":"2025-04-15T04:00:00Z","v":2455232,"vw":13.613246},{"c":13.11,"h":13.315,"l":13.045,"n":12955,"o":13.24,"t":"2025-04-16T04:00:00Z","v":3854205,"vw":13.160676},{"c":13.56,"h":13.66,"l":13.41,"n":14067,"o":13.41,"t":"2025-04-17T04:00:00Z","v":3304148,"vw":13.583081},{"c":13.26,"h":13.45,"l":13.1801,"n":11352,"o":13.45,"t":"2025-04-21T04:00:00Z","v":1932766,"vw":13.270189},{"c":13.56,"h":13.6199,"l":13.475,"n":9880,"o":13.48,"t":"2025-04-22T04:00:00Z","v":1619961,"vw":13.558183},{"c":13.65,"h":13.755,"l":13.58,"n":13645,"o":13.65,"t":"2025-04-23T04:00:00Z","v":1944835,"vw":13.648749},{"c":13.79,"h":13.82,"l":13.66,"n":6254,"o":13.72,"t":"2025-04-24T04:00:00Z","v":1319886,"vw":13.766638},{"c":13.89,"h":13.89,"l":13.67,"n":8381,"o":13.74,"t":"2025-04-25T04:00:00Z","v":1198081,"vw":13.80793},{"c":14.13,"h":14.2,"l":14.065,"n":11539,"o":14.08,"t":"2025-04-28T04:00:00Z","v":1523073,"vw":14.125837},{"c":14.34,"h":14.34,"l":14.15,"n":7793,"o":14.15,"t":"2025-04-29T04:00:00Z","v":1392201,"vw":14.272177},{"c":14.2,"h":14.25,"l":14.01,"n":9722,"o":14.11,"t":"2025-04-30T04:00:00Z","v":1484491,"vw":14.145209},{"c":13.93,"h":14.03,"l":13.88,"n":15839,"o":13.96,"t":"2025-05-01T04:00:00Z","v":2716722,"vw":13.950349},{"c":13.87,"h":13.92,"l":13.5933,"n":11104,"o":13.68,"t":"2025-05-02T04:00:00Z","v":2128069,"vw":13.828089},{"c":14.02,"h":14.1,"l":13.91,"n":10554,"o":13.96,"t":"2025-05-05T04:00:00Z","v":2811372,"vw":14.034177},{"c":13.92,"h":14.05,"l":13.92,"n":10053,"o":13.98,"t":"2025-05-06T04:00:00Z","v":1845309,"vw":13.967276},{"c":14.02,"h":14.0991,"l":13.9,"n":10618,"o":13.9,"t":"2025-05-07T04:00:00Z","v":1587088,"vw":14.027491},{"c":13.97,"h":14.115,"l":13.92,"n":17145,"o":13.94,"t":"2025-05-08T04:00:00Z","v":4253220,"vw":14.010706},{"c":14.2,"h":14.28,"l":14.12,"n":12290,"o":14.25,"t":"2025-05-09T04:00:00Z","v":3327859,"vw":14.185109},{"c":14.42,"h":14.4854,"l":14.35,"n":12229,"o":14.4,"t":"2025-05-12T04:00:00Z","v":1995280,"vw":14.433908},{"c":14.62,"h":14.65,"l":14.49,"n":12888,"o":14.5,"t":"2025-05-13T04:00:00Z","v":2367484,"vw":14.600659},{"c":14.63,"h":14.9,"l":14.595,"n":13195,"o":14.86,"t":"2025-05-14T04:00:00Z","v":1929869,"vw":14.670995},{"c":14.71,"h":14.72,"l":14.5231,"n":13997,"o":14.53,"t":"2025-05-15T04:00:00Z","v":2075640,"vw":14.669887},{"c":14.35,"h":14.43,"l":14.275,"n":11932,"o":14.3,"t":"2025-05-16T04:00:00Z","v":2010769,"vw":14.354365},{"c":14.54,"h":14.54,"l":14.322,"n":12648,"o":14.36,"t":"2025-05-19T04:00:00Z","v":1815065,"vw":14.490626},{"c":14.71,"h":14.7855,"l":14.66,"n":8240,"o":14.67,"t":"2025-05-20T04:00:00Z","v":1336557,"vw":14.725054},{"c":14.91,"h":15,"l":14.83,"n":10670,"o":14.84,"t":"2025-05-21T04:00:00Z","v":1677201,"vw":14.924671},{"c":14.94,"h":15.025,"l":14.89,"n":9311,"o":14.9,"t":"2025-05-22T04:00:00Z","v":1579830,"vw":14.975294},{"c":15.14,"h":15.145,"l":14.7653,"n":11621,"o":14.84,"t":"2025-05-23T04:00:00Z","v":1910970,"vw":15.064062},{"c":15.45,"h":15.45,"l":15.23,"n":13083,"o":15.3,"t":"2025-05-27T04:00:00Z","v":3248534,"vw":15.41062},{"c":15.12,"h":15.185,"l":15.05,"n":11532,"o":15.14,"t":"2025-05-28T04:00:00Z","v":1858922,"vw":15.111059},{"c":15.12,"h":15.235,"l":15.1,"n":12577,"o":15.23,"t":"2025-05-29T04:00:00Z","v":1687576,"vw":15.146012},{"c":15.41,"h":15.43,"l":15.225,"n":10642,"o":15.34,"t":"2025-05-30T04:00:00Z","v":1516450,"vw":15.365947},{"c":15.46,"h":15.5,"l":15.3146,"n":9798,"o":15.43,"t":"2025-06-02T04:00:00Z","v":1337674,"vw":15.433781},{"c":15.36,"h":15.3899,"l":15.19,"n":7335,"o":15.25,"t":"2025-06-03T04:00:00Z","v":1296581,"vw":15.33566},{"c":15.24,"h":15.4,"l":15.24,"n":10014,"o":15.31,"t":"2025-06-04T04:00:00Z","v":1435930,"vw":15.318757},{"c":15.2,"h":15.21,"l":15.07,"n":9235,"o":15.19,"t":"2025-06-05T04:00:00Z","v":1603401,"vw":15.165733},{"c":15.15,"h":15.245,"l":15.14,"n":8775,"o":15.19,"t":"2025-06-06T04:00:00Z","v":1812064,"vw":15.19845},{"c":15.24,"h":15.27,"l":15.19,"n":7818,"o":15.26,"t":"2025-06-09T04:00:00Z","v":1201017,"vw":15.244867},{"c":15.03,"h":15.14,"l":15.015,"n":7643,"o":15.12,"t":"2025-06-10T04:00:00Z","v":1214750,"vw":15.053895},{"c":14.89,"h":15,"l":14.8618,"n":11168,"o":14.99,"t":"2025-06-11T04:00:00Z","v":1804875,"vw":14.930263},{"c":15.16,"h":15.21,"l":15.08,"n":7298,"o":15.08,"t":"2025-06-12T04:00:00Z","v":1179786,"vw":15.155442},{"c":15.07,"h":15.125,"l":14.87,"n":8371,"o":14.91,"t":"2025-06-13T04:00:00Z","v":1394768,"vw":15.040026},{"c":15.06,"h":15.275,"l":15.06,"n":10700,"o":15.16,"t":"2025-06-16T04:00:00Z","v":1778297,"vw":15.161312},{"c":14.94,"h":15.01,"l":14.885,"n":8959,"o":14.97,"t":"2025-06-17T04:00:00Z","v":2020977,"vw":14.934526},{"c":14.94,"h":15.01,"l":14.88,"n":9341,"o":14.93,"t":"2025-06-18T04:00:00Z","v":1733755,"vw":14.956873},{"c":14.85,"h":14.9,"l":14.795,"n":7433,"o":14.89,"t":"2025-06-20T04:00:00Z","v":1325255,"vw":14.840606},{"c":14.75,"h":14.77,"l":14.55,"n":11634,"o":14.6,"t":"2025-06-23T04:00:00Z","v":1793460,"vw":14.671402},{"c":15.17,"h":15.17,"l":14.9887,"n":10044,"o":15.03,"t":"2025-06-24T04:00:00Z","v":1724122,"vw":15.1254},{"c":14.91,"h":14.94,"l":14.83,"n":8433,"o":14.89,"t":"2025-06-25T04:00:00Z","v":1437746,"vw":14.902634},{"c":15.23,"h":15.25,"l":15.01,"n":9076,"o":15.01,"t":"2025-06-26T04:00:00Z","v":1450053,"vw":15.208725},{"c":15.2,"h":15.27,"l":15.14,"n":10968,"o":15.14,"t":"2025-06-27T04:00:00Z","v":1980452,"vw":15.210629},{"c":15.11,"h":15.19,"l":15.05,"n":11184,"o":15.1,"t":"2025-06-30T04:00:00Z","v":2102786,"vw":15.112317},{"c":15.1,"h":15.22,"l":15.07,"n":20374,"o":15.16,"t":"2025-07-01T04:00:00Z","v":5582575,"vw":15.125037},{"c":15.11,"h":15.11,"l":15,"n":13863,"o":15.06,"t":"2025-07-02T04:00:00Z","v":3639568,"vw":15.047917},{"c":15.28,"h":15.355,"l":15.22,"n":5251,"o":15.22,"t":"2025-07-03T04:00:00Z","v":917409,"vw":15.305406},{"c":14.85,"h":15.04,"l":14.8,"n":10766,"o":15,"t":"2025-07-07T04:00:00Z","v":2486644,"vw":14.899428},{"c":14.79,"h":14.83,"l":14.705,"n":8997,"o":14.78,"t":"2025-07-08T04:00:00Z","v":1970468,"vw":14.774882},{"c":14.88,"h":14.89,"l":14.785,"n":8083,"o":14.88,"t":"2025-07-09T04:00:00Z","v":1634695,"vw":14.839375},{"c":14.81,"h":14.83,"l":14.765,"n":5863,"o":14.81,"t":"2025-07-10T04:00:00Z","v":1044769,"vw":14.8099},{"c":14.9,"h":14.91,"l":14.8035,"n":7882,"o":14.85,"t":"2025-07-11T04:00:00Z","v":2039014,"vw":14.880565},{"c":14.85,"h":14.87,"l":14.7952,"n":7733,"o":14.83,"t":"2025-07-14T04:00:00Z","v":1133251,"vw":14.845879},{"c":14.7,"h":14.81,"l":14.6619,"n":9920,"o":14.81,"t":"2025-07-15T04:00:00Z","v":1697722,"vw":14.703907},{"c":14.6,"h":14.61,"l":14.4,"n":12296,"o":14.61,"t":"2025-07-16T04:00:00Z","v":3305367,"vw":14.506541},{"c":14.77,"h":14.775,"l":14.57,"n":13435,"o":14.6,"t":"2025-07-17T04:00:00Z","v":2370362,"vw":14.732354},{"c":14.53,"h":14.685,"l":14.51,"n":9166,"o":14.65,"t":"2025-07-18T04:00:00Z","v":2381136,"vw":14.577974},{"c":14.74,"h":14.88,"l":14.64,"n":9137,"o":14.64,"t":"2025-07-21T04:00:00Z","v":1921230,"vw":14.77991},{"c":15.02,"h":15.08,"l":14.86,"n":16315,"o":14.86,"t":"2025-07-22T04:00:00Z","v":3616905,"vw":15.021517},{"c":15.97,"h":15.97,"l":15.735,"n":17689,"o":15.74,"t":"2025-07-23T04:00:00Z","v":1996900,"vw":15.913566},{"c":16.24,"h":16.37,"l":16.235,"n":11546,"o":16.35,"t":"2025-07-24T04:00:00Z","v":1711480,"vw":16.300235},{"c":16.23,"h":16.23,"l":16.11,"n":8502,"o":16.18,"t":"2025-07-25T04:00:00Z","v":1226009,"vw":16.198042},{"c":15.53,"h":15.69,"l":15.505,"n":10725,"o":15.67,"t":"2025-07-28T04:00:00Z","v":1628176,"vw":15.562909},{"c":15.41,"h":15.52,"l":15.38,"n":9687,"o":15.52,"t":"2025-07-29T04:00:00Z","v":1489165,"vw":15.41404},{"c":15.35,"h":15.54,"l":15.31,"n":16483,"o":15.51,"t":"2025-07-30T04:00:00Z","v":2541626,"vw":15.404584},{"c":15.14,"h":15.3,"l":15.01,"n":18016,"o":15.22,"t":"2025-07-31T04:00:00Z","v":3965882,"vw":15.116964},{"c":15.07,"h":15.36,"l":14.92,"n":16919,"o":15.36,"t":"2025-08-01T04:00:00Z","v":2421502,"vw":15.042244},{"c":15.24,"h":15.24,"l":15.11,"n":14611,"o":15.18,"t":"2025-08-04T04:00:00Z","v":2967990,"vw":15.165507},{"c":15.19,"h":15.2699,"l":15.1,"n":10053,"o":15.25,"t":"2025-08-05T04:00:00Z","v":1797063,"vw":15.203511},{"c":15.46,"h":15.49,"l":15.335,"n":9092,"o":15.36,"t":"2025-08-06T04:00:00Z","v":1379198,"vw":15.447054},{"c":15.59,"h":15.745,"l":15.56,"n":9279,"o":15.74,"t":"2025-08-07T04:00:00Z","v":1512822,"vw":15.625823},{"c":15.87,"h":15.88,"l":15.71,"n":7576,"o":15.76,"t":"2025-08-08T04:00:00Z","v":1357324,"vw":15.833963},{"c":15.74,"h":15.94,"l":15.73,"n":12255,"o":15.89,"t":"2025-08-11T04:00:00Z","v":3001386,"vw":15.793378},{"c":16.31,"h":16.34,"l":16.115,"n":9359,"o":16.2,"t":"2025-08-12T04:00:00Z","v":1775604,"vw":16.250146},{"c":16.25,"h":16.36,"l":16.21,"n":10544,"o":16.3,"t":"2025-08-13T04:00:00Z","v":1672370,"vw":16.260084},{"c":16.75,"h":16.76,"l":16.63,"n":12007,"o":16.63,"t":"2025-08-14T04:00:00Z","v":2353431,"vw":16.701076},{"c":17.13,"h":17.46,"l":17.13,"n":14174,"o":17.4,"t":"2025-08-15T04:00:00Z","v":2610040,"vw":17.204818},{"c":16.99,"h":17.04,"l":16.88,"n":8806,"o":16.89,"t":"2025-08-18T04:00:00Z","v":1530105,"vw":16.980245},{"c":16.62,"h":16.8213,"l":16.62,"n":8142,"o":16.73,"t":"2025-08-19T04:00:00Z","v":1591789,"vw":16.682009},{"c":16.73,"h":16.73,"l":16.595,"n":8159,"o":16.71,"t":"2025-08-20T04:00:00Z","v":1474632,"vw":16.684752},{"c":16.57,"h":16.645,"l":16.52,"n":7258,"o":16.62,"t":"2025-08-21T04:00:00Z","v":1438965,"vw":16.595448},{"c":16.8,"h":16.9,"l":16.66,"n":10718,"o":16.66,"t":"2025-08-22T04:00:00Z","v":2227021,"vw":16.816238},{"c":16.7,"h":16.82,"l":16.69,"n":8769,"o":16.73,"t":"2025-08-25T04:00:00Z","v":1304897,"vw":16.745107},{"c":16.75,"h":16.75,"l":16.575,"n":7120,"o":16.59,"t":"2025-08-26T04:00:00Z","v":1119760,"vw":16.681997},{"c":16.51,"h":16.545,"l":16.39,"n":7263,"o":16.44,"t":"2025-08-27T04:00:00Z","v":1455705,"vw":16.499117},{"c":16.53,"h":16.59,"l":16.47,"n":13304,"o":16.57,"t":"2025-08-28T04:00:00Z","v":6995596,"vw":16.509975},{"c":16.42,"h":16.455,"l":16.33,"n":9881,"o":16.37,"t":"2025-08-29T04:00:00Z","v":1608767,"vw":16.413223},{"c":16.47,"h":16.475,"l":16.25,"n":9425,"o":16.34,"t":"2025-09-02T04:00:00Z","v":1630232,"vw":16.39429},{"c":16.12,"h":16.1495,"l":16.01,"n":10834,"o":16.01,"t":"2025-09-03T04:00:00Z","v":1568176,"vw":16.097918},{"c":16.62,"h":16.62,"l":16.41,"n":12885,"o":16.45,"t":"2025-09-04T04:00:00Z","v":2571962,"vw":16.536778},{"c":16.44,"h":16.65,"l":16.38,"n":11845,"o":16.63,"t":"2025-09-05T04:00:00Z","v":2250805,"vw":16.464089},{"c":16.67,"h":16.68,"l":16.555,"n":12530,"o":16.64,"t":"2025-09-08T04:00:00Z","v":2228733,"vw":16.623607},{"c":16.58,"h":16.67,"l":16.395,"n":15155,"o":16.44,"t":"2025-09-09T04:00:00Z","v":2700091,"vw":16.58861},{"c":16.84,"h":16.875,"l":16.77,"n":11325,"o":16.81,"t":"2025-09-10T04:00:00Z","v":1553641,"vw":16.832522},{"c":16.73,"h":16.815,"l":16.66,"n":8035,"o":16.71,"t":"2025-09-11T04:00:00Z","v":1447988,"vw":16.768308},{"c":16.73,"h":16.735,"l":16.6249,"n":11698,"o":16.67,"t":"2025-09-12T04:00:00Z","v":2148862,"vw":16.680735},{"c":16.77,"h":16.88,"l":16.7647,"n":9103,"o":16.88,"t":"2025-09-15T04:00:00Z","v":1275945,"vw":16.798363},{"c":16.6,"h":16.68,"l":16.505,"n":9415,"o":16.68,"t":"2025-09-16T04:00:00Z","v":1351310,"vw":16.557878},{"c":16.61,"h":16.68,"l":16.48,"n":15887,"o":16.58,"t":"2025-09-17T04:00:00Z","v":4014712,"vw":16.606442},{"c":16.72,"h":16.74,"l":16.55,"n":9607,"o":16.58,"t":"2025-09-18T04:00:00Z","v":1679806,"vw":16.676899},{"c":16.84,"h":16.9154,"l":16.83,"n":8061,"o":16.84,"t":"2025-09-19T04:00:00Z","v":1524958,"vw":16.871316},{"c":17.11,"h":17.11,"l":16.9301,"n":7674,"o":17,"t":"2025-09-22T04:00:00Z","v":1027505,"vw":17.042482},{"c":16.96,"h":17.21,"l":16.96,"n":8478,"o":17.18,"t":"2025-09-23T04:00:00Z","v":1279686,"vw":17.053573},{"c":16.92,"h":16.99,"l":16.87,"n":9449,"o":16.87,"t":"2025-09-24T04:00:00Z","v":1639747,"vw":16.921427},{"c":16.83,"h":16.92,"l":16.792,"n":7603,"o":16.89,"t":"2025-09-25T04:00:00Z","v":1245292,"vw":16.854257},{"c":17.04,"h":17.07,"l":16.9683,"n":9232,"o":16.98,"t":"2025-09-26T04:00:00Z","v":1521153,"vw":17.036868},{"c":16.84,"h":17,"l":16.8339,"n":9860,"o":17,"t":"2025-09-29T04:00:00Z","v":1302731,"vw":16.867532},{"c":16.74,"h":16.82,"l":16.62,"n":10745,"o":16.81,"t":"2025-09-30T04:00:00Z","v":1797910,"vw":16.6873},{"c":16.38,"h":16.59,"l":16.38,"n":11183,"o":16.59,"t":"2025-10-01T04:00:00Z","v":1853465,"vw":16.448204},{"c":16.29,"h":16.36,"l":16.2135,"n":8418,"o":16.36,"t":"2025-10-02T04:00:00Z","v":1263141,"vw":16.281485},{"c":16.54,"h":16.6,"l":16.51,"n":8202,"o":16.55,"t":"2025-10-03T04:00:00Z","v":1834367,"vw":16.56055},{"c":16.4,"h":16.42,"l":16.285,"n":9153,"o":16.36,"t":"2025-10-06T04:00:00Z","v":1447920,"vw":16.38273},{"c":16.08,"h":16.2076,"l":16.08,"n":11861,"o":16.2,"t":"2025-10-07T04:00:00Z","v":1803126,"vw":16.128894},{"c":16.25,"h":16.405,"l":16.2048,"n":9591,"o":16.33,"t":"2025-10-08T04:00:00Z","v":2398971,"vw":16.238812},{"c":16.05,"h":16.19,"l":15.96,"n":10053,"o":16.19,"t":"2025-10-09T04:00:00Z","v":2475039,"vw":16.041049},{"c":15.2,"h":15.68,"l":15.18,"n":15562,"o":15.63,"t":"2025-10-10T04:00:00Z","v":3304873,"vw":15.338245},{"c":15.32,"h":15.42,"l":15.26,"n":13226,"o":15.42,"t":"2025-10-13T04:00:00Z","v":2754831,"vw":15.329758},{"c":15.53,"h":15.575,"l":15.25,"n":14215,"o":15.25,"t":"2025-10-14T04:00:00Z","v":2544173,"vw":15.492263},{"c":15.69,"h":15.81,"l":15.61,"n":12968,"o":15.75,"t":"2025-10-15T04:00:00Z","v":2634181,"vw":15.711704},{"c":15.78,"h":16.005,"l":15.68,"n":17423,"o":15.91,"t":"2025-10-16T04:00:00Z","v":3620757,"vw":15.823276},{"c":15.74,"h":15.789,"l":15.62,"n":10621,"o":15.68,"t":"2025-10-17T04:00:00Z","v":1272192,"vw":15.738287},{"c":16.26,"h":16.295,"l":16.18,"n":8442,"o":16.18,"t":"2025-10-20T04:00:00Z","v":1819464,"vw":16.247232},{"c":16.12,"h":16.23,"l":16.12,"n":9880,"o":16.18,"t":"2025-10-21T04:00:00Z","v":1922431,"vw":16.17401},{"c":16.07,"h":16.09,"l":15.91,"n":11839,"o":16.09,"t":"2025-10-22T04:00:00Z","v":1893228,"vw":16.01334},{"c":15.91,"h":16,"l":15.89,"n":9115,"o":16,"t":"2025-10-23T04:00:00Z","v":2114698,"vw":15.9398},{"c":16.03,"h":16.03,"l":15.85,"n":11215,"o":15.96,"t":"2025-10-24T04:00:00Z","v":3155018,"vw":15.987484},{"c":16.05,"h":16.14,"l":16.05,"n":9588,"o":16.12,"t":"2025-10-27T04:00:00Z","v":1855664,"vw":16.085253},{"c":16.39,"h":16.41,"l":16.18,"n":9912,"o":16.2,"t":"2025-10-28T04:00:00Z","v":1732162,"vw":16.332747},{"c":16.15,"h":16.2699,"l":16.08,"n":10504,"o":16.18,"t":"2025-10-29T04:00:00Z","v":2483682,"vw":16.189405},{"c":16.21,"h":16.315,"l":16.11,"n":11414,"o":16.15,"t":"2025-10-30T04:00:00Z","v":2292627,"vw":16.246115},{"c":16.28,"h":16.33,"l":16.16,"n":10226,"o":16.16,"t":"2025-10-31T04:00:00Z","v":2652170,"vw":16.273752},{"c":16.35,"h":16.37,"l":16.24,"n":10358,"o":16.31,"t":"2025-11-03T05:00:00Z","v":2604583,"vw":16.331689},{"c":16.14,"h":16.3055,"l":16.14,"n":10518,"o":16.17,"t":"2025-11-04T05:00:00Z","v":2487794,"vw":16.217604},{"c":16.14,"h":16.19,"l":15.94,"n":10688,"o":16,"t":"2025-11-05T05:00:00Z","v":1908481,"vw":16.122625},{"c":16.36,"h":16.475,"l":16.315,"n":10222,"o":16.36,"t":"2025-11-06T05:00:00Z","v":2526326,"vw":16.396212},{"c":16.3,"h":16.3,"l":16.045,"n":13628,"o":16.27,"t":"2025-11-07T05:00:00Z","v":3220810,"vw":16.152828},{"c":16.47,"h":16.525,"l":16.335,"n":10002,"o":16.38,"t":"2025-11-10T05:00:00Z","v":2160241,"vw":16.46073},{"c":16.51,"h":16.585,"l":16.385,"n":12213,"o":16.48,"t":"2025-11-11T05:00:00Z","v":2722123,"vw":16.515736},{"c":16.69,"h":16.8296,"l":16.6801,"n":11275,"o":16.72,"t":"2025-11-12T05:00:00Z","v":2587680,"vw":16.747564},{"c":16.57,"h":16.76,"l":16.505,"n":12158,"o":16.74,"t":"2025-11-13T05:00:00Z","v":2916100,"vw":16.599137},{"c":17.48,"h":17.58,"l":16.935,"n":22131,"o":17.09,"t":"2025-11-14T05:00:00Z","v":3766207,"vw":17.433138},{"c":17.31,"h":17.545,"l":17.225,"n":13628,"o":17.52,"t":"2025-11-17T05:00:00Z","v":1170536,"vw":17.391063},{"c":16.86,"h":17.015,"l":16.77,"n":14750,"o":16.88,"t":"2025-11-18T05:00:00Z","v":1937164,"vw":16.897335},{"c":17.02,"h":17.04,"l":16.83,"n":15172,"o":16.83,"t":"2025-11-19T05:00:00Z","v":2088672,"vw":16.967459},{"c":16.54,"h":17.005,"l":16.53,"n":13396,"o":16.95,"t":"2025-11-20T05:00:00Z","v":2177753,"vw":16.681727},{"c":17.02,"h":17.045,"l":16.805,"n":16272,"o":16.85,"t":"2025-11-21T05:00:00Z","v":2885056,"vw":16.964097},{"c":17.15,"h":17.2,"l":16.89,"n":11492,"o":17,"t":"2025-11-24T05:00:00Z","v":1932527,"vw":17.136799},{"c":17.4,"h":17.41,"l":17.155,"n":10084,"o":17.23,"t":"2025-11-25T05:00:00Z","v":1699922,"vw":17.338007},{"c":17.84,"h":17.93,"l":17.725,"n":8704,"o":17.76,"t":"2025-11-26T05:00:00Z","v":1278516,"vw":17.883683},{"c":18.22,"h":18.225,"l":18.105,"n":7878,"o":18.19,"t":"2025-11-28T05:00:00Z","v":1106492,"vw":18.186976},{"c":18.4,"h":18.55,"l":18.385,"n":14205,"o":18.43,"t":"2025-12-01T05:00:00Z","v":1929690,"vw":18.426493},{"c":18.79,"h":18.99,"l":18.775,"n":17978,"o":18.9,"t":"2025-12-02T05:00:00Z","v":4306603,"vw":18.842678},{"c":18.55,"h":18.59,"l":18.42,"n":11754,"o":18.49,"t":"2025-12-03T05:00:00Z","v":1354513,"vw":18.527062},{"c":18.74,"h":18.93,"l":18.74,"n":10596,"o":18.9,"t":"2025-12-04T05:00:00Z","v":1525240,"vw":18.792641},{"c":18.96,"h":19.12,"l":18.93,"n":15131,"o":19,"t":"2025-12-05T05:00:00Z","v":2637648,"vw":18.98568},{"c":18.78,"h":18.86,"l":18.6829,"n":12110,"o":18.86,"t":"2025-12-08T05:00:00Z","v":1846858,"vw":18.755936},{"c":18.66,"h":18.77,"l":18.5251,"n":17964,"o":18.65,"t":"2025-12-09T05:00:00Z","v":3481366,"vw":18.628512},{"c":18.84,"h":18.88,"l":18.61,"n":15875,"o":18.66,"t":"2025-12-10T05:00:00Z","v":2051127,"vw":18.760203},{"c":18.99,"h":19.035,"l":18.83,"n":10716,"o":18.83,"t":"2025-12-11T05:00:00Z","v":1419287,"vw":18.973519},{"c":19.06,"h":19.11,"l":18.9563,"n":9997,"o":19.07,"t":"2025-12-12T05:00:00Z","v":1589178,"vw":19.038631},{"c":19.63,"h":19.83,"l":19.605,"n":13981,"o":19.72,"t":"2025-12-15T05:00:00Z","v":1854310,"vw":19.688718},{"c":19.16,"h":19.2482,"l":19.08,"n":12866,"o":19.18,"t":"2025-12-16T05:00:00Z","v":1607847,"vw":19.147018},{"c":18.82,"h":19.12,"l":18.79,"n":24031,"o":19.12,"t":"2025-12-17T05:00:00Z","v":4942205,"vw":18.865956},{"c":19.04,"h":19.1,"l":18.945,"n":11123,"o":18.98,"t":"2025-12-18T05:00:00Z","v":1774585,"vw":19.036681},{"c":19.27,"h":19.39,"l":19.21,"n":10571,"o":19.21,"t":"2025-12-19T05:00:00Z","v":2067264,"vw":19.327089},{"c":19.4,"h":19.405,"l":19.2801,"n":8809,"o":19.35,"t":"2025-12-22T05:00:00Z","v":1059046,"vw":19.36137},{"c":19.65,"h":19.76,"l":19.62,"n":10068,"o":19.67,"t":"2025-12-23T05:00:00Z","v":1527868,"vw":19.68495},{"c":19.7,"h":19.7,"l":19.482,"n":6170,"o":19.55,"t":"2025-12-24T05:00:00Z","v":804960,"vw":19.644538},{"c":19.5,"h":19.65,"l":19.4945,"n":7642,"o":19.63,"t":"2025-12-26T05:00:00Z","v":994728,"vw":19.523181},{"c":19.57,"h":19.62,"l":19.48,"n":8122,"o":19.6,"t":"2025-12-29T05:00:00Z","v":1006621,"vw":19.535593},{"c":19.39,"h":19.57,"l":19.38,"n":9005,"o":19.52,"t":"2025-12-30T05:00:00Z","v":1506317,"vw":19.423672},{"c":19.33,"h":19.5,"l":19.29,"n":9347,"o":19.4,"t":"2025-12-31T05:00:00Z","v":1126006,"vw":19.324311},{"c":19.45,"h":19.5051,"l":19.365,"n":13112,"o":19.47,"t":"2026-01-02T05:00:00Z","v":1832087,"vw":19.450189},{"c":19.88,"h":19.9,"l":19.7,"n":16410,"o":19.73,"t":"2026-01-05T05:00:00Z","v":2290941,"vw":19.848834},{"c":20.01,"h":20.34,"l":20,"n":16340,"o":20.32,"t":"2026-01-06T05:00:00Z","v":2578589,"vw":20.087801},{"c":19.87,"h":19.97,"l":19.79,"n":11803,"o":19.95,"t":"2026-01-07T05:00:00Z","v":2025624,"vw":19.864512},{"c":19.72,"h":19.7887,"l":19.64,"n":11635,"o":19.64,"t":"2026-01-08T05:00:00Z","v":1876931,"vw":19.734668},{"c":20.2,"h":20.315,"l":19.995,"n":20771,"o":20.09,"t":"2026-01-09T05:00:00Z","v":3161457,"vw":20.136996},{"c":20.33,"h":20.35,"l":20.2,"n":15465,"o":20.3,"t":"2026-01-12T05:00:00Z","v":1914722,"vw":20.300207},{"c":20.53,"h":20.54,"l":20.39,"n":12633,"o":20.53,"t":"2026-01-13T05:00:00Z","v":2167594,"vw":20.472072},{"c":20.74,"h":20.94,"l":20.7,"n":17601,"o":20.84,"t":"2026-01-14T05:00:00Z","v":2996458,"vw":20.76231},{"c":21.36,"h":21.54,"l":21.33,"n":16238,"o":21.44,"t":"2026-01-15T05:00:00Z","v":2098029,"vw":21.397047},{"c":21.31,"h":21.35,"l":21.205,"n":12708,"o":21.27,"t":"2026-01-16T05:00:00Z","v":1310230,"vw":21.29338},{"c":20.9,"h":21.13,"l":20.865,"n":13085,"o":20.89,"t":"2026-01-20T05:00:00Z","v":1638086,"vw":20.983676},{"c":20.8,"h":20.875,"l":20.4401,"n":15731,"o":20.51,"t":"2026-01-21T05:00:00Z","v":1688957,"vw":20.721162},{"c":20.65,"h":20.7,"l":20.542,"n":10257,"o":20.59,"t":"2026-01-22T05:00:00Z","v":1049071,"vw":20.641933},{"c":20.92,"h":20.99,"l":20.73,"n":14078,"o":20.83,"t":"2026-01-23T05:00:00Z","v":1748505,"vw":20.882881},{"c":21.05,"h":21.14,"l":20.935,"n":14681,"o":20.97,"t":"2026-01-26T05:00:00Z","v":1773580,"vw":21.067887},{"c":21.35,"h":21.35,"l":21.2,"n":12409,"o":21.21,"t":"2026-01-27T05:00:00Z","v":1413694,"vw":21.298417},{"c":20.95,"h":20.99,"l":20.815,"n":15247,"o":20.99,"t":"2026-01-28T05:00:00Z","v":1594971,"vw":20.904346},{"c":21.29,"h":21.409,"l":20.97,"n":18197,"o":21.28,"t":"2026-01-29T05:00:00Z","v":2257242,"vw":21.171617},{"c":20.99,"h":21.31,"l":20.73,"n":18685,"o":21.14,"t":"2026-01-30T05:00:00Z","v":3430113,"vw":20.957317},{"c":21.1,"h":21.125,"l":20.6,"n":16698,"o":20.6,"t":"2026-02-02T05:00:00Z","v":1925043,"vw":21.024247},{"c":21.34,"h":21.42,"l":21.075,"n":21893,"o":21.31,"t":"2026-02-03T05:00:00Z","v":2579332,"vw":21.257293},{"c":21.62,"h":21.905,"l":21.415,"n":22843,"o":21.71,"t":"2026-02-04T05:00:00Z","v":3341826,"vw":21.623007},{"c":21.34,"h":21.685,"l":21.29,"n":22354,"o":21.56,"t":"2026-02-05T05:00:00Z","v":2824253,"vw":21.452017},{"c":23.04,"h":23.1,"l":22.79,"n":20144,"o":22.85,"t":"2026-02-06T05:00:00Z","v":2588067,"vw":22.986537},{"c":23.21,"h":23.225,"l":22.955,"n":20993,"o":22.98,"t":"2026-02-09T05:00:00Z","v":2361999,"vw":23.149185},{"c":23.42,"h":23.86,"l":23.295,"n":18331,"o":23.63,"t":"2026-02-10T05:00:00Z","v":1816317,"vw":23.529901},{"c":23.77,"h":23.8,"l":23.425,"n":18850,"o":23.66,"t":"2026-02-11T05:00:00Z","v":1923407,"vw":23.674527},{"c":23.74,"h":24.335,"l":23.535,"n":22927,"o":24.25,"t":"2026-02-12T05:00:00Z","v":3223499,"vw":23.822226},{"c":23.81,"h":23.9399,"l":23.57,"n":22619,"o":23.76,"t":"2026-02-13T05:00:00Z","v":3428603,"vw":23.774506},{"c":22.91,"h":23,"l":22.36,"n":23086,"o":22.43,"t":"2026-02-17T05:00:00Z","v":2715259,"vw":22.8307},{"c":22.99,"h":23.145,"l":22.9,"n":14555,"o":22.99,"t":"2026-02-18T05:00:00Z","v":1637091,"vw":23.017818},{"c":23.4,"h":23.4,"l":23.2,"n":13787,"o":23.32,"t":"2026-02-19T05:00:00Z","v":1658454,"vw":23.314073},{"c":23.38,"h":23.395,"l":22.94,"n":18448,"o":23.07,"t":"2026-02-20T05:00:00Z","v":1845587,"vw":23.249869},{"c":23.1,"h":23.54,"l":23.0281,"n":19883,"o":23.38,"t":"2026-02-23T05:00:00Z","v":2473610,"vw":23.172847},{"c":22.61,"h":22.7318,"l":22.185,"n":25674,"o":22.27,"t":"2026-02-24T05:00:00Z","v":3133128,"vw":22.565884},{"c":22.48,"h":22.56,"l":21.8602,"n":26368,"o":22.05,"t":"2026-02-25T05:00:00Z","v":2378621,"vw":22.435698},{"c":22.84,"h":22.91,"l":22.68,"n":13141,"o":22.73,"t":"2026-02-26T05:00:00Z","v":1587974,"vw":22.802096},{"c":22.44,"h":22.92,"l":22.255,"n":19285,"o":22.92,"t":"2026-02-27T05:00:00Z","v":2312841,"vw":22.462836},{"c":22.01,"h":22.065,"l":21.2946,"n":20684,"o":21.5,"t":"2026-03-02T05:00:00Z","v":2727761,"vw":21.909753},{"c":20.69,"h":20.86,"l":20.0528,"n":40579,"o":20.155,"t":"2026-03-03T05:00:00Z","v":6260630,"vw":20.527998},{"c":20.76,"h":20.78,"l":20.45,"n":15960,"o":20.46,"t":"2026-03-04T05:00:00Z","v":1343602,"vw":20.656644},{"c":20.3,"h":20.62,"l":20.06,"n":17230,"o":20.51,"t":"2026-03-05T05:00:00Z","v":1682346,"vw":20.264497},{"c":20.08,"h":20.1853,"l":19.865,"n":16591,"o":20,"t":"2026-03-06T05:00:00Z","v":1995323,"vw":20.034579},{"c":20.33,"h":20.38,"l":19.58,"n":18581,"o":19.76,"t":"2026-03-09T04:00:00Z","v":2638140,"vw":20.044822},{"c":20.56,"h":21,"l":20.5,"n":21514,"o":20.54,"t":"2026-03-10T04:00:00Z","v":2630085,"vw":20.724528},{"c":20.09,"h":20.18,"l":19.93,"n":17947,"o":20.01,"t":"2026-03-11T04:00:00Z","v":2248232,"vw":20.052414},{"c":19.32,"h":19.49,"l":19.095,"n":24191,"o":19.44,"t":"2026-03-12T04:00:00Z","v":3366790,"vw":19.305504},{"c":19.1,"h":19.48,"l":19.035,"n":17390,"o":19.4,"t":"2026-03-13T04:00:00Z","v":2313876,"vw":19.193378},{"c":19.5,"h":19.57,"l":19.38,"n":12713,"o":19.39,"t":"2026-03-16T04:00:00Z","v":1583292,"vw":19.481765},{"c":19.59,"h":19.74,"l":19.53,"n":13177,"o":19.69,"t":"2026-03-17T04:00:00Z","v":1645095,"vw":19.604941},{"c":19.37,"h":19.62,"l":19.36,"n":12073,"o":19.51,"t":"2026-03-18T04:00:00Z","v":2068243,"vw":19.497611},{"c":19.54,"h":19.66,"l":19.12,"n":15330,"o":19.18,"t":"2026-03-19T04:00:00Z","v":1979449,"vw":19.400467},{"c":19.08,"h":19.56,"l":18.95,"n":17662,"o":19.52,"t":"2026-03-20T04:00:00Z","v":2877963,"vw":19.135779},{"c":19.53,"h":19.8462,"l":19.43,"n":17260,"o":19.54,"t":"2026-03-23T04:00:00Z","v":2745144,"vw":19.619195},{"c":19.59,"h":19.745,"l":19.3,"n":15243,"o":19.3,"t":"2026-03-24T04:00:00Z","v":1918577,"vw":19.616792},{"c":19.93,"h":20.16,"l":19.785,"n":16390,"o":20.11,"t":"2026-03-25T04:00:00Z","v":2449709,"vw":19.962288},{"c":19.39,"h":19.69,"l":19.35,"n":14411,"o":19.61,"t":"2026-03-26T04:00:00Z","v":2013852,"vw":19.498817},{"c":19.05,"h":19.38,"l":18.975,"n":15398,"o":19.27,"t":"2026-03-27T04:00:00Z","v":1920637,"vw":19.161606},{"c":19.02,"h":19.33,"l":18.94,"n":15757,"o":19.23,"t":"2026-03-30T04:00:00Z","v":2060315,"vw":19.09643},{"c":19.75,"h":19.76,"l":19.13,"n":20416,"o":19.22,"t":"2026-03-31T04:00:00Z","v":2839297,"vw":19.517227},{"c":20.7,"h":20.9,"l":20.51,"n":30408,"o":20.51,"t":"2026-04-01T04:00:00Z","v":6323052,"vw":20.75584},{"c":20.43,"h":20.63,"l":19.86,"n":22637,"o":19.89,"t":"2026-04-02T04:00:00Z","v":3084346,"vw":20.35558},{"c":20.44,"h":20.531,"l":20.32,"n":12912,"o":20.32,"t":"2026-04-06T04:00:00Z","v":1523019,"vw":20.445727},{"c":20.47,"h":20.5,"l":20.11,"n":17528,"o":20.34,"t":"2026-04-07T04:00:00Z","v":2713274,"vw":20.337885},{"c":21.58,"h":21.715,"l":21.38,"n":14953,"o":21.57,"t":"2026-04-08T04:00:00Z","v":1915067,"vw":21.529025},{"c":21.27,"h":21.37,"l":20.86,"n":16180,"o":20.93,"t":"2026-04-09T04:00:00Z","v":1801587,"vw":21.190679},{"c":21.16,"h":21.27,"l":21.125,"n":17668,"o":21.27,"t":"2026-04-10T04:00:00Z","v":1649783,"vw":21.186415},{"c":21.41,"h":21.445,"l":20.9,"n":13481,"o":20.95,"t":"2026-04-13T04:00:00Z","v":1600944,"vw":21.276895},{"c":21.27,"h":21.3268,"l":21.12,"n":13206,"o":21.17,"t":"2026-04-14T04:00:00Z","v":1381458,"vw":21.272591},{"c":21.52,"h":21.545,"l":21.425,"n":11729,"o":21.47,"t":"2026-04-15T04:00:00Z","v":1145576,"vw":21.498942},{"c":21.36,"h":21.59,"l":21.36,"n":13301,"o":21.55,"t":"2026-04-16T04:00:00Z","v":1532181,"vw":21.428729},{"c":21.66,"h":21.8651,"l":21.47,"n":14013,"o":21.52,"t":"2026-04-17T04:00:00Z","v":1577149,"vw":21.701574},{"c":21.21,"h":21.34,"l":21.14,"n":15041,"o":21.34,"t":"2026-04-20T04:00:00Z","v":2244314,"vw":21.250035},{"c":20.38,"h":20.91,"l":20.3401,"n":19515,"o":20.76,"t":"2026-04-21T04:00:00Z","v":2649446,"vw":20.531127},{"c":20.36,"h":20.52,"l":20.335,"n":16251,"o":20.51,"t":"2026-04-22T04:00:00Z","v":1484567,"vw":20.391401},{"c":20.1,"h":20.35,"l":19.87,"n":17745,"o":20.27,"t":"2026-04-23T04:00:00Z","v":1783547,"vw":20.166949},{"c":20.2,"h":20.25,"l":20.04,"n":22923,"o":20.07,"t":"2026-04-24T04:00:00Z","v":2136990,"vw":20.158633},{"c":20.35,"h":20.495,"l":20.27,"n":10756,"o":20.39,"t":"2026-04-27T04:00:00Z","v":1021809,"vw":20.359354},{"c":20.94,"h":21.04,"l":20.82,"n":22142,"o":20.93,"t":"2026-04-28T04:00:00Z","v":2934202,"vw":20.896782},{"c":20.77,"h":20.92,"l":20.7,"n":16541,"o":20.86,"t":"2026-04-29T04:00:00Z","v":2012859,"vw":20.826514},{"c":21.23,"h":21.33,"l":20.91,"n":27386,"o":20.98,"t":"2026-04-30T04:00:00Z","v":3698983,"vw":21.168693},{"c":21.15,"h":21.3599,"l":21.05,"n":18672,"o":21.05,"t":"2026-05-01T04:00:00Z","v":2161189,"vw":21.237525},{"c":20.99,"h":21.23,"l":20.9,"n":13023,"o":21.09,"t":"2026-05-04T04:00:00Z","v":1030050,"vw":21.03079},{"c":21.2,"h":21.3299,"l":21.07,"n":11345,"o":21.14,"t":"2026-05-05T04:00:00Z","v":1153940,"vw":21.223969},{"c":21.92,"h":21.965,"l":21.61,"n":16589,"o":21.65,"t":"2026-05-06T04:00:00Z","v":1639783,"vw":21.856668},{"c":21.48,"h":21.84,"l":21.44,"n":13020,"o":21.84,"t":"2026-05-07T04:00:00Z","v":1379451,"vw":21.559883},{"c":21.43,"h":21.64,"l":21.38,"n":15711,"o":21.52,"t":"2026-05-08T04:00:00Z","v":1390745,"vw":21.472355},{"c":21.78,"h":21.95,"l":21.73,"n":20915,"o":21.76,"t":"2026-05-11T04:00:00Z","v":2300168,"vw":21.835638},{"c":22.11,"h":22.16,"l":21.75,"n":37132,"o":21.82,"t":"2026-05-12T04:00:00Z","v":4868333,"vw":22.003085},{"c":22.33,"h":22.515,"l":22.06,"n":33202,"o":22.4,"t":"2026-05-13T04:00:00Z","v":3352419,"vw":22.31393},{"c":21.72,"h":21.88,"l":21.6,"n":18808,"o":21.78,"t":"2026-05-14T04:00:00Z","v":1753528,"vw":21.772743},{"c":21.84,"h":22.035,"l":21.63,"n":34824,"o":21.63,"t":"2026-05-15T04:00:00Z","v":3204952,"vw":21.876575},{"c":21.92,"h":22.065,"l":21.76,"n":18572,"o":21.91,"t":"2026-05-18T04:00:00Z","v":2073369,"vw":21.897368},{"c":22.39,"h":22.595,"l":22.27,"n":20111,"o":22.4,"t":"2026-05-19T04:00:00Z","v":2020025,"vw":22.429019},{"c":22.84,"h":22.86,"l":22.35,"n":19547,"o":22.39,"t":"2026-05-20T04:00:00Z","v":2069311,"vw":22.738788},{"c":22.92,"h":23.06,"l":22.6,"n":20704,"o":22.7,"t":"2026-05-21T04:00:00Z","v":2198587,"vw":22.829453},{"c":22.7,"h":22.9,"l":22.6301,"n":14342,"o":22.81,"t":"2026-05-22T04:00:00Z","v":1486177,"vw":22.7594},{"c":22.93,"h":23.0377,"l":22.85,"n":14320,"o":22.96,"t":"2026-05-26T04:00:00Z","v":2285576,"vw":22.931757},{"c":22.4,"h":22.545,"l":22.345,"n":16221,"o":22.5,"t":"2026-05-27T04:00:00Z","v":1445101,"vw":22.423716},{"c":22.29,"h":22.39,"l":22.11,"n":18540,"o":22.16,"t":"2026-05-28T04:00:00Z","v":1700005,"vw":22.278022},{"c":21.97,"h":22.22,"l":21.94,"n":18244,"o":22.15,"t":"2026-05-29T04:00:00Z","v":1670293,"vw":22.023257},{"c":22.13,"h":22.275,"l":21.94,"n":18270,"o":21.98,"t":"2026-06-01T04:00:00Z","v":1752785,"vw":22.146384},{"c":22.74,"h":22.775,"l":22.33,"n":13511,"o":22.37,"t":"2026-06-02T04:00:00Z","v":1418944,"vw":22.675853},{"c":22.97,"h":23.1276,"l":22.92,"n":16641,"o":22.96,"t":"2026-06-03T04:00:00Z","v":1455758,"vw":22.998961},{"c":23.58,"h":23.65,"l":23.19,"n":20128,"o":23.19,"t":"2026-06-04T04:00:00Z","v":1688319,"vw":23.508645},{"c":23.16,"h":23.55,"l":23.09,"n":17715,"o":23.47,"t":"2026-06-05T04:00:00Z","v":1614844,"vw":23.294137},{"c":23.24,"h":23.4,"l":23.16,"n":15414,"o":23.16,"t":"2026-06-08T04:00:00Z","v":1715058,"vw":23.282295},{"c":23.07,"h":23.43,"l":22.77,"n":26694,"o":23.34,"t":"2026-06-09T04:00:00Z","v":2985393,"vw":23.080797},{"c":22.99,"h":23.48,"l":22.97,"n":22752,"o":23.26,"t":"2026-06-10T04:00:00Z","v":2438537,"vw":23.215251},{"c":23.82,"h":23.8651,"l":23.1525,"n":24740,"o":23.28,"t":"2026-06-11T04:00:00Z","v":2784523,"vw":23.549564},{"c":24.4,"h":24.435,"l":24.09,"n":24085,"o":24.16,"t":"2026-06-12T04:00:00Z","v":2878441,"vw":24.340145},{"c":24.3,"h":24.6012,"l":24.285,"n":16247,"o":24.58,"t":"2026-06-15T04:00:00Z","v":1781822,"vw":24.366789},{"c":24.17,"h":24.345,"l":24.085,"n":13843,"o":24.26,"t":"2026-06-16T04:00:00Z","v":1269727,"vw":24.188726},{"c":24.54,"h":24.89,"l":24.35,"n":30506,"o":24.39,"t":"2026-06-17T04:00:00Z","v":2906631,"vw":24.635139},{"c":25.23,"h":25.35,"l":25.09,"n":20198,"o":25.22,"t":"2026-06-18T04:00:00Z","v":2504522,"vw":25.264934},{"c":25.03,"h":25.265,"l":24.88,"n":22546,"o":24.99,"t":"2026-06-22T04:00:00Z","v":2891806,"vw":25.103448},{"c":23.95,"h":24.12,"l":23.61,"n":17486,"o":23.78,"t":"2026-06-23T04:00:00Z","v":2288816,"vw":23.990625},{"c":23.62,"h":23.715,"l":23.445,"n":17517,"o":23.61,"t":"2026-06-24T04:00:00Z","v":2470593,"vw":23.620208},{"c":23.7,"h":23.895,"l":23.57,"n":19427,"o":23.82,"t":"2026-06-25T04:00:00Z","v":1664021,"vw":23.720325},{"c":23.83,"h":24.01,"l":23.71,"n":15476,"o":23.71,"t":"2026-06-26T04:00:00Z","v":1603537,"vw":23.878953},{"c":23.71,"h":23.77,"l":23.5,"n":15867,"o":23.59,"t":"2026-06-29T04:00:00Z","v":1288692,"vw":23.683822},{"c":23.58,"h":23.69,"l":23.52,"n":17341,"o":23.65,"t":"2026-06-30T04:00:00Z","v":1784692,"vw":23.590413},{"c":24.05,"h":24.225,"l":23.81,"n":18963,"o":23.81,"t":"2026-07-01T04:00:00Z","v":2198589,"vw":24.078565},{"c":24.53,"h":24.735,"l":24.33,"n":19474,"o":24.7,"t":"2026-07-02T04:00:00Z","v":1775448,"vw":24.526488},{"c":25.51,"h":25.51,"l":25.12,"n":19320,"o":25.12,"t":"2026-07-06T04:00:00Z","v":1880925,"vw":25.445243},{"c":25.31,"h":25.57,"l":25.155,"n":19364,"o":25.45,"t":"2026-07-07T04:00:00Z","v":1791936,"vw":25.286016},{"c":25.32,"h":25.335,"l":24.945,"n":16179,"o":25.16,"t":"2026-07-08T04:00:00Z","v":1743839,"vw":25.158105},{"c":25.48,"h":25.575,"l":25.315,"n":14228,"o":25.4,"t":"2026-07-09T04:00:00Z","v":1121963,"vw":25.486185},{"c":25.74,"h":25.82,"l":25.52,"n":17570,"o":25.55,"t":"2026-07-10T04:00:00Z","v":2620532,"vw":25.701833},{"c":25.96,"h":26.03,"l":25.8,"n":18288,"o":26.02,"t":"2026-07-13T04:00:00Z","v":2476345,"vw":25.909549},{"c":26.26,"h":26.665,"l":26.08,"n":22368,"o":26.21,"t":"2026-07-14T04:00:00Z","v":2149708,"vw":26.300683},{"c":26.5,"h":26.5,"l":26.175,"n":19593,"o":26.37,"t":"2026-07-15T04:00:00Z","v":1766991,"vw":26.364348},{"c":25.85,"h":26.015,"l":25.775,"n":19200,"o":25.95,"t":"2026-07-16T04:00:00Z","v":1768582,"vw":25.898536},{"c":24.95,"h":25.125,"l":24.66,"n":20770,"o":24.79,"t":"2026-07-17T04:00:00Z","v":2059017,"vw":24.97341},{"c":24.89,"h":25.27,"l":24.89,"n":16806,"o":25.18,"t":"2026-07-20T04:00:00Z","v":1540906,"vw":25.088005},{"c":25.92,"h":26.025,"l":25.57,"n":13792,"o":25.7,"t":"2026-07-21T04:00:00Z","v":1282740,"vw":25.878436},{"c":26.08,"h":26.17,"l":25.99,"n":11850,"o":26.04,"t":"2026-07-22T04:00:00Z","v":1005469,"vw":26.093053},{"c":25.91,"h":26.18,"l":25.835,"n":22758,"o":26.17,"t":"2026-07-23T04:00:00Z","v":2439633,"vw":25.942014},{"c":26.18,"h":26.44,"l":26.18,"n":15819,"o":26.28,"t":"2026-07-24T04:00:00Z","v":1483937,"vw":26.294622},{"c":26.34,"h":26.535,"l":26.09,"n":16915,"o":26.47,"t":"2026-07-27T04:00:00Z","v":1827028,"vw":26.294164},{"c":25.59,"h":25.695,"l":25.39,"n":16565,"o":25.45,"t":"2026-07-28T04:00:00Z","v":1635931,"vw":25.569246},{"c":24.96,"h":25.46,"l":24.94,"n":26555,"o":25.41,"t":"2026-07-29T04:00:00Z","v":2398048,"vw":25.12838},{"c":25.78,"h":25.875,"l":24.955,"n":20939,"o":25.08,"t":"2026-07-30T04:00:00Z","v":2021605,"vw":25.711029},{"c":25.88,"h":26.08,"l":25.44,"n":20252,"o":25.47,"t":"2026-07-31T04:00:00Z","v":1551726,"vw":25.911717},{"c":25.25,"h":25.41,"l":25.05,"n":29553,"o":25.41,"t":"2026-08-03T04:00:00Z","v":2547887,"vw":25.207284},{"c":24.86,"h":25.06,"l":24.755,"n":24062,"o":25.06,"t":"2026-08-04T04:00:00Z","v":2106905,"vw":24.89841},{"c":25.4,"h":25.67,"l":25.37,"n":19562,"o":25.59,"t":"2026-08-05T04:00:00Z","v":1431320,"vw":25.464626},{"c":25.73,"h":25.895,"l":25.68,"n":17647,"o":25.87,"t":"2026-08-06T04:00:00Z","v":1392263,"vw":25.751928},{"c":25.74,"h":25.96,"l":25.615,"n":17521,"o":25.94,"t":"2026-08-07T04:00:00Z","v":1541381,"vw":25.735263},{"c":25.32,"h":25.32,"l":25.14,"n":15690,"o":25.23,"t":"2026-08-10T04:00:00Z","v":1381369,"vw":25.264219},{"c":25.15,"h":25.48,"l":25.135,"n":15204,"o":25.43,"t":"2026-08-11T04:00:00Z","v":1148239,"vw":25.229258},{"c":26.05,"h":26.18,"l":26,"n":18152,"o":26.04,"t":"2026-08-12T04:00:00Z","v":1556102,"vw":26.065559},{"c":26.3,"h":26.385,"l":26.2,"n":15034,"o":26.27,"t":"2026-08-13T04:00:00Z","v":1263800,"vw":26.293828},{"c":26.32,"h":26.44,"l":26.205,"n":14916,"o":26.4,"t":"2026-08-14T04:00:00Z","v":950471,"vw":26.301965},{"c":26.24,"h":26.33,"l":26.05,"n":12528,"o":26.23,"t":"2026-08-17T04:00:00Z","v":1007229,"vw":26.223179},{"c":25.81,"h":26.055,"l":25.725,"n":12842,"o":26,"t":"2026-08-18T04:00:00Z","v":1098026,"vw":25.827259},{"c":24.57,"h":25.24,"l":24.565,"n":17390,"o":25.18,"t":"2026-08-19T04:00:00Z","v":1419151,"vw":24.770853},{"c":24.54,"h":24.79,"l":24.32,"n":12618,"o":24.48,"t":"2026-08-20T04:00:00Z","v":1257846,"vw":24.591872},{"c":25.05,"h":25.12,"l":24.855,"n":11659,"o":25.11,"t":"2026-08-21T04:00:00Z","v":1089079,"vw":24.983993},{"c":25,"h":25.005,"l":24.85,"n":12759,"o":24.95,"t":"2026-08-24T04:00:00Z","v":1107036,"vw":24.959667},{"c":25.18,"h":25.18,"l":24.985,"n":15132,"o":25.1,"t":"2026-08-25T04:00:00Z","v":1218950,"vw":25.102045},{"c":25.42,"h":25.495,"l":25.335,"n":11670,"o":25.39,"t":"2026-08-26T04:00:00Z","v":932852,"vw":25.394369},{"c":25.43,"h":25.6,"l":25.345,"n":12320,"o":25.48,"t":"2026-08-27T04:00:00Z","v":1028086,"vw":25.425015},{"c":25.92,"h":26.08,"l":25.84,"n":15148,"o":25.99,"t":"2026-08-28T04:00:00Z","v":1480539,"vw":25.930936},{"c":25.84,"h":26.23,"l":25.84,"n":13031,"o":26.21,"t":"2026-08-31T04:00:00Z","v":1258132,"vw":25.939796},{"c":26.03,"h":26.315,"l":25.92,"n":15741,"o":26.02,"t":"2026-09-01T04:00:00Z","v":1270034,"vw":26.087555},{"c":26.72,"h":26.72,"l":26.3,"n":20210,"o":26.3,"t":"2026-09-02T04:00:00Z","v":1637462,"vw":26.631775},{"c":27.56,"h":27.615,"l":27.15,"n":20056,"o":27.15,"t":"2026-09-03T04:00:00Z","v":1709741,"vw":27.508032},{"c":27.3,"h":27.435,"l":27.23,"n":14119,"o":27.23,"t":"2026-09-04T04:00:00Z","v":1257197,"vw":27.299895},{"c":26.79,"h":27.24,"l":26.785,"n":15266,"o":27.24,"t":"2026-09-08T04:00:00Z","v":2552113,"vw":26.923172},{"c":26.31,"h":26.59,"l":26.31,"n":13189,"o":26.53,"t":"2026-09-09T04:00:00Z","v":1700437,"vw":26.38243},{"c":26.55,"h":26.76,"l":26.52,"n":12867,"o":26.61,"t":"2026-09-10T04:00:00Z","v":1013241,"vw":26.597674},{"c":27.29,"h":27.355,"l":27.09,"n":13146,"o":27.15,"t":"2026-09-11T04:00:00Z","v":1340095,"vw":27.240786},{"c":27.24,"h":27.355,"l":27.085,"n":17352,"o":27.17,"t":"2026-09-14T04:00:00Z","v":1548359,"vw":27.201947},{"c":26.78,"h":26.805,"l":26.54,"n":15964,"o":26.72,"t":"2026-09-15T04:00:00Z","v":1305113,"vw":26.68121},{"c":26.29,"h":26.85,"l":26.035,"n":14931,"o":26.74,"t":"2026-09-16T04:00:00Z","v":1216669,"vw":26.523512},{"c":26.72,"h":26.805,"l":26.64,"n":10382,"o":26.72,"t":"2026-09-17T04:00:00Z","v":896209,"vw":26.725344},{"c":26.24,"h":26.315,"l":25.93,"n":14615,"o":26.07,"t":"2026-09-18T04:00:00Z","v":1450981,"vw":26.190511},{"c":26.67,"h":26.685,"l":26.35,"n":10249,"o":26.56,"t":"2026-09-21T04:00:00Z","v":1098584,"vw":26.622403},{"c":26.14,"h":26.64,"l":26.14,"n":11626,"o":26.54,"t":"2026-09-22T04:00:00Z","v":1115116,"vw":26.266598},{"c":25.85,"h":26.005,"l":25.81,"n":11968,"o":25.98,"t":"2026-09-23T04:00:00Z","v":1097164,"vw":25.887206},{"c":25.51,"h":25.575,"l":25.29,"n":14379,"o":25.44,"t":"2026-09-24T04:00:00Z","v":1340376,"vw":25.445165},{"c":26.61,"h":26.7,"l":26.42,"n":17991,"o":26.47,"t":"2026-09-25T04:00:00Z","v":1991101,"vw":26.590742},{"c":26.43,"h":26.82,"l":26.425,"n":13607,"o":26.61,"t":"2026-09-28T04:00:00Z","v":1373062,"vw":26.581388},{"c":26.02,"h":26.37,"l":25.74,"n":17295,"o":26.37,"t":"2026-09-29T04:00:00Z","v":1487799,"vw":25.905398},{"c":25.91,"h":26.58,"l":25.9,"n":17882,"o":26.43,"t":"2026-09-30T04:00:00Z","v":1671041,"vw":26.124555},{"c":25.28,"h":25.57,"l":24.775,"n":25592,"o":25.51,"t":"2026-10-01T04:00:00Z","v":2452107,"vw":25.09228},{"c":25.4,"h":25.46,"l":25.215,"n":19937,"o":25.42,"t":"2026-10-02T04:00:00Z","v":1751378,"vw":25.368265},{"c":25.63,"h":25.7659,"l":25.52,"n":17984,"o":25.67,"t":"2026-10-05T04:00:00Z","v":1866359,"vw":25.677655},{"c":25.83,"h":26.05,"l":25.83,"n":13022,"o":25.84,"t":"2026-10-06T04:00:00Z","v":1174405,"vw":25.914515},{"c":25.4,"h":25.525,"l":25.12,"n":21021,"o":25.37,"t":"2026-10-07T04:00:00Z","v":2067462,"vw":25.383485},{"c":25.31,"h":25.345,"l":24.98,"n":13668,"o":25,"t":"2026-10-08T04:00:00Z","v":1237218,"vw":25.198582},{"c":25.13,"h":25.15,"l":24.76,"n":11827,"o":24.8,"t":"2026-10-09T04:00:00Z","v":1022156,"vw":25.016221},{"c":25.03,"h":25.28,"l":24.98,"n":13810,"o":25.16,"t":"2026-10-12T04:00:00Z","v":1262006,"vw":25.146659},{"c":25.21,"h":25.485,"l":25.18,"n":13179,"o":25.33,"t":"2026-10-13T04:00:00Z","v":1175614,"vw":25.286539},{"c":24.75,"h":24.86,"l":24.615,"n":14200,"o":24.75,"t":"2026-10-14T04:00:00Z","v":1186288,"vw":24.723709},{"c":24.76,"h":24.78,"l":24.44,"n":18433,"o":24.49,"t":"2026-10-15T04:00:00Z","v":1817451,"vw":24.681788},{"c":24.75,"h":25.17,"l":24.615,"n":16560,"o":24.98,"t":"2026-10-16T04:00:00Z","v":1488538,"vw":24.836614},{"c":24.41,"h":24.765,"l":24.37,"n":14943,"o":24.7,"t":"2026-10-19T04:00:00Z","v":1548397,"vw":24.475742},{"c":24.17,"h":24.42,"l":23.86,"n":14274,"o":23.9,"t":"2026-10-20T04:00:00Z","v":1549460,"vw":24.211474},{"c":24.52,"h":24.64,"l":24.375,"n":12664,"o":24.57,"t":"2026-10-21T04:00:00Z","v":1065860,"vw":24.536811},{"c":24.09,"h":24.36,"l":24.01,"n":12230,"o":24.19,"t":"2026-10-22T04:00:00Z","v":1075511,"vw":24.119461}],"volatilityBars":[{"c":26.53,"h":26.64,"l":26.5,"n":519,"o":26.54,"t":"2026-09-22T13:30:00Z","v":43544,"vw":26.557644},{"c":26.445,"h":26.54,"l":26.43,"n":511,"o":26.53,"t":"2026-09-22T13:45:00Z","v":42531,"vw":26.481672},{"c":26.4,"h":26.515,"l":26.4,"n":765,"o":26.45,"t":"2026-09-22T14:00:00Z","v":62118,"vw":26.446534},{"c":26.35,"h":26.42,"l":26.32,"n":768,"o":26.39,"t":"2026-09-22T14:15:00Z","v":66945,"vw":26.366491},{"c":26.3,"h":26.365,"l":26.3,"n":477,"o":26.36,"t":"2026-09-22T14:30:00Z","v":37546,"vw":26.329405},{"c":26.29,"h":26.305,"l":26.27,"n":262,"o":26.29,"t":"2026-09-22T14:45:00Z","v":24355,"vw":26.287891},{"c":26.27,"h":26.3,"l":26.26,"n":541,"o":26.2853,"t":"2026-09-22T15:00:00Z","v":53958,"vw":26.278424},{"c":26.23,"h":26.275,"l":26.23,"n":294,"o":26.26,"t":"2026-09-22T15:15:00Z","v":17801,"vw":26.261195},{"c":26.22,"h":26.245,"l":26.19,"n":418,"o":26.22,"t":"2026-09-22T15:30:00Z","v":51474,"vw":26.218001},{"c":26.26,"h":26.26,"l":26.2,"n":241,"o":26.215,"t":"2026-09-22T15:45:00Z","v":26538,"vw":26.242692},{"c":26.225,"h":26.275,"l":26.225,"n":304,"o":26.26,"t":"2026-09-22T16:00:00Z","v":29550,"vw":26.250016},{"c":26.205,"h":26.245,"l":26.205,"n":344,"o":26.225,"t":"2026-09-22T16:15:00Z","v":40593,"vw":26.225356},{"c":26.205,"h":26.245,"l":26.205,"n":343,"o":26.21,"t":"2026-09-22T16:30:00Z","v":43242,"vw":26.223625},{"c":26.215,"h":26.24,"l":26.2,"n":321,"o":26.205,"t":"2026-09-22T16:45:00Z","v":27750,"vw":26.213216},{"c":26.195,"h":26.21,"l":26.175,"n":209,"o":26.21,"t":"2026-09-22T17:00:00Z","v":18527,"vw":26.197051},{"c":26.2,"h":26.21,"l":26.19,"n":315,"o":26.195,"t":"2026-09-22T17:15:00Z","v":33089,"vw":26.199804},{"c":26.235,"h":26.235,"l":26.205,"n":370,"o":26.21,"t":"2026-09-22T17:30:00Z","v":30866,"vw":26.215466},{"c":26.275,"h":26.285,"l":26.225,"n":473,"o":26.2358,"t":"2026-09-22T17:45:00Z","v":39658,"vw":26.262257},{"c":26.245,"h":26.275,"l":26.2314,"n":292,"o":26.275,"t":"2026-09-22T18:00:00Z","v":24367,"vw":26.24915},{"c":26.22,"h":26.265,"l":26.22,"n":387,"o":26.24,"t":"2026-09-22T18:15:00Z","v":46470,"vw":26.241686},{"c":26.225,"h":26.236,"l":26.21,"n":429,"o":26.215,"t":"2026-09-22T18:30:00Z","v":36164,"vw":26.22474},{"c":26.22,"h":26.2401,"l":26.22,"n":338,"o":26.235,"t":"2026-09-22T18:45:00Z","v":28584,"vw":26.230164},{"c":26.185,"h":26.22,"l":26.185,"n":371,"o":26.22,"t":"2026-09-22T19:00:00Z","v":27450,"vw":26.199996},{"c":26.178,"h":26.21,"l":26.165,"n":465,"o":26.18,"t":"2026-09-22T19:15:00Z","v":36858,"vw":26.182532},{"c":26.27,"h":26.295,"l":26.18,"n":521,"o":26.18,"t":"2026-09-22T19:30:00Z","v":27384,"vw":26.246596},{"c":26.15,"h":26.275,"l":26.14,"n":1227,"o":26.265,"t":"2026-09-22T19:45:00Z","v":102493,"vw":26.177781},{"c":26.14,"h":26.14,"l":26.14,"n":13,"o":26.14,"t":"2026-09-22T20:00:00Z","v":92910,"vw":26.14},{"c":26.13,"h":26.13,"l":26.13,"n":5,"o":26.13,"t":"2026-09-22T21:00:00Z","v":108,"vw":26.13},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-22T21:15:00Z","v":100,"vw":25.9},{"c":26.15,"h":26.15,"l":26.15,"n":3,"o":26.15,"t":"2026-09-23T10:45:00Z","v":192,"vw":26.15},{"c":26,"h":26.15,"l":26,"n":9,"o":26.15,"t":"2026-09-23T11:00:00Z","v":549,"vw":26.117391},{"c":26.12,"h":26.12,"l":26.12,"n":2,"o":26.12,"t":"2026-09-23T11:30:00Z","v":368,"vw":26.12},{"c":26.05,"h":26.06,"l":26.05,"n":12,"o":26.06,"t":"2026-09-23T12:30:00Z","v":1006,"vw":26.051579},{"c":26.05,"h":26.05,"l":26.04,"n":4,"o":26.04,"t":"2026-09-23T13:00:00Z","v":2000,"vw":26.04914},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-09-23T13:15:00Z","v":356,"vw":26.07},{"c":25.93,"h":25.99,"l":25.9,"n":475,"o":25.98,"t":"2026-09-23T13:30:00Z","v":30557,"vw":25.944497},{"c":25.965,"h":25.97,"l":25.9,"n":356,"o":25.94,"t":"2026-09-23T13:45:00Z","v":23210,"vw":25.931432},{"c":25.97,"h":26.005,"l":25.93,"n":412,"o":25.965,"t":"2026-09-23T14:00:00Z","v":29041,"vw":25.974079},{"c":25.96,"h":25.985,"l":25.925,"n":368,"o":25.97,"t":"2026-09-23T14:15:00Z","v":22442,"vw":25.957436},{"c":25.875,"h":25.985,"l":25.875,"n":477,"o":25.955,"t":"2026-09-23T14:30:00Z","v":32880,"vw":25.928002},{"c":25.885,"h":25.945,"l":25.84,"n":675,"o":25.87,"t":"2026-09-23T14:45:00Z","v":57155,"vw":25.899142},{"c":25.92,"h":25.965,"l":25.875,"n":450,"o":25.89,"t":"2026-09-23T15:00:00Z","v":37024,"vw":25.916462},{"c":25.905,"h":25.945,"l":25.905,"n":458,"o":25.925,"t":"2026-09-23T15:15:00Z","v":46886,"vw":25.92872},{"c":25.9207,"h":25.93,"l":25.885,"n":495,"o":25.905,"t":"2026-09-23T15:30:00Z","v":68634,"vw":25.906588},{"c":25.9001,"h":25.92,"l":25.885,"n":355,"o":25.92,"t":"2026-09-23T15:45:00Z","v":40992,"vw":25.897498},{"c":25.875,"h":25.905,"l":25.865,"n":268,"o":25.905,"t":"2026-09-23T16:00:00Z","v":24012,"vw":25.883163},{"c":25.895,"h":25.9,"l":25.87,"n":266,"o":25.8851,"t":"2026-09-23T16:15:00Z","v":30045,"vw":25.885082},{"c":25.885,"h":25.8999,"l":25.87,"n":242,"o":25.895,"t":"2026-09-23T16:30:00Z","v":19705,"vw":25.889519},{"c":25.835,"h":25.88,"l":25.81,"n":455,"o":25.88,"t":"2026-09-23T16:45:00Z","v":39968,"vw":25.836969},{"c":25.845,"h":25.855,"l":25.82,"n":379,"o":25.835,"t":"2026-09-23T17:00:00Z","v":32323,"vw":25.836493},{"c":25.885,"h":25.905,"l":25.845,"n":314,"o":25.845,"t":"2026-09-23T17:15:00Z","v":33234,"vw":25.881387},{"c":25.885,"h":25.89,"l":25.8101,"n":395,"o":25.88,"t":"2026-09-23T17:30:00Z","v":45675,"vw":25.84983},{"c":25.905,"h":25.915,"l":25.88,"n":281,"o":25.89,"t":"2026-09-23T17:45:00Z","v":27912,"vw":25.903429},{"c":25.895,"h":25.91,"l":25.865,"n":228,"o":25.905,"t":"2026-09-23T18:00:00Z","v":18438,"vw":25.884896},{"c":25.845,"h":25.89,"l":25.835,"n":302,"o":25.89,"t":"2026-09-23T18:15:00Z","v":19332,"vw":25.868761},{"c":25.845,"h":25.86,"l":25.835,"n":297,"o":25.85,"t":"2026-09-23T18:30:00Z","v":21135,"vw":25.847704},{"c":25.885,"h":25.885,"l":25.845,"n":291,"o":25.845,"t":"2026-09-23T18:45:00Z","v":16854,"vw":25.858841},{"c":25.875,"h":25.895,"l":25.85,"n":311,"o":25.8831,"t":"2026-09-23T19:00:00Z","v":17800,"vw":25.87317},{"c":25.86,"h":25.88,"l":25.855,"n":402,"o":25.88,"t":"2026-09-23T19:15:00Z","v":29922,"vw":25.870565},{"c":25.89,"h":25.91,"l":25.865,"n":786,"o":25.865,"t":"2026-09-23T19:30:00Z","v":51424,"vw":25.893495},{"c":25.86,"h":25.895,"l":25.845,"n":2043,"o":25.885,"t":"2026-09-23T19:45:00Z","v":158646,"vw":25.863707},{"c":25.85,"h":25.85,"l":25.85,"n":17,"o":25.85,"t":"2026-09-23T20:00:00Z","v":73116,"vw":25.85},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-09-23T20:15:00Z","v":21450,"vw":25.86},{"c":25.53,"h":25.57,"l":25.5,"n":12,"o":25.56,"t":"2026-09-24T08:00:00Z","v":2876,"vw":25.53072},{"c":25.4,"h":25.42,"l":25.4,"n":183,"o":25.4,"t":"2026-09-24T13:15:00Z","v":4501,"vw":25.408441},{"c":25.405,"h":25.48,"l":25.35,"n":658,"o":25.44,"t":"2026-09-24T13:30:00Z","v":68754,"vw":25.427768},{"c":25.415,"h":25.43,"l":25.385,"n":346,"o":25.4,"t":"2026-09-24T13:45:00Z","v":21558,"vw":25.406206},{"c":25.44,"h":25.48,"l":25.415,"n":495,"o":25.415,"t":"2026-09-24T14:00:00Z","v":62848,"vw":25.45841},{"c":25.415,"h":25.45,"l":25.405,"n":364,"o":25.43,"t":"2026-09-24T14:15:00Z","v":31767,"vw":25.427676},{"c":25.38,"h":25.47,"l":25.375,"n":453,"o":25.415,"t":"2026-09-24T14:30:00Z","v":33001,"vw":25.430902},{"c":25.39,"h":25.41,"l":25.36,"n":612,"o":25.37,"t":"2026-09-24T14:45:00Z","v":72675,"vw":25.382749},{"c":25.31,"h":25.39,"l":25.31,"n":389,"o":25.39,"t":"2026-09-24T15:00:00Z","v":33907,"vw":25.35459},{"c":25.35,"h":25.37,"l":25.305,"n":494,"o":25.305,"t":"2026-09-24T15:15:00Z","v":51333,"vw":25.357361},{"c":25.375,"h":25.375,"l":25.325,"n":506,"o":25.35,"t":"2026-09-24T15:30:00Z","v":53429,"vw":25.347218},{"c":25.365,"h":25.38,"l":25.355,"n":274,"o":25.375,"t":"2026-09-24T15:45:00Z","v":22663,"vw":25.366776},{"c":25.36,"h":25.37,"l":25.29,"n":690,"o":25.3601,"t":"2026-09-24T16:00:00Z","v":74746,"vw":25.338593},{"c":25.475,"h":25.55,"l":25.36,"n":1046,"o":25.36,"t":"2026-09-24T16:15:00Z","v":97279,"vw":25.473083},{"c":25.52,"h":25.56,"l":25.4699,"n":447,"o":25.4885,"t":"2026-09-24T16:30:00Z","v":50037,"vw":25.504358},{"c":25.49,"h":25.575,"l":25.49,"n":472,"o":25.52,"t":"2026-09-24T16:45:00Z","v":44671,"vw":25.539816},{"c":25.5051,"h":25.52,"l":25.475,"n":358,"o":25.49,"t":"2026-09-24T17:00:00Z","v":24611,"vw":25.495602},{"c":25.43,"h":25.51,"l":25.425,"n":556,"o":25.505,"t":"2026-09-24T17:15:00Z","v":49478,"vw":25.462791},{"c":25.38,"h":25.45,"l":25.38,"n":424,"o":25.44,"t":"2026-09-24T17:30:00Z","v":28097,"vw":25.41739},{"c":25.415,"h":25.425,"l":25.385,"n":258,"o":25.385,"t":"2026-09-24T17:45:00Z","v":15596,"vw":25.406329},{"c":25.445,"h":25.445,"l":25.36,"n":348,"o":25.415,"t":"2026-09-24T18:00:00Z","v":19947,"vw":25.392625},{"c":25.455,"h":25.4769,"l":25.42,"n":491,"o":25.44,"t":"2026-09-24T18:15:00Z","v":36036,"vw":25.453886},{"c":25.42,"h":25.49,"l":25.41,"n":384,"o":25.455,"t":"2026-09-24T18:30:00Z","v":23727,"vw":25.444722},{"c":25.475,"h":25.485,"l":25.42,"n":371,"o":25.43,"t":"2026-09-24T18:45:00Z","v":34193,"vw":25.454155},{"c":25.455,"h":25.485,"l":25.44,"n":408,"o":25.475,"t":"2026-09-24T19:00:00Z","v":22983,"vw":25.464663},{"c":25.475,"h":25.485,"l":25.44,"n":432,"o":25.455,"t":"2026-09-24T19:15:00Z","v":28821,"vw":25.461172},{"c":25.505,"h":25.505,"l":25.46,"n":797,"o":25.47,"t":"2026-09-24T19:30:00Z","v":61280,"vw":25.487051},{"c":25.52,"h":25.53,"l":25.49,"n":1935,"o":25.505,"t":"2026-09-24T19:45:00Z","v":175434,"vw":25.510061},{"c":25.51,"h":25.51,"l":25.51,"n":15,"o":25.51,"t":"2026-09-24T20:00:00Z","v":91142,"vw":25.51},{"c":26.2,"h":26.22,"l":26.13,"n":22,"o":26.22,"t":"2026-09-25T08:00:00Z","v":1707,"vw":26.18045},{"c":26.22,"h":26.22,"l":26.22,"n":2,"o":26.22,"t":"2026-09-25T11:00:00Z","v":121,"vw":26.22},{"c":26.3924,"h":26.3924,"l":26.3924,"n":1,"o":26.3924,"t":"2026-09-25T11:45:00Z","v":100,"vw":26.3924},{"c":26.33,"h":26.33,"l":26.33,"n":1,"o":26.33,"t":"2026-09-25T13:00:00Z","v":191,"vw":26.33},{"c":26.54,"h":26.545,"l":26.435,"n":992,"o":26.47,"t":"2026-09-25T13:30:00Z","v":81470,"vw":26.491877},{"c":26.53,"h":26.55,"l":26.49,"n":647,"o":26.54,"t":"2026-09-25T13:45:00Z","v":55212,"vw":26.525077},{"c":26.48,"h":26.51,"l":26.42,"n":589,"o":26.51,"t":"2026-09-25T14:00:00Z","v":40458,"vw":26.476625},{"c":26.505,"h":26.52,"l":26.45,"n":611,"o":26.48,"t":"2026-09-25T14:15:00Z","v":38747,"vw":26.495685},{"c":26.52,"h":26.52,"l":26.48,"n":499,"o":26.49,"t":"2026-09-25T14:30:00Z","v":29856,"vw":26.497214},{"c":26.525,"h":26.54,"l":26.495,"n":523,"o":26.52,"t":"2026-09-25T14:45:00Z","v":26948,"vw":26.515679},{"c":26.505,"h":26.535,"l":26.475,"n":719,"o":26.525,"t":"2026-09-25T15:00:00Z","v":52345,"vw":26.499266},{"c":26.515,"h":26.5295,"l":26.49,"n":542,"o":26.505,"t":"2026-09-25T15:15:00Z","v":48717,"vw":26.508022},{"c":26.51,"h":26.57,"l":26.495,"n":672,"o":26.515,"t":"2026-09-25T15:30:00Z","v":52465,"vw":26.533625},{"c":26.585,"h":26.59,"l":26.485,"n":574,"o":26.5,"t":"2026-09-25T15:45:00Z","v":57836,"vw":26.527484},{"c":26.67,"h":26.69,"l":26.58,"n":887,"o":26.585,"t":"2026-09-25T16:00:00Z","v":79320,"vw":26.660322},{"c":26.65,"h":26.68,"l":26.63,"n":578,"o":26.665,"t":"2026-09-25T16:15:00Z","v":59435,"vw":26.650109},{"c":26.695,"h":26.7,"l":26.62,"n":667,"o":26.65,"t":"2026-09-25T16:30:00Z","v":70489,"vw":26.663183},{"c":26.6,"h":26.695,"l":26.595,"n":453,"o":26.695,"t":"2026-09-25T16:45:00Z","v":23692,"vw":26.639812},{"c":26.615,"h":26.625,"l":26.595,"n":468,"o":26.6,"t":"2026-09-25T17:00:00Z","v":31779,"vw":26.606974},{"c":26.57,"h":26.615,"l":26.57,"n":475,"o":26.615,"t":"2026-09-25T17:15:00Z","v":25860,"vw":26.597893},{"c":26.57,"h":26.585,"l":26.54,"n":888,"o":26.57,"t":"2026-09-25T17:30:00Z","v":62055,"vw":26.566128},{"c":26.59,"h":26.59,"l":26.55,"n":434,"o":26.575,"t":"2026-09-25T17:45:00Z","v":21591,"vw":26.56747},{"c":26.615,"h":26.615,"l":26.585,"n":417,"o":26.585,"t":"2026-09-25T18:00:00Z","v":25580,"vw":26.596734},{"c":26.645,"h":26.645,"l":26.61,"n":462,"o":26.615,"t":"2026-09-25T18:15:00Z","v":153734,"vw":26.62447},{"c":26.645,"h":26.6599,"l":26.63,"n":374,"o":26.645,"t":"2026-09-25T18:30:00Z","v":24333,"vw":26.646757},{"c":26.645,"h":26.6561,"l":26.64,"n":283,"o":26.645,"t":"2026-09-25T18:45:00Z","v":20587,"vw":26.64703},{"c":26.645,"h":26.655,"l":26.63,"n":608,"o":26.645,"t":"2026-09-25T19:00:00Z","v":43708,"vw":26.644948},{"c":26.615,"h":26.655,"l":26.61,"n":506,"o":26.645,"t":"2026-09-25T19:15:00Z","v":30898,"vw":26.6327},{"c":26.645,"h":26.645,"l":26.59,"n":1057,"o":26.615,"t":"2026-09-25T19:30:00Z","v":86064,"vw":26.614137},{"c":26.6,"h":26.665,"l":26.59,"n":2865,"o":26.645,"t":"2026-09-25T19:45:00Z","v":366417,"vw":26.616607},{"c":26.53,"h":26.61,"l":26.53,"n":18,"o":26.61,"t":"2026-09-25T20:00:00Z","v":307665,"vw":26.609853},{"c":26.3001,"h":26.3001,"l":26.3001,"n":1,"o":26.3001,"t":"2026-09-25T23:15:00Z","v":100,"vw":26.3001},{"c":26.03,"h":26.73,"l":25,"n":45,"o":26.64,"t":"2026-09-28T08:00:00Z","v":3509,"vw":26.324928},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-09-28T08:15:00Z","v":150,"vw":26.03},{"c":26.12,"h":26.12,"l":26.12,"n":2,"o":26.12,"t":"2026-09-28T08:30:00Z","v":120,"vw":26.12},{"c":26.63,"h":26.63,"l":26.63,"n":10,"o":26.63,"t":"2026-09-28T10:45:00Z","v":405,"vw":26.63},{"c":26.68,"h":26.68,"l":26.63,"n":22,"o":26.63,"t":"2026-09-28T13:15:00Z","v":1036,"vw":26.66722},{"c":26.77,"h":26.79,"l":26.61,"n":650,"o":26.61,"t":"2026-09-28T13:30:00Z","v":66924,"vw":26.723164},{"c":26.775,"h":26.82,"l":26.715,"n":717,"o":26.77,"t":"2026-09-28T13:45:00Z","v":78008,"vw":26.771029},{"c":26.73,"h":26.78,"l":26.71,"n":362,"o":26.78,"t":"2026-09-28T14:00:00Z","v":26130,"vw":26.746342},{"c":26.715,"h":26.735,"l":26.695,"n":363,"o":26.7301,"t":"2026-09-28T14:15:00Z","v":26732,"vw":26.715417},{"c":26.605,"h":26.715,"l":26.6,"n":462,"o":26.715,"t":"2026-09-28T14:30:00Z","v":37804,"vw":26.634868},{"c":26.5155,"h":26.605,"l":26.505,"n":374,"o":26.605,"t":"2026-09-28T14:45:00Z","v":37632,"vw":26.528942},{"c":26.49,"h":26.535,"l":26.49,"n":321,"o":26.52,"t":"2026-09-28T15:00:00Z","v":25393,"vw":26.519147},{"c":26.515,"h":26.55,"l":26.49,"n":540,"o":26.5,"t":"2026-09-28T15:15:00Z","v":69949,"vw":26.517105},{"c":26.5245,"h":26.5458,"l":26.49,"n":406,"o":26.52,"t":"2026-09-28T15:30:00Z","v":71077,"vw":26.531713},{"c":26.55,"h":26.57,"l":26.515,"n":256,"o":26.5255,"t":"2026-09-28T15:45:00Z","v":17516,"vw":26.533762},{"c":26.565,"h":26.585,"l":26.55,"n":265,"o":26.56,"t":"2026-09-28T16:00:00Z","v":25682,"vw":26.567744},{"c":26.71,"h":26.74,"l":26.565,"n":796,"o":26.57,"t":"2026-09-28T16:15:00Z","v":55050,"vw":26.639666},{"c":26.615,"h":26.715,"l":26.61,"n":470,"o":26.715,"t":"2026-09-28T16:30:00Z","v":40194,"vw":26.640868},{"c":26.595,"h":26.625,"l":26.53,"n":563,"o":26.62,"t":"2026-09-28T16:45:00Z","v":56348,"vw":26.589856},{"c":26.625,"h":26.705,"l":26.59,"n":1270,"o":26.595,"t":"2026-09-28T17:00:00Z","v":161671,"vw":26.656054},{"c":26.575,"h":26.625,"l":26.575,"n":362,"o":26.625,"t":"2026-09-28T17:15:00Z","v":30944,"vw":26.594378},{"c":26.555,"h":26.585,"l":26.55,"n":441,"o":26.575,"t":"2026-09-28T17:30:00Z","v":34890,"vw":26.566072},{"c":26.56,"h":26.57,"l":26.54,"n":362,"o":26.56,"t":"2026-09-28T17:45:00Z","v":30158,"vw":26.556828},{"c":26.59,"h":26.6,"l":26.56,"n":319,"o":26.565,"t":"2026-09-28T18:00:00Z","v":34482,"vw":26.578599},{"c":26.565,"h":26.595,"l":26.565,"n":428,"o":26.59,"t":"2026-09-28T18:15:00Z","v":34632,"vw":26.582287},{"c":26.555,"h":26.565,"l":26.54,"n":344,"o":26.565,"t":"2026-09-28T18:30:00Z","v":34021,"vw":26.547264},{"c":26.535,"h":26.5558,"l":26.51,"n":370,"o":26.555,"t":"2026-09-28T18:45:00Z","v":41873,"vw":26.534352},{"c":26.475,"h":26.53,"l":26.465,"n":351,"o":26.53,"t":"2026-09-28T19:00:00Z","v":24510,"vw":26.488854},{"c":26.49,"h":26.495,"l":26.46,"n":415,"o":26.47,"t":"2026-09-28T19:15:00Z","v":22132,"vw":26.474664},{"c":26.5,"h":26.515,"l":26.48,"n":527,"o":26.49,"t":"2026-09-28T19:30:00Z","v":31392,"vw":26.498936},{"c":26.44,"h":26.5,"l":26.425,"n":1567,"o":26.5,"t":"2026-09-28T19:45:00Z","v":137353,"vw":26.454522},{"c":26.43,"h":26.43,"l":26.43,"n":9,"o":26.43,"t":"2026-09-28T20:00:00Z","v":73523,"vw":26.43},{"c":26.01,"h":26.14,"l":26,"n":36,"o":26.14,"t":"2026-09-29T08:00:00Z","v":5304,"vw":26.019753},{"c":25.875,"h":26.37,"l":25.87,"n":588,"o":26.37,"t":"2026-09-29T13:30:00Z","v":69522,"vw":25.958402},{"c":25.785,"h":25.89,"l":25.785,"n":687,"o":25.87,"t":"2026-09-29T13:45:00Z","v":41264,"vw":25.842985},{"c":25.755,"h":25.85,"l":25.74,"n":1338,"o":25.78,"t":"2026-09-29T14:00:00Z","v":66533,"vw":25.787646},{"c":25.82,"h":25.84,"l":25.75,"n":764,"o":25.755,"t":"2026-09-29T14:15:00Z","v":51132,"vw":25.79634},{"c":25.81,"h":25.85,"l":25.79,"n":537,"o":25.825,"t":"2026-09-29T14:30:00Z","v":36163,"vw":25.81721},{"c":25.805,"h":25.835,"l":25.78,"n":566,"o":25.815,"t":"2026-09-29T14:45:00Z","v":37215,"vw":25.808651},{"c":25.78,"h":25.815,"l":25.775,"n":480,"o":25.8,"t":"2026-09-29T15:00:00Z","v":32617,"vw":25.794016},{"c":25.795,"h":25.795,"l":25.755,"n":508,"o":25.79,"t":"2026-09-29T15:15:00Z","v":49068,"vw":25.776996},{"c":25.83,"h":25.855,"l":25.795,"n":575,"o":25.795,"t":"2026-09-29T15:30:00Z","v":61264,"vw":25.834226},{"c":25.815,"h":25.85,"l":25.795,"n":657,"o":25.83,"t":"2026-09-29T15:45:00Z","v":62258,"vw":25.816197},{"c":25.835,"h":25.85,"l":25.795,"n":626,"o":25.815,"t":"2026-09-29T16:00:00Z","v":59669,"vw":25.821398},{"c":25.825,"h":25.87,"l":25.82,"n":720,"o":25.84,"t":"2026-09-29T16:15:00Z","v":80315,"vw":25.847996},{"c":25.845,"h":25.86,"l":25.825,"n":406,"o":25.83,"t":"2026-09-29T16:30:00Z","v":31109,"vw":25.83968},{"c":25.855,"h":25.865,"l":25.84,"n":502,"o":25.85,"t":"2026-09-29T16:45:00Z","v":37943,"vw":25.853329},{"c":25.88,"h":25.88,"l":25.84,"n":483,"o":25.85,"t":"2026-09-29T17:00:00Z","v":42907,"vw":25.858832},{"c":25.9,"h":25.9,"l":25.86,"n":555,"o":25.875,"t":"2026-09-29T17:15:00Z","v":47135,"vw":25.877275},{"c":25.96,"h":25.96,"l":25.89,"n":464,"o":25.895,"t":"2026-09-29T17:30:00Z","v":36756,"vw":25.916719},{"c":25.93,"h":25.985,"l":25.92,"n":542,"o":25.96,"t":"2026-09-29T17:45:00Z","v":59705,"vw":25.948435},{"c":25.955,"h":25.965,"l":25.92,"n":597,"o":25.93,"t":"2026-09-29T18:00:00Z","v":47015,"vw":25.941302},{"c":25.955,"h":25.975,"l":25.945,"n":452,"o":25.955,"t":"2026-09-29T18:15:00Z","v":37255,"vw":25.960348},{"c":25.98,"h":26.01,"l":25.935,"n":628,"o":25.955,"t":"2026-09-29T18:30:00Z","v":46145,"vw":25.967396},{"c":25.93,"h":25.975,"l":25.91,"n":522,"o":25.975,"t":"2026-09-29T18:45:00Z","v":42449,"vw":25.939472},{"c":25.955,"h":25.97,"l":25.925,"n":532,"o":25.925,"t":"2026-09-29T19:00:00Z","v":42518,"vw":25.947073},{"c":25.99,"h":25.99,"l":25.95,"n":580,"o":25.96,"t":"2026-09-29T19:15:00Z","v":44478,"vw":25.975654},{"c":26.035,"h":26.05,"l":25.985,"n":892,"o":25.985,"t":"2026-09-29T19:30:00Z","v":54121,"vw":26.021315},{"c":26.02,"h":26.06,"l":26.02,"n":1996,"o":26.035,"t":"2026-09-29T19:45:00Z","v":167188,"vw":26.035279},{"c":26.02,"h":26.02,"l":26.02,"n":5,"o":26.02,"t":"2026-09-29T20:00:00Z","v":97773,"vw":26.02},{"c":26.5,"h":26.69,"l":26.34,"n":31,"o":26.62,"t":"2026-09-30T08:00:00Z","v":3356,"vw":26.506153},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-09-30T10:45:00Z","v":113,"vw":26.5},{"c":26.45,"h":26.45,"l":26.45,"n":4,"o":26.45,"t":"2026-09-30T12:15:00Z","v":401,"vw":26.45},{"c":26.32,"h":26.58,"l":26.32,"n":766,"o":26.43,"t":"2026-09-30T13:30:00Z","v":70625,"vw":26.458312},{"c":26.245,"h":26.31,"l":26.2,"n":690,"o":26.31,"t":"2026-09-30T13:45:00Z","v":53926,"vw":26.243089},{"c":26.27,"h":26.32,"l":26.21,"n":566,"o":26.2398,"t":"2026-09-30T14:00:00Z","v":46180,"vw":26.268405},{"c":26.21,"h":26.29,"l":26.2,"n":561,"o":26.27,"t":"2026-09-30T14:15:00Z","v":38562,"vw":26.260852},{"c":26.36,"h":26.365,"l":26.2,"n":1008,"o":26.215,"t":"2026-09-30T14:30:00Z","v":84437,"vw":26.299396},{"c":26.33,"h":26.39,"l":26.33,"n":724,"o":26.37,"t":"2026-09-30T14:45:00Z","v":50581,"vw":26.371751},{"c":26.32,"h":26.335,"l":26.285,"n":739,"o":26.325,"t":"2026-09-30T15:00:00Z","v":58243,"vw":26.310675},{"c":26.285,"h":26.335,"l":26.23,"n":644,"o":26.32,"t":"2026-09-30T15:15:00Z","v":56324,"vw":26.264503},{"c":26.215,"h":26.295,"l":26.215,"n":897,"o":26.285,"t":"2026-09-30T15:30:00Z","v":76387,"vw":26.246822},{"c":26.23,"h":26.255,"l":26.21,"n":733,"o":26.22,"t":"2026-09-30T15:45:00Z","v":55262,"vw":26.233093},{"c":26.2,"h":26.23,"l":26.18,"n":538,"o":26.225,"t":"2026-09-30T16:00:00Z","v":52288,"vw":26.199698},{"c":26.185,"h":26.2,"l":26.175,"n":426,"o":26.2,"t":"2026-09-30T16:15:00Z","v":39122,"vw":26.189583},{"c":26.1801,"h":26.205,"l":26.18,"n":469,"o":26.18,"t":"2026-09-30T16:30:00Z","v":41585,"vw":26.191277},{"c":26.16,"h":26.19,"l":26.15,"n":457,"o":26.18,"t":"2026-09-30T16:45:00Z","v":36441,"vw":26.168911},{"c":26.165,"h":26.165,"l":26.14,"n":380,"o":26.16,"t":"2026-09-30T17:00:00Z","v":22478,"vw":26.153513},{"c":26.135,"h":26.1666,"l":26.13,"n":371,"o":26.1666,"t":"2026-09-30T17:15:00Z","v":23198,"vw":26.146476},{"c":26.145,"h":26.1576,"l":26.135,"n":410,"o":26.14,"t":"2026-09-30T17:30:00Z","v":30640,"vw":26.143461},{"c":26.14,"h":26.15,"l":26.12,"n":480,"o":26.145,"t":"2026-09-30T17:45:00Z","v":26817,"vw":26.138133},{"c":26.12,"h":26.145,"l":26.12,"n":399,"o":26.145,"t":"2026-09-30T18:00:00Z","v":28521,"vw":26.127989},{"c":26.07,"h":26.1155,"l":26.07,"n":365,"o":26.115,"t":"2026-09-30T18:15:00Z","v":26596,"vw":26.092711},{"c":26.08,"h":26.09,"l":26.04,"n":534,"o":26.08,"t":"2026-09-30T18:30:00Z","v":38172,"vw":26.066839},{"c":26.04,"h":26.075,"l":26.04,"n":507,"o":26.075,"t":"2026-09-30T18:45:00Z","v":34317,"vw":26.055723},{"c":26.065,"h":26.065,"l":26.03,"n":713,"o":26.04,"t":"2026-09-30T19:00:00Z","v":71796,"vw":26.047113},{"c":26,"h":26.065,"l":25.99,"n":637,"o":26.06,"t":"2026-09-30T19:15:00Z","v":57426,"vw":26.018172},{"c":26,"h":26.03,"l":25.98,"n":914,"o":26,"t":"2026-09-30T19:30:00Z","v":76462,"vw":25.99947},{"c":25.91,"h":26.005,"l":25.9,"n":2729,"o":26,"t":"2026-09-30T19:45:00Z","v":331625,"vw":25.96471},{"c":25.91,"h":25.91,"l":25.91,"n":7,"o":25.91,"t":"2026-09-30T20:00:00Z","v":134878,"vw":25.91},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-30T20:15:00Z","v":150,"vw":25.9},{"c":25.7,"h":25.7,"l":25.7,"n":13,"o":25.7,"t":"2026-10-01T08:00:00Z","v":1971,"vw":25.7},{"c":25.61,"h":25.73,"l":25.61,"n":4,"o":25.73,"t":"2026-10-01T10:45:00Z","v":400,"vw":25.67},{"c":25.185,"h":25.57,"l":25.18,"n":1848,"o":25.51,"t":"2026-10-01T13:30:00Z","v":159813,"vw":25.374592},{"c":25.095,"h":25.225,"l":25.09,"n":1168,"o":25.185,"t":"2026-10-01T13:45:00Z","v":95069,"vw":25.164039},{"c":24.94,"h":25.1,"l":24.895,"n":1287,"o":25.1,"t":"2026-10-01T14:00:00Z","v":114553,"vw":24.98132},{"c":24.905,"h":24.98,"l":24.895,"n":1157,"o":24.95,"t":"2026-10-01T14:15:00Z","v":81765,"vw":24.931068},{"c":24.965,"h":24.985,"l":24.895,"n":1067,"o":24.9,"t":"2026-10-01T14:30:00Z","v":94900,"vw":24.933089},{"c":24.89,"h":24.995,"l":24.88,"n":1428,"o":24.965,"t":"2026-10-01T14:45:00Z","v":125380,"vw":24.945629},{"c":24.855,"h":24.895,"l":24.775,"n":909,"o":24.89,"t":"2026-10-01T15:00:00Z","v":70135,"vw":24.822481},{"c":24.925,"h":24.93,"l":24.835,"n":939,"o":24.85,"t":"2026-10-01T15:15:00Z","v":96039,"vw":24.877999},{"c":24.96,"h":25,"l":24.8901,"n":930,"o":24.925,"t":"2026-10-01T15:30:00Z","v":100595,"vw":24.933941},{"c":25,"h":25.035,"l":24.955,"n":717,"o":24.965,"t":"2026-10-01T15:45:00Z","v":67125,"vw":24.989741},{"c":24.99,"h":25.025,"l":24.985,"n":622,"o":25.01,"t":"2026-10-01T16:00:00Z","v":63668,"vw":25.007955},{"c":25.065,"h":25.0662,"l":24.99,"n":675,"o":24.995,"t":"2026-10-01T16:15:00Z","v":53634,"vw":25.030163},{"c":25.055,"h":25.105,"l":25.045,"n":624,"o":25.065,"t":"2026-10-01T16:30:00Z","v":37522,"vw":25.072992},{"c":25.0312,"h":25.085,"l":25.02,"n":511,"o":25.055,"t":"2026-10-01T16:45:00Z","v":38308,"vw":25.053595},{"c":25.025,"h":25.055,"l":25,"n":700,"o":25.03,"t":"2026-10-01T17:00:00Z","v":60844,"vw":25.026099},{"c":25.09,"h":25.1063,"l":25.02,"n":735,"o":25.025,"t":"2026-10-01T17:15:00Z","v":53158,"vw":25.074748},{"c":25.06,"h":25.15,"l":25.04,"n":1058,"o":25.09,"t":"2026-10-01T17:30:00Z","v":93534,"vw":25.089033},{"c":25.045,"h":25.08,"l":25.035,"n":596,"o":25.065,"t":"2026-10-01T17:45:00Z","v":43479,"vw":25.056645},{"c":25.045,"h":25.06,"l":25.005,"n":681,"o":25.045,"t":"2026-10-01T18:00:00Z","v":61185,"vw":25.029547},{"c":25.05,"h":25.095,"l":25.035,"n":743,"o":25.05,"t":"2026-10-01T18:15:00Z","v":63139,"vw":25.052143},{"c":25.065,"h":25.12,"l":25.035,"n":663,"o":25.055,"t":"2026-10-01T18:30:00Z","v":52442,"vw":25.068979},{"c":25.085,"h":25.09,"l":25.04,"n":427,"o":25.065,"t":"2026-10-01T18:45:00Z","v":36475,"vw":25.060365},{"c":25.115,"h":25.115,"l":25.085,"n":663,"o":25.09,"t":"2026-10-01T19:00:00Z","v":58998,"vw":25.100792},{"c":25.135,"h":25.145,"l":25.1,"n":894,"o":25.115,"t":"2026-10-01T19:15:00Z","v":82903,"vw":25.116344},{"c":25.2,"h":25.21,"l":25.145,"n":1354,"o":25.145,"t":"2026-10-01T19:30:00Z","v":136470,"vw":25.182859},{"c":25.275,"h":25.29,"l":25.2,"n":3041,"o":25.205,"t":"2026-10-01T19:45:00Z","v":333816,"vw":25.258178},{"c":25.29,"h":25.31,"l":25.28,"n":28,"o":25.28,"t":"2026-10-01T20:00:00Z","v":173657,"vw":25.280422},{"c":25.33,"h":25.33,"l":25.33,"n":35,"o":25.33,"t":"2026-10-02T08:00:00Z","v":6917,"vw":25.33},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-02T09:00:00Z","v":401,"vw":25.28},{"c":25.37,"h":25.37,"l":25.37,"n":3,"o":25.37,"t":"2026-10-02T12:15:00Z","v":306,"vw":25.37},{"c":25.51,"h":25.51,"l":25.5,"n":5,"o":25.5,"t":"2026-10-02T12:30:00Z","v":407,"vw":25.504315},{"c":25.365,"h":25.46,"l":25.28,"n":1777,"o":25.42,"t":"2026-10-02T13:30:00Z","v":160618,"vw":25.355761},{"c":25.33,"h":25.42,"l":25.305,"n":726,"o":25.365,"t":"2026-10-02T13:45:00Z","v":55890,"vw":25.358039},{"c":25.365,"h":25.38,"l":25.25,"n":819,"o":25.31,"t":"2026-10-02T14:00:00Z","v":65979,"vw":25.340869},{"c":25.425,"h":25.4364,"l":25.37,"n":694,"o":25.37,"t":"2026-10-02T14:15:00Z","v":54969,"vw":25.407709},{"c":25.435,"h":25.45,"l":25.3845,"n":681,"o":25.42,"t":"2026-10-02T14:30:00Z","v":55460,"vw":25.41487},{"c":25.415,"h":25.46,"l":25.4,"n":748,"o":25.43,"t":"2026-10-02T14:45:00Z","v":69936,"vw":25.430633},{"c":25.265,"h":25.43,"l":25.265,"n":673,"o":25.42,"t":"2026-10-02T15:00:00Z","v":51792,"vw":25.353634},{"c":25.28,"h":25.285,"l":25.215,"n":569,"o":25.26,"t":"2026-10-02T15:15:00Z","v":41787,"vw":25.253959},{"c":25.335,"h":25.3688,"l":25.285,"n":560,"o":25.295,"t":"2026-10-02T15:30:00Z","v":41420,"vw":25.334259},{"c":25.345,"h":25.355,"l":25.33,"n":444,"o":25.335,"t":"2026-10-02T15:45:00Z","v":37121,"vw":25.342529},{"c":25.335,"h":25.375,"l":25.305,"n":665,"o":25.345,"t":"2026-10-02T16:00:00Z","v":54051,"vw":25.332347},{"c":25.295,"h":25.34,"l":25.28,"n":458,"o":25.33,"t":"2026-10-02T16:15:00Z","v":33324,"vw":25.312553},{"c":25.3,"h":25.325,"l":25.28,"n":676,"o":25.295,"t":"2026-10-02T16:30:00Z","v":54457,"vw":25.304135},{"c":25.315,"h":25.33,"l":25.25,"n":1118,"o":25.295,"t":"2026-10-02T16:45:00Z","v":105406,"vw":25.288195},{"c":25.305,"h":25.34,"l":25.305,"n":518,"o":25.315,"t":"2026-10-02T17:00:00Z","v":51432,"vw":25.324978},{"c":25.28,"h":25.34,"l":25.275,"n":528,"o":25.315,"t":"2026-10-02T17:15:00Z","v":46934,"vw":25.311651},{"c":25.335,"h":25.34,"l":25.285,"n":399,"o":25.285,"t":"2026-10-02T17:30:00Z","v":29803,"vw":25.309684},{"c":25.3637,"h":25.37,"l":25.32,"n":509,"o":25.34,"t":"2026-10-02T17:45:00Z","v":34185,"vw":25.35083},{"c":25.375,"h":25.38,"l":25.345,"n":386,"o":25.37,"t":"2026-10-02T18:00:00Z","v":23352,"vw":25.364741},{"c":25.355,"h":25.38,"l":25.34,"n":578,"o":25.375,"t":"2026-10-02T18:15:00Z","v":51625,"vw":25.36163},{"c":25.39,"h":25.395,"l":25.35,"n":608,"o":25.355,"t":"2026-10-02T18:30:00Z","v":40471,"vw":25.367966},{"c":25.385,"h":25.3975,"l":25.36,"n":546,"o":25.395,"t":"2026-10-02T18:45:00Z","v":46656,"vw":25.377235},{"c":25.395,"h":25.395,"l":25.37,"n":540,"o":25.385,"t":"2026-10-02T19:00:00Z","v":41164,"vw":25.383142},{"c":25.385,"h":25.4099,"l":25.375,"n":798,"o":25.395,"t":"2026-10-02T19:15:00Z","v":59888,"vw":25.390967},{"c":25.435,"h":25.435,"l":25.385,"n":925,"o":25.385,"t":"2026-10-02T19:30:00Z","v":59030,"vw":25.418779},{"c":25.405,"h":25.45,"l":25.405,"n":2784,"o":25.44,"t":"2026-10-02T19:45:00Z","v":287585,"vw":25.431284},{"c":25.4,"h":25.4,"l":25.4,"n":15,"o":25.4,"t":"2026-10-02T20:00:00Z","v":85263,"vw":25.4},{"c":25.39,"h":25.39,"l":25.3,"n":25,"o":25.3,"t":"2026-10-05T08:00:00Z","v":4685,"vw":25.311739},{"c":25.94,"h":25.94,"l":25.91,"n":3,"o":25.91,"t":"2026-10-05T11:30:00Z","v":500,"vw":25.926741},{"c":25.51,"h":25.51,"l":25.5,"n":7,"o":25.51,"t":"2026-10-05T12:30:00Z","v":412,"vw":25.506438},{"c":25.54,"h":25.68,"l":25.54,"n":787,"o":25.67,"t":"2026-10-05T13:30:00Z","v":139507,"vw":25.647141},{"c":25.61,"h":25.61,"l":25.52,"n":496,"o":25.52,"t":"2026-10-05T13:45:00Z","v":40558,"vw":25.567608},{"c":25.695,"h":25.71,"l":25.58,"n":622,"o":25.6,"t":"2026-10-05T14:00:00Z","v":48179,"vw":25.645784},{"c":25.695,"h":25.74,"l":25.685,"n":576,"o":25.6901,"t":"2026-10-05T14:15:00Z","v":44485,"vw":25.712266},{"c":25.64,"h":25.72,"l":25.635,"n":814,"o":25.7,"t":"2026-10-05T14:30:00Z","v":86794,"vw":25.687778},{"c":25.665,"h":25.67,"l":25.6,"n":679,"o":25.64,"t":"2026-10-05T14:45:00Z","v":49677,"vw":25.626389},{"c":25.64,"h":25.675,"l":25.61,"n":642,"o":25.665,"t":"2026-10-05T15:00:00Z","v":41431,"vw":25.647184},{"c":25.635,"h":25.6351,"l":25.595,"n":418,"o":25.6351,"t":"2026-10-05T15:15:00Z","v":33890,"vw":25.618035},{"c":25.7,"h":25.705,"l":25.635,"n":360,"o":25.635,"t":"2026-10-05T15:30:00Z","v":23371,"vw":25.66404},{"c":25.7,"h":25.71,"l":25.69,"n":259,"o":25.695,"t":"2026-10-05T15:45:00Z","v":16542,"vw":25.701073},{"c":25.7,"h":25.715,"l":25.6845,"n":308,"o":25.695,"t":"2026-10-05T16:00:00Z","v":27929,"vw":25.699054},{"c":25.665,"h":25.705,"l":25.655,"n":511,"o":25.7,"t":"2026-10-05T16:15:00Z","v":43181,"vw":25.689604},{"c":25.7598,"h":25.765,"l":25.6601,"n":851,"o":25.665,"t":"2026-10-05T16:30:00Z","v":83366,"vw":25.718271},{"c":25.735,"h":25.765,"l":25.73,"n":356,"o":25.76,"t":"2026-10-05T16:45:00Z","v":29983,"vw":25.74873},{"c":25.725,"h":25.735,"l":25.71,"n":424,"o":25.735,"t":"2026-10-05T17:00:00Z","v":38530,"vw":25.725136},{"c":25.71,"h":25.745,"l":25.705,"n":740,"o":25.7201,"t":"2026-10-05T17:15:00Z","v":113192,"vw":25.719427},{"c":25.705,"h":25.715,"l":25.69,"n":640,"o":25.705,"t":"2026-10-05T17:30:00Z","v":64414,"vw":25.704188},{"c":25.72,"h":25.72,"l":25.685,"n":444,"o":25.705,"t":"2026-10-05T17:45:00Z","v":37743,"vw":25.702711},{"c":25.71,"h":25.74,"l":25.71,"n":511,"o":25.72,"t":"2026-10-05T18:00:00Z","v":38508,"vw":25.727372},{"c":25.73,"h":25.74,"l":25.705,"n":498,"o":25.715,"t":"2026-10-05T18:15:00Z","v":32808,"vw":25.722323},{"c":25.71,"h":25.73,"l":25.71,"n":583,"o":25.73,"t":"2026-10-05T18:30:00Z","v":39896,"vw":25.716971},{"c":25.715,"h":25.72,"l":25.69,"n":682,"o":25.705,"t":"2026-10-05T18:45:00Z","v":70590,"vw":25.704329},{"c":25.765,"h":25.7659,"l":25.72,"n":574,"o":25.72,"t":"2026-10-05T19:00:00Z","v":53414,"vw":25.748731},{"c":25.725,"h":25.765,"l":25.725,"n":866,"o":25.765,"t":"2026-10-05T19:15:00Z","v":71281,"vw":25.749946},{"c":25.695,"h":25.725,"l":25.69,"n":1363,"o":25.72,"t":"2026-10-05T19:30:00Z","v":113785,"vw":25.709176},{"c":25.62,"h":25.695,"l":25.6,"n":2657,"o":25.695,"t":"2026-10-05T19:45:00Z","v":334846,"vw":25.638953},{"c":25.63,"h":25.63,"l":25.63,"n":29,"o":25.63,"t":"2026-10-05T20:00:00Z","v":136482,"vw":25.63},{"c":25.88,"h":25.88,"l":25.86,"n":22,"o":25.88,"t":"2026-10-06T08:00:00Z","v":3854,"vw":25.874211},{"c":25.9501,"h":25.97,"l":25.84,"n":893,"o":25.84,"t":"2026-10-06T13:30:00Z","v":72281,"vw":25.92477},{"c":25.99,"h":26.01,"l":25.94,"n":383,"o":25.95,"t":"2026-10-06T13:45:00Z","v":35330,"vw":25.973176},{"c":26.02,"h":26.05,"l":25.98,"n":588,"o":25.985,"t":"2026-10-06T14:00:00Z","v":64873,"vw":26.028023},{"c":25.945,"h":26.02,"l":25.935,"n":346,"o":26.02,"t":"2026-10-06T14:15:00Z","v":28831,"vw":25.976944},{"c":25.93,"h":25.995,"l":25.93,"n":446,"o":25.945,"t":"2026-10-06T14:30:00Z","v":32249,"vw":25.961706},{"c":25.94,"h":25.97,"l":25.925,"n":564,"o":25.94,"t":"2026-10-06T14:45:00Z","v":33194,"vw":25.946542},{"c":25.96,"h":25.96,"l":25.935,"n":389,"o":25.945,"t":"2026-10-06T15:00:00Z","v":22950,"vw":25.94782},{"c":25.965,"h":25.98,"l":25.96,"n":390,"o":25.965,"t":"2026-10-06T15:15:00Z","v":30616,"vw":25.968508},{"c":25.96,"h":25.97,"l":25.955,"n":409,"o":25.965,"t":"2026-10-06T15:30:00Z","v":40977,"vw":25.963589},{"c":25.965,"h":25.98,"l":25.955,"n":257,"o":25.955,"t":"2026-10-06T15:45:00Z","v":21680,"vw":25.970061},{"c":25.955,"h":25.965,"l":25.94,"n":381,"o":25.965,"t":"2026-10-06T16:00:00Z","v":18463,"vw":25.953628},{"c":25.935,"h":25.97,"l":25.93,"n":502,"o":25.95,"t":"2026-10-06T16:15:00Z","v":39316,"vw":25.953319},{"c":25.92,"h":25.935,"l":25.92,"n":317,"o":25.935,"t":"2026-10-06T16:30:00Z","v":17647,"vw":25.928468},{"c":25.92,"h":25.935,"l":25.9,"n":317,"o":25.925,"t":"2026-10-06T16:45:00Z","v":14663,"vw":25.917166},{"c":25.92,"h":25.935,"l":25.905,"n":282,"o":25.925,"t":"2026-10-06T17:00:00Z","v":12713,"vw":25.920775},{"c":25.905,"h":25.925,"l":25.885,"n":364,"o":25.92,"t":"2026-10-06T17:15:00Z","v":26592,"vw":25.909774},{"c":25.93,"h":25.9399,"l":25.8905,"n":268,"o":25.9,"t":"2026-10-06T17:30:00Z","v":18447,"vw":25.916092},{"c":25.9399,"h":25.95,"l":25.93,"n":308,"o":25.94,"t":"2026-10-06T17:45:00Z","v":24935,"vw":25.941011},{"c":25.945,"h":25.95,"l":25.935,"n":296,"o":25.935,"t":"2026-10-06T18:00:00Z","v":26327,"vw":25.945321},{"c":25.92,"h":25.9499,"l":25.92,"n":360,"o":25.9499,"t":"2026-10-06T18:15:00Z","v":27589,"vw":25.936251},{"c":25.92,"h":25.93,"l":25.915,"n":339,"o":25.925,"t":"2026-10-06T18:30:00Z","v":19032,"vw":25.920802},{"c":25.915,"h":25.925,"l":25.9,"n":452,"o":25.92,"t":"2026-10-06T18:45:00Z","v":30278,"vw":25.913021},{"c":25.915,"h":25.925,"l":25.9,"n":448,"o":25.915,"t":"2026-10-06T19:00:00Z","v":26803,"vw":25.91457},{"c":25.885,"h":25.925,"l":25.885,"n":474,"o":25.92,"t":"2026-10-06T19:15:00Z","v":50520,"vw":25.900072},{"c":25.895,"h":25.9,"l":25.87,"n":662,"o":25.885,"t":"2026-10-06T19:30:00Z","v":59185,"vw":25.88986},{"c":25.84,"h":25.89,"l":25.835,"n":2029,"o":25.89,"t":"2026-10-06T19:45:00Z","v":223910,"vw":25.856435},{"c":25.83,"h":25.83,"l":25.83,"n":10,"o":25.83,"t":"2026-10-06T20:00:00Z","v":91242,"vw":25.83},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-06T20:45:00Z","v":101,"vw":25.33},{"c":25.55,"h":25.83,"l":25.55,"n":7,"o":25.83,"t":"2026-10-07T08:00:00Z","v":870,"vw":25.727231},{"c":25.19,"h":25.41,"l":25.19,"n":827,"o":25.37,"t":"2026-10-07T13:30:00Z","v":77142,"vw":25.290563},{"c":25.23,"h":25.235,"l":25.12,"n":1244,"o":25.19,"t":"2026-10-07T13:45:00Z","v":137613,"vw":25.174299},{"c":25.245,"h":25.25,"l":25.195,"n":848,"o":25.235,"t":"2026-10-07T14:00:00Z","v":86145,"vw":25.222264},{"c":25.325,"h":25.35,"l":25.25,"n":772,"o":25.25,"t":"2026-10-07T14:15:00Z","v":83066,"vw":25.320081},{"c":25.29,"h":25.35,"l":25.285,"n":605,"o":25.32,"t":"2026-10-07T14:30:00Z","v":48860,"vw":25.322194},{"c":25.375,"h":25.385,"l":25.295,"n":679,"o":25.295,"t":"2026-10-07T14:45:00Z","v":163714,"vw":25.325063},{"c":25.4,"h":25.405,"l":25.315,"n":958,"o":25.375,"t":"2026-10-07T15:00:00Z","v":85082,"vw":25.364144},{"c":25.395,"h":25.41,"l":25.36,"n":1212,"o":25.4,"t":"2026-10-07T15:15:00Z","v":111352,"vw":25.387808},{"c":25.3901,"h":25.425,"l":25.37,"n":1204,"o":25.395,"t":"2026-10-07T15:30:00Z","v":114833,"vw":25.403079},{"c":25.415,"h":25.42,"l":25.365,"n":675,"o":25.395,"t":"2026-10-07T15:45:00Z","v":54461,"vw":25.392192},{"c":25.435,"h":25.45,"l":25.405,"n":715,"o":25.415,"t":"2026-10-07T16:00:00Z","v":60171,"vw":25.431471},{"c":25.415,"h":25.445,"l":25.4145,"n":453,"o":25.435,"t":"2026-10-07T16:15:00Z","v":25883,"vw":25.430422},{"c":25.415,"h":25.425,"l":25.405,"n":689,"o":25.415,"t":"2026-10-07T16:30:00Z","v":90420,"vw":25.415598},{"c":25.445,"h":25.46,"l":25.41,"n":684,"o":25.42,"t":"2026-10-07T16:45:00Z","v":60879,"vw":25.427127},{"c":25.485,"h":25.4959,"l":25.445,"n":841,"o":25.445,"t":"2026-10-07T17:00:00Z","v":58440,"vw":25.474524},{"c":25.485,"h":25.525,"l":25.485,"n":422,"o":25.49,"t":"2026-10-07T17:15:00Z","v":22494,"vw":25.497188},{"c":25.48,"h":25.4851,"l":25.4607,"n":374,"o":25.485,"t":"2026-10-07T17:30:00Z","v":17967,"vw":25.474471},{"c":25.47,"h":25.485,"l":25.455,"n":436,"o":25.475,"t":"2026-10-07T17:45:00Z","v":29390,"vw":25.47181},{"c":25.48,"h":25.485,"l":25.44,"n":578,"o":25.465,"t":"2026-10-07T18:00:00Z","v":42971,"vw":25.465793},{"c":25.465,"h":25.49,"l":25.445,"n":644,"o":25.475,"t":"2026-10-07T18:15:00Z","v":45440,"vw":25.474114},{"c":25.465,"h":25.475,"l":25.425,"n":818,"o":25.465,"t":"2026-10-07T18:30:00Z","v":60595,"vw":25.454216},{"c":25.475,"h":25.49,"l":25.465,"n":738,"o":25.465,"t":"2026-10-07T18:45:00Z","v":69666,"vw":25.474148},{"c":25.435,"h":25.485,"l":25.43,"n":825,"o":25.47,"t":"2026-10-07T19:00:00Z","v":95372,"vw":25.453009},{"c":25.475,"h":25.48,"l":25.425,"n":733,"o":25.44,"t":"2026-10-07T19:15:00Z","v":52688,"vw":25.453326},{"c":25.465,"h":25.485,"l":25.46,"n":886,"o":25.475,"t":"2026-10-07T19:30:00Z","v":83451,"vw":25.473157},{"c":25.4,"h":25.465,"l":25.4,"n":1963,"o":25.465,"t":"2026-10-07T19:45:00Z","v":216459,"vw":25.430367},{"c":25.4,"h":25.4,"l":25.4,"n":13,"o":25.4,"t":"2026-10-07T20:00:00Z","v":69317,"vw":25.4},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-08T08:00:00Z","v":178,"vw":24.78},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-08T10:30:00Z","v":160,"vw":25.26},{"c":25.08,"h":25.14,"l":25,"n":372,"o":25,"t":"2026-10-08T13:30:00Z","v":39134,"vw":25.065131},{"c":25.13,"h":25.17,"l":25.095,"n":352,"o":25.095,"t":"2026-10-08T13:45:00Z","v":29114,"vw":25.141246},{"c":25.125,"h":25.155,"l":25.095,"n":293,"o":25.13,"t":"2026-10-08T14:00:00Z","v":25535,"vw":25.123343},{"c":25.14,"h":25.155,"l":25.11,"n":345,"o":25.125,"t":"2026-10-08T14:15:00Z","v":21823,"vw":25.136683},{"c":25.12,"h":25.17,"l":25.11,"n":338,"o":25.145,"t":"2026-10-08T14:30:00Z","v":21571,"vw":25.133034},{"c":25.045,"h":25.125,"l":25.045,"n":306,"o":25.12,"t":"2026-10-08T14:45:00Z","v":19838,"vw":25.084964},{"c":25.02,"h":25.045,"l":25.02,"n":346,"o":25.04,"t":"2026-10-08T15:00:00Z","v":29486,"vw":25.033792},{"c":25.04,"h":25.05,"l":25.01,"n":422,"o":25.02,"t":"2026-10-08T15:15:00Z","v":37367,"vw":25.023356},{"c":24.995,"h":25.05,"l":24.985,"n":331,"o":25.045,"t":"2026-10-08T15:30:00Z","v":36015,"vw":25.012519},{"c":25.0098,"h":25.0098,"l":24.98,"n":304,"o":25,"t":"2026-10-08T15:45:00Z","v":14396,"vw":24.9943},{"c":25.02,"h":25.02,"l":24.995,"n":385,"o":25.005,"t":"2026-10-08T16:00:00Z","v":19576,"vw":25.00765},{"c":25.055,"h":25.155,"l":25.02,"n":789,"o":25.02,"t":"2026-10-08T16:15:00Z","v":56914,"vw":25.086225},{"c":25.0801,"h":25.1,"l":25.045,"n":365,"o":25.05,"t":"2026-10-08T16:30:00Z","v":36174,"vw":25.074826},{"c":25.115,"h":25.115,"l":25.055,"n":414,"o":25.085,"t":"2026-10-08T16:45:00Z","v":29394,"vw":25.084703},{"c":25.215,"h":25.225,"l":25.095,"n":354,"o":25.11,"t":"2026-10-08T17:00:00Z","v":27395,"vw":25.155747},{"c":25.28,"h":25.295,"l":25.205,"n":788,"o":25.215,"t":"2026-10-08T17:15:00Z","v":75236,"vw":25.260783},{"c":25.33,"h":25.33,"l":25.27,"n":643,"o":25.285,"t":"2026-10-08T17:30:00Z","v":43829,"vw":25.303728},{"c":25.295,"h":25.345,"l":25.265,"n":507,"o":25.33,"t":"2026-10-08T17:45:00Z","v":42393,"vw":25.311231},{"c":25.275,"h":25.315,"l":25.25,"n":410,"o":25.31,"t":"2026-10-08T18:00:00Z","v":32883,"vw":25.289112},{"c":25.245,"h":25.2888,"l":25.245,"n":486,"o":25.275,"t":"2026-10-08T18:15:00Z","v":39429,"vw":25.262012},{"c":25.235,"h":25.26,"l":25.23,"n":469,"o":25.24,"t":"2026-10-08T18:30:00Z","v":36902,"vw":25.240759},{"c":25.235,"h":25.245,"l":25.22,"n":452,"o":25.235,"t":"2026-10-08T18:45:00Z","v":37625,"vw":25.234831},{"c":25.2558,"h":25.2558,"l":25.23,"n":742,"o":25.235,"t":"2026-10-08T19:00:00Z","v":57558,"vw":25.243269},{"c":25.255,"h":25.275,"l":25.23,"n":662,"o":25.255,"t":"2026-10-08T19:15:00Z","v":52425,"vw":25.249878},{"c":25.255,"h":25.26,"l":25.22,"n":764,"o":25.26,"t":"2026-10-08T19:30:00Z","v":67515,"vw":25.239577},{"c":25.31,"h":25.31,"l":25.24,"n":1812,"o":25.255,"t":"2026-10-08T19:45:00Z","v":182598,"vw":25.270379},{"c":25.31,"h":25.31,"l":25.31,"n":19,"o":25.31,"t":"2026-10-08T20:00:00Z","v":95693,"vw":25.31},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-09T09:30:00Z","v":239,"vw":24.61},{"c":24.88,"h":24.88,"l":24.88,"n":9,"o":24.88,"t":"2026-10-09T10:30:00Z","v":865,"vw":24.88},{"c":24.6398,"h":24.6398,"l":24.6398,"n":1,"o":24.6398,"t":"2026-10-09T11:30:00Z","v":130,"vw":24.6398},{"c":24.88,"h":24.94,"l":24.76,"n":902,"o":24.8,"t":"2026-10-09T13:30:00Z","v":92596,"vw":24.849883},{"c":24.98,"h":25,"l":24.885,"n":558,"o":24.885,"t":"2026-10-09T13:45:00Z","v":43739,"vw":24.954431},{"c":24.915,"h":24.975,"l":24.865,"n":376,"o":24.97,"t":"2026-10-09T14:00:00Z","v":28242,"vw":24.910296},{"c":24.95,"h":24.965,"l":24.92,"n":507,"o":24.92,"t":"2026-10-09T14:15:00Z","v":43790,"vw":24.948665},{"c":24.94,"h":24.96,"l":24.92,"n":362,"o":24.96,"t":"2026-10-09T14:30:00Z","v":21211,"vw":24.94304},{"c":24.945,"h":24.96,"l":24.92,"n":283,"o":24.94,"t":"2026-10-09T14:45:00Z","v":16618,"vw":24.943467},{"c":24.995,"h":24.995,"l":24.93,"n":511,"o":24.945,"t":"2026-10-09T15:00:00Z","v":33224,"vw":24.962424},{"c":24.955,"h":25.01,"l":24.95,"n":379,"o":24.995,"t":"2026-10-09T15:15:00Z","v":25678,"vw":24.991726},{"c":24.955,"h":24.98,"l":24.935,"n":486,"o":24.96,"t":"2026-10-09T15:30:00Z","v":53262,"vw":24.954814},{"c":24.975,"h":24.98,"l":24.935,"n":324,"o":24.955,"t":"2026-10-09T15:45:00Z","v":29444,"vw":24.956942},{"c":24.985,"h":24.985,"l":24.96,"n":314,"o":24.975,"t":"2026-10-09T16:00:00Z","v":24759,"vw":24.971306},{"c":24.985,"h":24.995,"l":24.975,"n":203,"o":24.99,"t":"2026-10-09T16:15:00Z","v":17503,"vw":24.987087},{"c":24.985,"h":24.995,"l":24.98,"n":260,"o":24.98,"t":"2026-10-09T16:30:00Z","v":16332,"vw":24.988293},{"c":24.965,"h":24.995,"l":24.96,"n":264,"o":24.99,"t":"2026-10-09T16:45:00Z","v":28210,"vw":24.982693},{"c":24.975,"h":24.98,"l":24.965,"n":236,"o":24.97,"t":"2026-10-09T17:00:00Z","v":16971,"vw":24.972186},{"c":24.985,"h":24.99,"l":24.97,"n":303,"o":24.97,"t":"2026-10-09T17:15:00Z","v":22652,"vw":24.981875},{"c":25.01,"h":25.01,"l":24.98,"n":347,"o":24.985,"t":"2026-10-09T17:30:00Z","v":22951,"vw":24.993245},{"c":25.03,"h":25.03,"l":25.01,"n":225,"o":25.015,"t":"2026-10-09T17:45:00Z","v":12295,"vw":25.018629},{"c":25.035,"h":25.045,"l":25.02,"n":227,"o":25.035,"t":"2026-10-09T18:00:00Z","v":15039,"vw":25.030928},{"c":25.025,"h":25.0301,"l":25.02,"n":166,"o":25.0301,"t":"2026-10-09T18:15:00Z","v":9200,"vw":25.025388},{"c":25.045,"h":25.05,"l":25.0222,"n":239,"o":25.025,"t":"2026-10-09T18:30:00Z","v":16453,"vw":25.037936},{"c":25.06,"h":25.06,"l":25.025,"n":474,"o":25.045,"t":"2026-10-09T18:45:00Z","v":39120,"vw":25.042805},{"c":25.0701,"h":25.085,"l":25.06,"n":268,"o":25.06,"t":"2026-10-09T19:00:00Z","v":18255,"vw":25.071613},{"c":25.075,"h":25.085,"l":25.07,"n":327,"o":25.075,"t":"2026-10-09T19:15:00Z","v":20022,"vw":25.077199},{"c":25.065,"h":25.08,"l":25.06,"n":691,"o":25.075,"t":"2026-10-09T19:30:00Z","v":31053,"vw":25.070385},{"c":25.11,"h":25.15,"l":25.06,"n":2081,"o":25.065,"t":"2026-10-09T19:45:00Z","v":206223,"vw":25.106434},{"c":25.15,"h":25.15,"l":25.13,"n":15,"o":25.13,"t":"2026-10-09T20:00:00Z","v":106792,"vw":25.130098},{"c":25.07,"h":25.11,"l":25.07,"n":22,"o":25.11,"t":"2026-10-12T12:15:00Z","v":737,"vw":25.076667},{"c":25.175,"h":25.28,"l":24.98,"n":568,"o":25.16,"t":"2026-10-12T13:30:00Z","v":48473,"vw":25.175856},{"c":25.19,"h":25.2022,"l":25.15,"n":386,"o":25.16,"t":"2026-10-12T13:45:00Z","v":27606,"vw":25.174543},{"c":25.155,"h":25.21,"l":25.14,"n":421,"o":25.2,"t":"2026-10-12T14:00:00Z","v":31241,"vw":25.172459},{"c":25.209,"h":25.22,"l":25.15,"n":478,"o":25.155,"t":"2026-10-12T14:15:00Z","v":33661,"vw":25.184719},{"c":25.195,"h":25.22,"l":25.1823,"n":454,"o":25.205,"t":"2026-10-12T14:30:00Z","v":35857,"vw":25.199587},{"c":25.195,"h":25.2,"l":25.17,"n":457,"o":25.19,"t":"2026-10-12T14:45:00Z","v":38633,"vw":25.183387},{"c":25.22,"h":25.235,"l":25.19,"n":441,"o":25.19,"t":"2026-10-12T15:00:00Z","v":37238,"vw":25.211219},{"c":25.215,"h":25.24,"l":25.185,"n":1604,"o":25.22,"t":"2026-10-12T15:15:00Z","v":237618,"vw":25.20107},{"c":25.225,"h":25.235,"l":25.2103,"n":382,"o":25.215,"t":"2026-10-12T15:30:00Z","v":31915,"vw":25.224477},{"c":25.215,"h":25.238,"l":25.2001,"n":588,"o":25.22,"t":"2026-10-12T15:45:00Z","v":45236,"vw":25.222636},{"c":25.175,"h":25.2263,"l":25.16,"n":416,"o":25.21,"t":"2026-10-12T16:00:00Z","v":22032,"vw":25.194643},{"c":25.155,"h":25.19,"l":25.145,"n":326,"o":25.175,"t":"2026-10-12T16:15:00Z","v":26029,"vw":25.16252},{"c":25.165,"h":25.18,"l":25.1522,"n":292,"o":25.155,"t":"2026-10-12T16:30:00Z","v":24418,"vw":25.166026},{"c":25.195,"h":25.198,"l":25.165,"n":356,"o":25.17,"t":"2026-10-12T16:45:00Z","v":28964,"vw":25.178214},{"c":25.185,"h":25.195,"l":25.18,"n":327,"o":25.195,"t":"2026-10-12T17:00:00Z","v":18785,"vw":25.187729},{"c":25.145,"h":25.18,"l":25.145,"n":368,"o":25.18,"t":"2026-10-12T17:15:00Z","v":26130,"vw":25.157618},{"c":25.155,"h":25.17,"l":25.12,"n":429,"o":25.15,"t":"2026-10-12T17:30:00Z","v":34401,"vw":25.146464},{"c":25.175,"h":25.18,"l":25.15,"n":386,"o":25.1597,"t":"2026-10-12T17:45:00Z","v":29012,"vw":25.164745},{"c":25.155,"h":25.175,"l":25.151,"n":329,"o":25.175,"t":"2026-10-12T18:00:00Z","v":29421,"vw":25.16313},{"c":25.135,"h":25.155,"l":25.1309,"n":371,"o":25.155,"t":"2026-10-12T18:15:00Z","v":21112,"vw":25.145999},{"c":25.105,"h":25.135,"l":25.105,"n":292,"o":25.135,"t":"2026-10-12T18:30:00Z","v":16523,"vw":25.11227},{"c":25.095,"h":25.11,"l":25.09,"n":489,"o":25.105,"t":"2026-10-12T18:45:00Z","v":42753,"vw":25.098148},{"c":25.095,"h":25.1,"l":25.075,"n":499,"o":25.1,"t":"2026-10-12T19:00:00Z","v":46459,"vw":25.089266},{"c":25.065,"h":25.1,"l":25.06,"n":476,"o":25.095,"t":"2026-10-12T19:15:00Z","v":40177,"vw":25.079912},{"c":25.075,"h":25.095,"l":25.065,"n":749,"o":25.065,"t":"2026-10-12T19:30:00Z","v":70613,"vw":25.080723},{"c":25.04,"h":25.08,"l":25.02,"n":1660,"o":25.075,"t":"2026-10-12T19:45:00Z","v":129137,"vw":25.051626},{"c":25.03,"h":25.03,"l":25.03,"n":15,"o":25.03,"t":"2026-10-12T20:00:00Z","v":83048,"vw":25.03},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-13T11:00:00Z","v":100,"vw":25.5},{"c":25.41,"h":25.485,"l":25.33,"n":510,"o":25.33,"t":"2026-10-13T13:30:00Z","v":46698,"vw":25.418735},{"c":25.31,"h":25.43,"l":25.31,"n":414,"o":25.39,"t":"2026-10-13T13:45:00Z","v":45151,"vw":25.35208},{"c":25.275,"h":25.305,"l":25.18,"n":591,"o":25.305,"t":"2026-10-13T14:00:00Z","v":40761,"vw":25.245483},{"c":25.375,"h":25.385,"l":25.26,"n":411,"o":25.27,"t":"2026-10-13T14:15:00Z","v":31367,"vw":25.317556},{"c":25.36,"h":25.39,"l":25.325,"n":468,"o":25.375,"t":"2026-10-13T14:30:00Z","v":33034,"vw":25.358206},{"c":25.35,"h":25.415,"l":25.345,"n":368,"o":25.365,"t":"2026-10-13T14:45:00Z","v":28715,"vw":25.386515},{"c":25.325,"h":25.36,"l":25.3,"n":764,"o":25.345,"t":"2026-10-13T15:00:00Z","v":69663,"vw":25.329065},{"c":25.335,"h":25.37,"l":25.3201,"n":817,"o":25.325,"t":"2026-10-13T15:15:00Z","v":66617,"vw":25.344547},{"c":25.33,"h":25.36,"l":25.3042,"n":452,"o":25.325,"t":"2026-10-13T15:30:00Z","v":34047,"vw":25.33634},{"c":25.305,"h":25.33,"l":25.3,"n":371,"o":25.325,"t":"2026-10-13T15:45:00Z","v":25981,"vw":25.30949},{"c":25.255,"h":25.315,"l":25.2448,"n":480,"o":25.305,"t":"2026-10-13T16:00:00Z","v":51234,"vw":25.271343},{"c":25.25,"h":25.255,"l":25.23,"n":318,"o":25.255,"t":"2026-10-13T16:15:00Z","v":21523,"vw":25.243904},{"c":25.27,"h":25.27,"l":25.235,"n":317,"o":25.245,"t":"2026-10-13T16:30:00Z","v":23414,"vw":25.248026},{"c":25.25,"h":25.275,"l":25.25,"n":331,"o":25.265,"t":"2026-10-13T16:45:00Z","v":23762,"vw":25.263808},{"c":25.25,"h":25.25,"l":25.225,"n":424,"o":25.245,"t":"2026-10-13T17:00:00Z","v":37866,"vw":25.235819},{"c":25.235,"h":25.265,"l":25.23,"n":281,"o":25.25,"t":"2026-10-13T17:15:00Z","v":23585,"vw":25.249346},{"c":25.25,"h":25.26,"l":25.23,"n":393,"o":25.23,"t":"2026-10-13T17:30:00Z","v":30849,"vw":25.245797},{"c":25.225,"h":25.245,"l":25.215,"n":346,"o":25.24,"t":"2026-10-13T17:45:00Z","v":27710,"vw":25.230248},{"c":25.28,"h":25.3,"l":25.225,"n":434,"o":25.225,"t":"2026-10-13T18:00:00Z","v":35799,"vw":25.272083},{"c":25.275,"h":25.275,"l":25.245,"n":327,"o":25.27,"t":"2026-10-13T18:15:00Z","v":24081,"vw":25.260786},{"c":25.305,"h":25.315,"l":25.275,"n":365,"o":25.275,"t":"2026-10-13T18:30:00Z","v":26766,"vw":25.291169},{"c":25.305,"h":25.31,"l":25.29,"n":283,"o":25.305,"t":"2026-10-13T18:45:00Z","v":20999,"vw":25.3016},{"c":25.305,"h":25.32,"l":25.295,"n":443,"o":25.31,"t":"2026-10-13T19:00:00Z","v":38191,"vw":25.3092},{"c":25.29,"h":25.31,"l":25.29,"n":395,"o":25.305,"t":"2026-10-13T19:15:00Z","v":29403,"vw":25.302143},{"c":25.285,"h":25.32,"l":25.28,"n":849,"o":25.295,"t":"2026-10-13T19:30:00Z","v":67152,"vw":25.299521},{"c":25.2,"h":25.285,"l":25.2,"n":1889,"o":25.285,"t":"2026-10-13T19:45:00Z","v":200829,"vw":25.234733},{"c":25.21,"h":25.21,"l":25.21,"n":17,"o":25.21,"t":"2026-10-13T20:00:00Z","v":66299,"vw":25.21},{"c":24.97,"h":24.97,"l":24.85,"n":52,"o":24.91,"t":"2026-10-14T08:00:00Z","v":10431,"vw":24.949449},{"c":25,"h":25.07,"l":25,"n":14,"o":25,"t":"2026-10-14T10:45:00Z","v":1507,"vw":25.015662},{"c":25.01,"h":25.01,"l":25.01,"n":5,"o":25.01,"t":"2026-10-14T12:00:00Z","v":337,"vw":25.01},{"c":24.96,"h":24.96,"l":24.96,"n":2,"o":24.96,"t":"2026-10-14T12:15:00Z","v":329,"vw":24.96},{"c":24.68,"h":24.85,"l":24.68,"n":4,"o":24.85,"t":"2026-10-14T13:15:00Z","v":454,"vw":24.737778},{"c":24.79,"h":24.86,"l":24.73,"n":578,"o":24.75,"t":"2026-10-14T13:30:00Z","v":50755,"vw":24.782848},{"c":24.7,"h":24.81,"l":24.695,"n":455,"o":24.8,"t":"2026-10-14T13:45:00Z","v":28192,"vw":24.759543},{"c":24.67,"h":24.695,"l":24.64,"n":651,"o":24.69,"t":"2026-10-14T14:00:00Z","v":44658,"vw":24.671949},{"c":24.7399,"h":24.75,"l":24.665,"n":478,"o":24.675,"t":"2026-10-14T14:15:00Z","v":38159,"vw":24.703215},{"c":24.8,"h":24.81,"l":24.7302,"n":531,"o":24.735,"t":"2026-10-14T14:30:00Z","v":46683,"vw":24.758406},{"c":24.795,"h":24.805,"l":24.77,"n":802,"o":24.79,"t":"2026-10-14T14:45:00Z","v":58872,"vw":24.788786},{"c":24.755,"h":24.795,"l":24.725,"n":485,"o":24.79,"t":"2026-10-14T15:00:00Z","v":36402,"vw":24.750602},{"c":24.805,"h":24.82,"l":24.75,"n":545,"o":24.76,"t":"2026-10-14T15:15:00Z","v":54175,"vw":24.792297},{"c":24.785,"h":24.82,"l":24.765,"n":472,"o":24.8,"t":"2026-10-14T15:30:00Z","v":27359,"vw":24.803639},{"c":24.78,"h":24.81,"l":24.765,"n":354,"o":24.785,"t":"2026-10-14T15:45:00Z","v":38278,"vw":24.788135},{"c":24.72,"h":24.785,"l":24.7114,"n":453,"o":24.77,"t":"2026-10-14T16:00:00Z","v":31632,"vw":24.749115},{"c":24.73,"h":24.735,"l":24.67,"n":400,"o":24.7101,"t":"2026-10-14T16:15:00Z","v":35742,"vw":24.700174},{"c":24.705,"h":24.735,"l":24.705,"n":359,"o":24.73,"t":"2026-10-14T16:30:00Z","v":20358,"vw":24.718035},{"c":24.705,"h":24.72,"l":24.7,"n":208,"o":24.705,"t":"2026-10-14T16:45:00Z","v":21424,"vw":24.707222},{"c":24.695,"h":24.735,"l":24.695,"n":342,"o":24.72,"t":"2026-10-14T17:00:00Z","v":26289,"vw":24.715861},{"c":24.695,"h":24.715,"l":24.69,"n":265,"o":24.695,"t":"2026-10-14T17:15:00Z","v":20610,"vw":24.70383},{"c":24.67,"h":24.7,"l":24.65,"n":314,"o":24.69,"t":"2026-10-14T17:30:00Z","v":21332,"vw":24.684749},{"c":24.65,"h":24.675,"l":24.635,"n":374,"o":24.675,"t":"2026-10-14T17:45:00Z","v":24845,"vw":24.653044},{"c":24.67,"h":24.67,"l":24.615,"n":461,"o":24.64,"t":"2026-10-14T18:00:00Z","v":25118,"vw":24.646547},{"c":24.6923,"h":24.705,"l":24.665,"n":422,"o":24.68,"t":"2026-10-14T18:15:00Z","v":39171,"vw":24.689764},{"c":24.685,"h":24.705,"l":24.675,"n":498,"o":24.69,"t":"2026-10-14T18:30:00Z","v":32991,"vw":24.688912},{"c":24.695,"h":24.705,"l":24.665,"n":399,"o":24.68,"t":"2026-10-14T18:45:00Z","v":21663,"vw":24.683482},{"c":24.66,"h":24.695,"l":24.64,"n":667,"o":24.695,"t":"2026-10-14T19:00:00Z","v":48774,"vw":24.657525},{"c":24.6622,"h":24.69,"l":24.66,"n":660,"o":24.665,"t":"2026-10-14T19:15:00Z","v":52146,"vw":24.677855},{"c":24.65,"h":24.685,"l":24.64,"n":743,"o":24.66,"t":"2026-10-14T19:30:00Z","v":49575,"vw":24.664482},{"c":24.74,"h":24.755,"l":24.64,"n":1879,"o":24.65,"t":"2026-10-14T19:45:00Z","v":169335,"vw":24.71046},{"c":24.75,"h":24.75,"l":24.75,"n":19,"o":24.75,"t":"2026-10-14T20:00:00Z","v":104010,"vw":24.75},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-14T21:00:00Z","v":120,"vw":24.75},{"c":24.57,"h":24.66,"l":24.4,"n":386,"o":24.65,"t":"2026-10-15T08:00:00Z","v":82940,"vw":24.476397},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-15T12:45:00Z","v":123,"vw":24.6},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-15T13:15:00Z","v":100,"vw":24.53},{"c":24.515,"h":24.57,"l":24.44,"n":854,"o":24.49,"t":"2026-10-15T13:30:00Z","v":82138,"vw":24.508265},{"c":24.485,"h":24.61,"l":24.485,"n":1177,"o":24.51,"t":"2026-10-15T13:45:00Z","v":110243,"vw":24.554603},{"c":24.57,"h":24.62,"l":24.47,"n":1190,"o":24.485,"t":"2026-10-15T14:00:00Z","v":110918,"vw":24.572177},{"c":24.585,"h":24.635,"l":24.53,"n":564,"o":24.58,"t":"2026-10-15T14:15:00Z","v":49108,"vw":24.592714},{"c":24.67,"h":24.695,"l":24.59,"n":682,"o":24.59,"t":"2026-10-15T14:30:00Z","v":53176,"vw":24.640609},{"c":24.73,"h":24.74,"l":24.6488,"n":605,"o":24.67,"t":"2026-10-15T14:45:00Z","v":54393,"vw":24.694642},{"c":24.685,"h":24.755,"l":24.68,"n":704,"o":24.73,"t":"2026-10-15T15:00:00Z","v":72257,"vw":24.704091},{"c":24.66,"h":24.725,"l":24.66,"n":691,"o":24.68,"t":"2026-10-15T15:15:00Z","v":57701,"vw":24.699106},{"c":24.71,"h":24.71,"l":24.66,"n":524,"o":24.665,"t":"2026-10-15T15:30:00Z","v":26234,"vw":24.692866},{"c":24.725,"h":24.725,"l":24.7,"n":455,"o":24.7051,"t":"2026-10-15T15:45:00Z","v":38359,"vw":24.708758},{"c":24.645864,"h":24.72,"l":24.615,"n":581,"o":24.72,"t":"2026-10-15T16:00:00Z","v":49906,"vw":24.667994},{"c":24.69,"h":24.69,"l":24.645,"n":498,"o":24.65,"t":"2026-10-15T16:15:00Z","v":33304,"vw":24.663678},{"c":24.68,"h":24.68,"l":24.65,"n":728,"o":24.68,"t":"2026-10-15T16:30:00Z","v":55366,"vw":24.666904},{"c":24.655,"h":24.69,"l":24.65,"n":448,"o":24.68,"t":"2026-10-15T16:45:00Z","v":24310,"vw":24.667963},{"c":24.675,"h":24.68,"l":24.65,"n":454,"o":24.655,"t":"2026-10-15T17:00:00Z","v":37406,"vw":24.669032},{"c":24.69,"h":24.71,"l":24.67,"n":496,"o":24.675,"t":"2026-10-15T17:15:00Z","v":34942,"vw":24.694001},{"c":24.725,"h":24.74,"l":24.685,"n":493,"o":24.685,"t":"2026-10-15T17:30:00Z","v":30220,"vw":24.711299},{"c":24.715,"h":24.74,"l":24.715,"n":416,"o":24.729,"t":"2026-10-15T17:45:00Z","v":24136,"vw":24.726882},{"c":24.695,"h":24.735,"l":24.6923,"n":442,"o":24.72,"t":"2026-10-15T18:00:00Z","v":32151,"vw":24.713223},{"c":24.715,"h":24.715,"l":24.685,"n":473,"o":24.695,"t":"2026-10-15T18:15:00Z","v":30028,"vw":24.697503},{"c":24.725,"h":24.75,"l":24.705,"n":593,"o":24.715,"t":"2026-10-15T18:30:00Z","v":44619,"vw":24.73453},{"c":24.725,"h":24.74,"l":24.715,"n":434,"o":24.72,"t":"2026-10-15T18:45:00Z","v":31027,"vw":24.728548},{"c":24.745,"h":24.76,"l":24.72,"n":519,"o":24.725,"t":"2026-10-15T19:00:00Z","v":37280,"vw":24.745015},{"c":24.735,"h":24.77,"l":24.7323,"n":610,"o":24.75,"t":"2026-10-15T19:15:00Z","v":45503,"vw":24.751187},{"c":24.73,"h":24.73,"l":24.71,"n":738,"o":24.73,"t":"2026-10-15T19:30:00Z","v":59125,"vw":24.7208},{"c":24.76,"h":24.78,"l":24.7199,"n":2432,"o":24.725,"t":"2026-10-15T19:45:00Z","v":303394,"vw":24.742246},{"c":24.76,"h":24.76,"l":24.76,"n":13,"o":24.76,"t":"2026-10-15T20:00:00Z","v":158944,"vw":24.76},{"c":24.5212,"h":24.5212,"l":24.5212,"n":1,"o":24.5212,"t":"2026-10-15T22:15:00Z","v":400,"vw":24.5212},{"c":24.8,"h":24.86,"l":24.69,"n":14,"o":24.7,"t":"2026-10-16T08:00:00Z","v":3994,"vw":24.828698},{"c":25.1,"h":25.17,"l":24.95,"n":751,"o":24.98,"t":"2026-10-16T13:30:00Z","v":97254,"vw":25.018359},{"c":25.07,"h":25.13,"l":25.07,"n":587,"o":25.11,"t":"2026-10-16T13:45:00Z","v":44605,"vw":25.095658},{"c":25.065,"h":25.095,"l":25.025,"n":845,"o":25.07,"t":"2026-10-16T14:00:00Z","v":70769,"vw":25.062149},{"c":25.115,"h":25.145,"l":25.06,"n":621,"o":25.075,"t":"2026-10-16T14:15:00Z","v":46583,"vw":25.098995},{"c":25.075,"h":25.14,"l":25.07,"n":628,"o":25.12,"t":"2026-10-16T14:30:00Z","v":34737,"vw":25.106739},{"c":25.095,"h":25.11,"l":25.075,"n":565,"o":25.075,"t":"2026-10-16T14:45:00Z","v":58429,"vw":25.091913},{"c":25.085,"h":25.115,"l":25.065,"n":690,"o":25.095,"t":"2026-10-16T15:00:00Z","v":70836,"vw":25.09067},{"c":25,"h":25.085,"l":24.99,"n":478,"o":25.085,"t":"2026-10-16T15:15:00Z","v":43648,"vw":25.037538},{"c":24.935,"h":24.995,"l":24.925,"n":632,"o":24.995,"t":"2026-10-16T15:30:00Z","v":46814,"vw":24.965245},{"c":24.855,"h":24.935,"l":24.8438,"n":554,"o":24.935,"t":"2026-10-16T15:45:00Z","v":51452,"vw":24.890869},{"c":24.82,"h":24.855,"l":24.795,"n":399,"o":24.855,"t":"2026-10-16T16:00:00Z","v":27921,"vw":24.815439},{"c":24.815,"h":24.835,"l":24.805,"n":431,"o":24.83,"t":"2026-10-16T16:15:00Z","v":39589,"vw":24.821171},{"c":24.78,"h":24.815,"l":24.7601,"n":445,"o":24.815,"t":"2026-10-16T16:30:00Z","v":38557,"vw":24.783108},{"c":24.755,"h":24.785,"l":24.735,"n":499,"o":24.785,"t":"2026-10-16T16:45:00Z","v":39231,"vw":24.75616},{"c":24.675,"h":24.75,"l":24.665,"n":445,"o":24.75,"t":"2026-10-16T17:00:00Z","v":29769,"vw":24.704608},{"c":24.71,"h":24.71,"l":24.645,"n":431,"o":24.675,"t":"2026-10-16T17:15:00Z","v":26190,"vw":24.674936},{"c":24.755,"h":24.775,"l":24.695,"n":560,"o":24.7,"t":"2026-10-16T17:30:00Z","v":64091,"vw":24.718632},{"c":24.6958,"h":24.75,"l":24.68,"n":415,"o":24.75,"t":"2026-10-16T17:45:00Z","v":25706,"vw":24.712031},{"c":24.695,"h":24.695,"l":24.655,"n":429,"o":24.695,"t":"2026-10-16T18:00:00Z","v":27572,"vw":24.67422},{"c":24.6701,"h":24.705,"l":24.65,"n":538,"o":24.695,"t":"2026-10-16T18:15:00Z","v":42299,"vw":24.67731},{"c":24.675,"h":24.695,"l":24.655,"n":492,"o":24.675,"t":"2026-10-16T18:30:00Z","v":36216,"vw":24.680608},{"c":24.6301,"h":24.6862,"l":24.62,"n":708,"o":24.675,"t":"2026-10-16T18:45:00Z","v":72538,"vw":24.644764},{"c":24.6658,"h":24.6658,"l":24.615,"n":721,"o":24.635,"t":"2026-10-16T19:00:00Z","v":68929,"vw":24.638484},{"c":24.69,"h":24.69,"l":24.635,"n":642,"o":24.66,"t":"2026-10-16T19:15:00Z","v":45604,"vw":24.666584},{"c":24.65,"h":24.715,"l":24.645,"n":982,"o":24.695,"t":"2026-10-16T19:30:00Z","v":58373,"vw":24.677844},{"c":24.74,"h":24.745,"l":24.655,"n":1963,"o":24.655,"t":"2026-10-16T19:45:00Z","v":176615,"vw":24.704706},{"c":24.75,"h":24.75,"l":24.75,"n":13,"o":24.75,"t":"2026-10-16T20:00:00Z","v":97696,"vw":24.75},{"c":24.73,"h":24.73,"l":24.73,"n":9,"o":24.73,"t":"2026-10-19T08:00:00Z","v":663,"vw":24.73},{"c":24.69,"h":24.69,"l":24.69,"n":4,"o":24.69,"t":"2026-10-19T12:30:00Z","v":381,"vw":24.69},{"c":24.59,"h":24.765,"l":24.565,"n":690,"o":24.7,"t":"2026-10-19T13:30:00Z","v":56291,"vw":24.637828},{"c":24.615,"h":24.62,"l":24.57,"n":384,"o":24.59,"t":"2026-10-19T13:45:00Z","v":34669,"vw":24.600257},{"c":24.615,"h":24.62,"l":24.55,"n":358,"o":24.615,"t":"2026-10-19T14:00:00Z","v":33597,"vw":24.59106},{"c":24.565,"h":24.64,"l":24.56,"n":373,"o":24.615,"t":"2026-10-19T14:15:00Z","v":23982,"vw":24.599538},{"c":24.545,"h":24.575,"l":24.525,"n":338,"o":24.565,"t":"2026-10-19T14:30:00Z","v":21433,"vw":24.556989},{"c":24.575,"h":24.575,"l":24.531,"n":338,"o":24.54,"t":"2026-10-19T14:45:00Z","v":34367,"vw":24.551586},{"c":24.6,"h":24.61,"l":24.57,"n":427,"o":24.58,"t":"2026-10-19T15:00:00Z","v":40262,"vw":24.588003},{"c":24.66,"h":24.66,"l":24.6,"n":411,"o":24.61,"t":"2026-10-19T15:15:00Z","v":46095,"vw":24.628258},{"c":24.615,"h":24.655,"l":24.615,"n":387,"o":24.655,"t":"2026-10-19T15:30:00Z","v":27961,"vw":24.638019},{"c":24.6,"h":24.625,"l":24.595,"n":656,"o":24.61,"t":"2026-10-19T15:45:00Z","v":73031,"vw":24.609624},{"c":24.535,"h":24.59,"l":24.525,"n":377,"o":24.59,"t":"2026-10-19T16:00:00Z","v":36913,"vw":24.543099},{"c":24.545,"h":24.5581,"l":24.53,"n":395,"o":24.54,"t":"2026-10-19T16:15:00Z","v":39550,"vw":24.543259},{"c":24.515,"h":24.545,"l":24.515,"n":370,"o":24.545,"t":"2026-10-19T16:30:00Z","v":24040,"vw":24.529407},{"c":24.505,"h":24.515,"l":24.5021,"n":341,"o":24.515,"t":"2026-10-19T16:45:00Z","v":26357,"vw":24.507239},{"c":24.465,"h":24.51,"l":24.4642,"n":364,"o":24.51,"t":"2026-10-19T17:00:00Z","v":29992,"vw":24.489014},{"c":24.485,"h":24.49,"l":24.455,"n":290,"o":24.465,"t":"2026-10-19T17:15:00Z","v":30599,"vw":24.477323},{"c":24.495,"h":24.5,"l":24.475,"n":558,"o":24.48,"t":"2026-10-19T17:30:00Z","v":59507,"vw":24.485477},{"c":24.47,"h":24.49,"l":24.47,"n":316,"o":24.49,"t":"2026-10-19T17:45:00Z","v":20302,"vw":24.478208},{"c":24.465,"h":24.49,"l":24.465,"n":640,"o":24.48,"t":"2026-10-19T18:00:00Z","v":66361,"vw":24.477833},{"c":24.425,"h":24.47,"l":24.425,"n":817,"o":24.465,"t":"2026-10-19T18:15:00Z","v":71322,"vw":24.45062},{"c":24.435,"h":24.44,"l":24.415,"n":725,"o":24.425,"t":"2026-10-19T18:30:00Z","v":61180,"vw":24.423464},{"c":24.415,"h":24.445,"l":24.405,"n":654,"o":24.435,"t":"2026-10-19T18:45:00Z","v":60361,"vw":24.425393},{"c":24.395,"h":24.42,"l":24.38,"n":650,"o":24.41,"t":"2026-10-19T19:00:00Z","v":63508,"vw":24.400134},{"c":24.4151,"h":24.425,"l":24.395,"n":715,"o":24.3958,"t":"2026-10-19T19:15:00Z","v":62827,"vw":24.407532},{"c":24.4,"h":24.435,"l":24.4,"n":881,"o":24.415,"t":"2026-10-19T19:30:00Z","v":85405,"vw":24.414311},{"c":24.41,"h":24.415,"l":24.37,"n":2218,"o":24.4,"t":"2026-10-19T19:45:00Z","v":310080,"vw":24.395798},{"c":24.41,"h":24.41,"l":24.41,"n":10,"o":24.41,"t":"2026-10-19T20:00:00Z","v":101906,"vw":24.41},{"c":23.9,"h":24.24,"l":23.9,"n":31,"o":24.24,"t":"2026-10-20T08:00:00Z","v":8719,"vw":24.031938},{"c":23.86,"h":23.86,"l":23.86,"n":3,"o":23.86,"t":"2026-10-20T09:00:00Z","v":239,"vw":23.86},{"c":23.75,"h":23.86,"l":23.75,"n":3,"o":23.86,"t":"2026-10-20T11:45:00Z","v":300,"vw":23.82},{"c":23.88,"h":24,"l":23.88,"n":6,"o":24,"t":"2026-10-20T12:30:00Z","v":458,"vw":23.94},{"c":23.88,"h":23.88,"l":23.83,"n":13,"o":23.85,"t":"2026-10-20T12:45:00Z","v":1032,"vw":23.863357},{"c":23.88,"h":23.88,"l":23.88,"n":3,"o":23.88,"t":"2026-10-20T13:00:00Z","v":331,"vw":23.88},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-20T13:15:00Z","v":100,"vw":23.77},{"c":24.11,"h":24.12,"l":23.86,"n":645,"o":23.9,"t":"2026-10-20T13:30:00Z","v":62354,"vw":24.005198},{"c":24.105,"h":24.1599,"l":24.08,"n":562,"o":24.1,"t":"2026-10-20T13:45:00Z","v":48508,"vw":24.110775},{"c":24.22,"h":24.22,"l":24.1,"n":470,"o":24.105,"t":"2026-10-20T14:00:00Z","v":29850,"vw":24.150524},{"c":24.38,"h":24.38,"l":24.185,"n":607,"o":24.22,"t":"2026-10-20T14:15:00Z","v":51344,"vw":24.255816},{"c":24.37,"h":24.42,"l":24.34,"n":671,"o":24.39,"t":"2026-10-20T14:30:00Z","v":63236,"vw":24.372503},{"c":24.335,"h":24.37,"l":24.32,"n":409,"o":24.36,"t":"2026-10-20T14:45:00Z","v":35279,"vw":24.34105},{"c":24.21,"h":24.34,"l":24.21,"n":538,"o":24.33,"t":"2026-10-20T15:00:00Z","v":55832,"vw":24.285066},{"c":24.18,"h":24.265,"l":24.18,"n":501,"o":24.23,"t":"2026-10-20T15:15:00Z","v":71758,"vw":24.236798},{"c":24.235,"h":24.24,"l":24.15,"n":429,"o":24.18,"t":"2026-10-20T15:30:00Z","v":40840,"vw":24.180922},{"c":24.21,"h":24.235,"l":24.2,"n":453,"o":24.235,"t":"2026-10-20T15:45:00Z","v":52927,"vw":24.211236},{"c":24.185,"h":24.22,"l":24.17,"n":288,"o":24.205,"t":"2026-10-20T16:00:00Z","v":30961,"vw":24.200475},{"c":24.165,"h":24.19,"l":24.125,"n":385,"o":24.185,"t":"2026-10-20T16:15:00Z","v":36563,"vw":24.161702},{"c":24.175,"h":24.1858,"l":24.16,"n":317,"o":24.17,"t":"2026-10-20T16:30:00Z","v":28824,"vw":24.173469},{"c":24.16,"h":24.185,"l":24.155,"n":307,"o":24.175,"t":"2026-10-20T16:45:00Z","v":22589,"vw":24.17242},{"c":24.1494,"h":24.17,"l":24.13,"n":230,"o":24.165,"t":"2026-10-20T17:00:00Z","v":21736,"vw":24.1466},{"c":24.165,"h":24.17,"l":24.14,"n":274,"o":24.145,"t":"2026-10-20T17:15:00Z","v":38055,"vw":24.157804},{"c":24.175,"h":24.18,"l":24.16,"n":260,"o":24.17,"t":"2026-10-20T17:30:00Z","v":22239,"vw":24.168169},{"c":24.23,"h":24.235,"l":24.17,"n":552,"o":24.175,"t":"2026-10-20T17:45:00Z","v":47717,"vw":24.209733},{"c":24.2414,"h":24.25,"l":24.23,"n":506,"o":24.24,"t":"2026-10-20T18:00:00Z","v":53519,"vw":24.238388},{"c":24.235,"h":24.255,"l":24.21,"n":534,"o":24.245,"t":"2026-10-20T18:15:00Z","v":52148,"vw":24.235556},{"c":24.215,"h":24.25,"l":24.21,"n":422,"o":24.235,"t":"2026-10-20T18:30:00Z","v":41462,"vw":24.232369},{"c":24.235,"h":24.255,"l":24.21,"n":933,"o":24.215,"t":"2026-10-20T18:45:00Z","v":101028,"vw":24.232713},{"c":24.21,"h":24.245,"l":24.21,"n":532,"o":24.235,"t":"2026-10-20T19:00:00Z","v":55172,"vw":24.233015},{"c":24.23,"h":24.245,"l":24.2,"n":739,"o":24.21,"t":"2026-10-20T19:15:00Z","v":74833,"vw":24.222112},{"c":24.225,"h":24.2499,"l":24.205,"n":756,"o":24.235,"t":"2026-10-20T19:30:00Z","v":83477,"vw":24.226466},{"c":24.205,"h":24.225,"l":24.2,"n":1644,"o":24.225,"t":"2026-10-20T19:45:00Z","v":195435,"vw":24.213487},{"c":24,"h":24.2,"l":24,"n":23,"o":24.2,"t":"2026-10-20T20:00:00Z","v":114712,"vw":24.13089},{"c":24.31,"h":24.31,"l":24.3,"n":4,"o":24.3,"t":"2026-10-21T10:15:00Z","v":444,"vw":24.302857},{"c":24.52,"h":24.64,"l":24.46,"n":581,"o":24.57,"t":"2026-10-21T13:30:00Z","v":58833,"vw":24.540343},{"c":24.52,"h":24.58,"l":24.51,"n":365,"o":24.51,"t":"2026-10-21T13:45:00Z","v":27275,"vw":24.552792},{"c":24.4899,"h":24.525,"l":24.45,"n":554,"o":24.52,"t":"2026-10-21T14:00:00Z","v":32133,"vw":24.480963},{"c":24.52,"h":24.53,"l":24.455,"n":529,"o":24.48,"t":"2026-10-21T14:15:00Z","v":35000,"vw":24.483775},{"c":24.54,"h":24.55,"l":24.51,"n":470,"o":24.525,"t":"2026-10-21T14:30:00Z","v":28615,"vw":24.527973},{"c":24.49,"h":24.535,"l":24.485,"n":369,"o":24.535,"t":"2026-10-21T14:45:00Z","v":28674,"vw":24.513356},{"c":24.53,"h":24.53,"l":24.485,"n":292,"o":24.485,"t":"2026-10-21T15:00:00Z","v":29251,"vw":24.506158},{"c":24.555,"h":24.565,"l":24.5222,"n":522,"o":24.53,"t":"2026-10-21T15:15:00Z","v":63978,"vw":24.539183},{"c":24.575,"h":24.59,"l":24.555,"n":319,"o":24.555,"t":"2026-10-21T15:30:00Z","v":36241,"vw":24.576362},{"c":24.575,"h":24.58,"l":24.57,"n":186,"o":24.575,"t":"2026-10-21T15:45:00Z","v":10803,"vw":24.576335},{"c":24.56,"h":24.58,"l":24.56,"n":434,"o":24.57,"t":"2026-10-21T16:00:00Z","v":36226,"vw":24.568739},{"c":24.595,"h":24.595,"l":24.565,"n":326,"o":24.565,"t":"2026-10-21T16:15:00Z","v":26998,"vw":24.587027},{"c":24.595,"h":24.635,"l":24.56,"n":626,"o":24.595,"t":"2026-10-21T16:30:00Z","v":55419,"vw":24.589811},{"c":24.57,"h":24.6,"l":24.57,"n":285,"o":24.59,"t":"2026-10-21T16:45:00Z","v":33958,"vw":24.582263},{"c":24.585,"h":24.585,"l":24.56,"n":389,"o":24.575,"t":"2026-10-21T17:00:00Z","v":25860,"vw":24.573382},{"c":24.565,"h":24.589,"l":24.56,"n":293,"o":24.585,"t":"2026-10-21T17:15:00Z","v":15671,"vw":24.570835},{"c":24.565,"h":24.575,"l":24.56,"n":430,"o":24.5694,"t":"2026-10-21T17:30:00Z","v":33552,"vw":24.570467},{"c":24.571,"h":24.585,"l":24.5632,"n":276,"o":24.565,"t":"2026-10-21T17:45:00Z","v":20613,"vw":24.575744},{"c":24.55,"h":24.58,"l":24.55,"n":270,"o":24.575,"t":"2026-10-21T18:00:00Z","v":17395,"vw":24.559527},{"c":24.55,"h":24.5699,"l":24.54,"n":770,"o":24.55,"t":"2026-10-21T18:15:00Z","v":61008,"vw":24.549751},{"c":24.565,"h":24.565,"l":24.55,"n":434,"o":24.55,"t":"2026-10-21T18:30:00Z","v":22856,"vw":24.558697},{"c":24.46,"h":24.57,"l":24.455,"n":726,"o":24.565,"t":"2026-10-21T18:45:00Z","v":55332,"vw":24.519872},{"c":24.45,"h":24.455,"l":24.375,"n":660,"o":24.45,"t":"2026-10-21T19:00:00Z","v":44284,"vw":24.425123},{"c":24.535,"h":24.535,"l":24.445,"n":529,"o":24.445,"t":"2026-10-21T19:15:00Z","v":40602,"vw":24.482289},{"c":24.5301,"h":24.54,"l":24.515,"n":563,"o":24.53,"t":"2026-10-21T19:30:00Z","v":41748,"vw":24.528843},{"c":24.51,"h":24.56,"l":24.505,"n":1189,"o":24.54,"t":"2026-10-21T19:45:00Z","v":104113,"vw":24.531117},{"c":24.52,"h":24.52,"l":24.52,"n":20,"o":24.52,"t":"2026-10-21T20:00:00Z","v":72388,"vw":24.52},{"c":24.08,"h":24.24,"l":24.07,"n":21,"o":24.24,"t":"2026-10-22T08:00:00Z","v":3758,"vw":24.104712},{"c":24.26,"h":24.26,"l":24.22,"n":12,"o":24.22,"t":"2026-10-22T12:45:00Z","v":2249,"vw":24.248467},{"c":24.22,"h":24.22,"l":24.22,"n":4,"o":24.22,"t":"2026-10-22T13:00:00Z","v":320,"vw":24.22},{"c":24.08,"h":24.22,"l":24.08,"n":5,"o":24.22,"t":"2026-10-22T13:15:00Z","v":459,"vw":24.15},{"c":24.32,"h":24.33,"l":24.175,"n":250,"o":24.19,"t":"2026-10-22T13:30:00Z","v":26070,"vw":24.263974},{"c":24.33,"h":24.36,"l":24.29,"n":381,"o":24.32,"t":"2026-10-22T13:45:00Z","v":32521,"vw":24.329918},{"c":24.26,"h":24.35,"l":24.26,"n":513,"o":24.35,"t":"2026-10-22T14:00:00Z","v":44623,"vw":24.295978},{"c":24.14,"h":24.26,"l":24.14,"n":373,"o":24.26,"t":"2026-10-22T14:15:00Z","v":23473,"vw":24.215473},{"c":24.085,"h":24.155,"l":24.055,"n":500,"o":24.15,"t":"2026-10-22T14:30:00Z","v":37624,"vw":24.103642},{"c":24.09,"h":24.1,"l":24.05,"n":426,"o":24.08,"t":"2026-10-22T14:45:00Z","v":45094,"vw":24.07261},{"c":24.02,"h":24.09,"l":24.01,"n":597,"o":24.085,"t":"2026-10-22T15:00:00Z","v":60589,"vw":24.058835},{"c":24.035,"h":24.095,"l":24.015,"n":606,"o":24.025,"t":"2026-10-22T15:15:00Z","v":49865,"vw":24.057431},{"c":24.075,"h":24.095,"l":24.025,"n":576,"o":24.03,"t":"2026-10-22T15:30:00Z","v":56548,"vw":24.053795},{"c":24.115,"h":24.135,"l":24.06,"n":335,"o":24.0714,"t":"2026-10-22T15:45:00Z","v":47104,"vw":24.100323},{"c":24.11,"h":24.145,"l":24.1,"n":534,"o":24.12,"t":"2026-10-22T16:00:00Z","v":67236,"vw":24.115534},{"c":24.145,"h":24.15,"l":24.115,"n":448,"o":24.115,"t":"2026-10-22T16:15:00Z","v":42458,"vw":24.138837},{"c":24.1,"h":24.14,"l":24.095,"n":447,"o":24.14,"t":"2026-10-22T16:30:00Z","v":36284,"vw":24.121368},{"c":24.135,"h":24.15,"l":24.08,"n":391,"o":24.105,"t":"2026-10-22T16:45:00Z","v":33259,"vw":24.114736},{"c":24.11,"h":24.1451,"l":24.1,"n":448,"o":24.135,"t":"2026-10-22T17:00:00Z","v":42957,"vw":24.11379},{"c":24.14,"h":24.145,"l":24.1,"n":500,"o":24.11,"t":"2026-10-22T17:15:00Z","v":45775,"vw":24.11968},{"c":24.14,"h":24.16,"l":24.1215,"n":317,"o":24.14,"t":"2026-10-22T17:30:00Z","v":19093,"vw":24.138204},{"c":24.13,"h":24.14,"l":24.115,"n":267,"o":24.14,"t":"2026-10-22T17:45:00Z","v":13100,"vw":24.128902},{"c":24.09,"h":24.135,"l":24.085,"n":342,"o":24.135,"t":"2026-10-22T18:00:00Z","v":18326,"vw":24.102114},{"c":24.105,"h":24.1351,"l":24.095,"n":420,"o":24.095,"t":"2026-10-22T18:15:00Z","v":28918,"vw":24.116374},{"c":24.105,"h":24.105,"l":24.085,"n":304,"o":24.1,"t":"2026-10-22T18:30:00Z","v":19127,"vw":24.096314},{"c":24.085,"h":24.115,"l":24.085,"n":405,"o":24.11,"t":"2026-10-22T18:45:00Z","v":25734,"vw":24.097822},{"c":24.095,"h":24.115,"l":24.05,"n":463,"o":24.085,"t":"2026-10-22T19:00:00Z","v":35159,"vw":24.079881},{"c":24.12,"h":24.12,"l":24.08,"n":473,"o":24.095,"t":"2026-10-22T19:15:00Z","v":26945,"vw":24.0953},{"c":24.095,"h":24.115,"l":24.08,"n":490,"o":24.11,"t":"2026-10-22T19:30:00Z","v":32155,"vw":24.099547},{"c":24.1,"h":24.13,"l":24.06,"n":1149,"o":24.09,"t":"2026-10-22T19:45:00Z","v":83338,"vw":24.109969},{"c":24.09,"h":24.09,"l":24.09,"n":15,"o":24.09,"t":"2026-10-22T20:00:00Z","v":71263,"vw":24.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21228780525737717,"strike":30.67338167845813,"iv":0.6264634679659463,"gamma":0.04333761143958703,"theta":-0.014091855015237359,"vega":0.011713333897611377,"rho":0.0016585879855321513,"breakevenPct":28.20950387594648},{"delta":0.15,"premium":0.6205891038360525,"strike":35.08744977120057,"iv":1.1330939506384148,"gamma":0.03459152237255085,"theta":-0.03458027086675023,"vega":0.015261126843415095,"rho":0.0022987698177788967,"breakevenPct":48.22764165644094},{"delta":0.2,"premium":1.0288904024147278,"strike":39.50151786394301,"iv":1.6397244333108836,"gamma":0.025845433305514674,"theta":-0.055068686718263114,"vega":0.018808919789218812,"rho":0.0029389516500256427,"breakevenPct":68.2457794369354},{"delta":0.25,"premium":1.040533313703651,"strike":33.93948657549695,"iv":1.3095327388899731,"gamma":0.04348139417388752,"theta":-0.048046998771199556,"vega":0.021159293244494025,"rho":0.003849505234945973,"breakevenPct":45.205562014116246},{"delta":0.3,"premium":0.9475017086959723,"strike":31.076975652183766,"iv":1.0204490810915816,"gamma":0.07480522477610861,"theta":-0.038969257767307516,"vega":0.02276485950203342,"rho":0.004820612541313986,"breakevenPct":32.936809302115975},{"delta":0.35,"premium":0.8544701036882938,"strike":28.21446472887058,"iv":0.7313654232931902,"gamma":0.10612905537832969,"theta":-0.02989151676341548,"vega":0.024370425759572815,"rho":0.005791719847682,"breakevenPct":20.668056590115707},{"delta":0.4,"premium":0.7614384986806152,"strike":25.35195380555739,"iv":0.44228176549479836,"gamma":0.13745288598055083,"theta":-0.02081377575952343,"vega":0.025975992017112214,"rho":0.006762827154050015,"breakevenPct":8.399303878115425},{"delta":0.45,"premium":0.9913067291380933,"strike":24.63438374373016,"iv":0.4281576517346669,"gamma":0.1342837873276424,"theta":-0.020370720637411025,"vega":0.025709302138432876,"rho":0.007531868739274039,"breakevenPct":6.3748047856714605},{"delta":0.5,"premium":1.2664421336033094,"strike":24.217511918782865,"iv":0.4525799853802398,"gamma":0.12627914136521223,"theta":-0.021138158012916682,"vega":0.025180141564520205,"rho":0.008272582827375474,"breakevenPct":5.786442724724672},{"delta":0.55,"premium":1.541577538068526,"strike":23.800640093835568,"iv":0.4770023190258127,"gamma":0.11827449540278206,"theta":-0.021905595388422343,"vega":0.024650980990607533,"rho":0.00901329691547691,"breakevenPct":5.198080663777883},{"delta":0.6,"premium":1.8167129425337418,"strike":23.38376826888827,"iv":0.5014246526713856,"gamma":0.11026984944035192,"theta":-0.022673032763928,"vega":0.02412182041669486,"rho":0.009754011003578344,"breakevenPct":4.609718602831096},{"delta":0.65,"premium":2.091848346998958,"strike":22.96689644394097,"iv":0.5258469863169585,"gamma":0.10226520347792176,"theta":-0.02344047013943366,"vega":0.02359265984278219,"rho":0.01049472509167978,"breakevenPct":4.021356541884307},{"delta":0.7,"premium":2.366983751464174,"strike":22.550024618993675,"iv":0.5502693199625313,"gamma":0.09426055751549162,"theta":-0.02420790751493932,"vega":0.02306349926886952,"rho":0.011235439179781214,"breakevenPct":3.43299448093752},{"delta":0.75,"premium":3.5699687174139743,"strike":21.352971845672574,"iv":0.7366327424400418,"gamma":0.07058884254431697,"theta":-0.028383420229405633,"vega":0.02098123044838373,"rho":0.011263187222798853,"breakevenPct":3.457619606004764},{"delta":0.8,"premium":4.8994786235662175,"strike":20.049530761209592,"iv":0.9450790406673621,"gamma":0.04478070907194989,"theta":-0.03302367049009386,"vega":0.01868717413972888,"rho":0.011193712623305065,"breakevenPct":3.5658338928011943},{"delta":0.85,"premium":7.374442301763111,"strike":17.500574946635968,"iv":1.2940702488588582,"gamma":0.02996330739358262,"theta":-0.03446438513292661,"vega":0.015303208997930352,"rho":0.01024060014099272,"breakevenPct":3.258685132416269},{"delta":0.9,"premium":9.520409596803491,"strike":15.241026209652164,"iv":1.5666533966022973,"gamma":0.01694742697719854,"theta":-0.03404897970669787,"vega":0.011821248811365374,"rho":0.009539596435095828,"breakevenPct":2.787197204050039}],"put":[{"delta":0.15,"premium":1.0208203243055427,"strike":16.805989189815243,"iv":1.5917911956574984,"gamma":0.022234458482141197,"theta":-0.04263782209795375,"vega":0.01570161639115995,"rho":-0.003681435898921893,"breakevenPct":34.47418486712452},{"delta":0.2,"premium":1,"strike":19.362226681770473,"iv":1.1509240184253564,"gamma":0.03700990093344729,"theta":-0.0366560096599799,"vega":0.018821894507653775,"rho":-0.004636914861775619,"breakevenPct":23.776560059068185},{"delta":0.25,"premium":0.9277903749406452,"strike":21.031566072276497,"iv":0.8564441965165901,"gamma":0.06067343590066927,"theta":-0.03015859209176458,"vega":0.02124986792578416,"rho":-0.005566477165453861,"breakevenPct":16.547215868261304},{"delta":0.3,"premium":0.8275763214899566,"strike":22.463195407286335,"iv":0.590918160307767,"gamma":0.08768623660180722,"theta":-0.023153693718447735,"vega":0.023452089642787916,"rho":-0.006479467675011617,"breakevenPct":10.188380714834464},{"delta":0.35,"premium":1.1127477998233624,"strike":23.013835356827432,"iv":0.5990770575982072,"gamma":0.08883683135411832,"theta":-0.024315006363598173,"vega":0.024123518068776266,"rho":-0.007646243134438152,"breakevenPct":9.086394532984347},{"delta":0.4,"premium":1.408088267209618,"strike":23.541229048588605,"iv":0.6144575521286886,"gamma":0.08930501208855318,"theta":-0.025691797026477045,"vega":0.024754554163100146,"rho":-0.00881971509947829,"breakevenPct":8.123118383648878},{"delta":0.45,"premium":1.7034287345958732,"strike":24.068622740349774,"iv":0.6298380466591699,"gamma":0.08977319282298804,"theta":-0.027068587689355914,"vega":0.025385590257424026,"rho":-0.00999318706451843,"breakevenPct":7.159842234313409},{"delta":0.5,"premium":1.9987692019821286,"strike":24.596016432110943,"iv":0.6452185411896513,"gamma":0.0902413735574229,"theta":-0.028445378352234783,"vega":0.026016626351747906,"rho":-0.011166659029558566,"breakevenPct":6.19656608497794},{"delta":0.55,"premium":2.39780717651323,"strike":25.212033345415005,"iv":0.6622245016310258,"gamma":0.08893765857194635,"theta":-0.02918619064878579,"vega":0.026135302645886187,"rho":-0.012419078341874772,"breakevenPct":5.29586480323049},{"delta":0.6,"premium":3.1362993838347224,"strike":26.11815875317144,"iv":0.6845514316781443,"gamma":0.08183363537513592,"theta":-0.02784512504530627,"vega":0.024576766944545126,"rho":-0.013929932132881006,"breakevenPct":4.600002617946388},{"delta":0.65,"premium":3.8747915911562156,"strike":27.024284160927873,"iv":0.7068783617252627,"gamma":0.07472961217832548,"theta":-0.02650405944182675,"vega":0.023018231243204058,"rho":-0.015440785923887241,"breakevenPct":3.9041404326622855},{"delta":0.7,"premium":4.613283798477708,"strike":27.930409568684304,"iv":0.7292052917723812,"gamma":0.06762558898151505,"theta":-0.02516299383834723,"vega":0.021459695541862996,"rho":-0.016951639714893475,"breakevenPct":3.2082782473781837},{"delta":0.75,"premium":5.351776005799202,"strike":28.83653497644074,"iv":0.7515322218194999,"gamma":0.060521565784704606,"theta":-0.023821928234867708,"vega":0.019901159840521928,"rho":-0.01846249350589971,"breakevenPct":2.51241606209408},{"delta":0.8,"premium":6.090268213120696,"strike":29.742660384197173,"iv":0.7738591518666184,"gamma":0.05341754258789416,"theta":-0.022480862631388186,"vega":0.018342624139180863,"rho":-0.019973347296905947,"breakevenPct":1.816553876809977},{"delta":0.85,"premium":10.949350649350645,"strike":34.649350649350644,"iv":1.089567792207792,"gamma":0.03243064935064937,"theta":-0.026749350649350644,"vega":0.015575324675324678,"rho":-0.02471189031019446,"breakevenPct":1.6189290161892924}]},"raw":{"call":[{"delta":0.1,"premium":0.21228780525737717,"strike":30.67338167845813,"iv":0.6264634679659463,"gamma":0.04333761143958703,"theta":-0.014091855015237359,"vega":0.011713333897611377,"rho":0.0016585879855321513,"breakevenPct":28.20950387594648},{"delta":0.15,"premium":0.6205891038360525,"strike":35.08744977120057,"iv":1.1330939506384148,"gamma":0.03459152237255085,"theta":-0.03458027086675023,"vega":0.015261126843415095,"rho":0.0022987698177788967,"breakevenPct":48.22764165644094},{"delta":0.2,"premium":1.0288904024147278,"strike":39.50151786394301,"iv":1.6397244333108836,"gamma":0.025845433305514674,"theta":-0.055068686718263114,"vega":0.018808919789218812,"rho":0.0029389516500256427,"breakevenPct":68.2457794369354},{"delta":0.25,"premium":1.040533313703651,"strike":33.93948657549695,"iv":1.3095327388899731,"gamma":0.04348139417388752,"theta":-0.048046998771199556,"vega":0.021159293244494025,"rho":0.003849505234945973,"breakevenPct":45.205562014116246},{"delta":0.3,"premium":0.9475017086959723,"strike":31.076975652183766,"iv":1.0204490810915816,"gamma":0.07480522477610861,"theta":-0.038969257767307516,"vega":0.02276485950203342,"rho":0.004820612541313986,"breakevenPct":32.936809302115975},{"delta":0.35,"premium":0.8544701036882938,"strike":28.21446472887058,"iv":0.7313654232931902,"gamma":0.10612905537832969,"theta":-0.02989151676341548,"vega":0.024370425759572815,"rho":0.005791719847682,"breakevenPct":20.668056590115707},{"delta":0.4,"premium":0.7614384986806152,"strike":25.35195380555739,"iv":0.44228176549479836,"gamma":0.13745288598055083,"theta":-0.02081377575952343,"vega":0.025975992017112214,"rho":0.006762827154050015,"breakevenPct":8.399303878115425},{"delta":0.45,"premium":0.9913067291380933,"strike":24.63438374373016,"iv":0.4281576517346669,"gamma":0.1342837873276424,"theta":-0.020370720637411025,"vega":0.025709302138432876,"rho":0.007531868739274039,"breakevenPct":6.3748047856714605},{"delta":0.5,"premium":1.2664421336033094,"strike":24.217511918782865,"iv":0.4525799853802398,"gamma":0.12627914136521223,"theta":-0.021138158012916682,"vega":0.025180141564520205,"rho":0.008272582827375474,"breakevenPct":5.786442724724672},{"delta":0.55,"premium":1.541577538068526,"strike":23.800640093835568,"iv":0.4770023190258127,"gamma":0.11827449540278206,"theta":-0.021905595388422343,"vega":0.024650980990607533,"rho":0.00901329691547691,"breakevenPct":5.198080663777883},{"delta":0.6,"premium":1.8167129425337418,"strike":23.38376826888827,"iv":0.5014246526713856,"gamma":0.11026984944035192,"theta":-0.022673032763928,"vega":0.02412182041669486,"rho":0.009754011003578344,"breakevenPct":4.609718602831096},{"delta":0.65,"premium":2.091848346998958,"strike":22.96689644394097,"iv":0.5258469863169585,"gamma":0.10226520347792176,"theta":-0.02344047013943366,"vega":0.02359265984278219,"rho":0.01049472509167978,"breakevenPct":4.021356541884307},{"delta":0.7,"premium":2.366983751464174,"strike":22.550024618993675,"iv":0.5502693199625313,"gamma":0.09426055751549162,"theta":-0.02420790751493932,"vega":0.02306349926886952,"rho":0.011235439179781214,"breakevenPct":3.43299448093752},{"delta":0.75,"premium":3.5699687174139743,"strike":21.352971845672574,"iv":0.7366327424400418,"gamma":0.07058884254431697,"theta":-0.028383420229405633,"vega":0.02098123044838373,"rho":0.011263187222798853,"breakevenPct":3.457619606004764},{"delta":0.8,"premium":4.8994786235662175,"strike":20.049530761209592,"iv":0.9450790406673621,"gamma":0.04478070907194989,"theta":-0.03302367049009386,"vega":0.01868717413972888,"rho":0.011193712623305065,"breakevenPct":3.5658338928011943},{"delta":0.85,"premium":7.374442301763111,"strike":17.500574946635968,"iv":1.2940702488588582,"gamma":0.02996330739358262,"theta":-0.03446438513292661,"vega":0.015303208997930352,"rho":0.01024060014099272,"breakevenPct":3.258685132416269},{"delta":0.9,"premium":9.520409596803491,"strike":15.241026209652164,"iv":1.5666533966022973,"gamma":0.01694742697719854,"theta":-0.03404897970669787,"vega":0.011821248811365374,"rho":0.009539596435095828,"breakevenPct":2.787197204050039}],"put":[{"delta":0.15,"premium":1.0208203243055427,"strike":16.805989189815243,"iv":1.5917911956574984,"gamma":0.022234458482141197,"theta":-0.04263782209795375,"vega":0.01570161639115995,"rho":-0.003681435898921893,"breakevenPct":34.47418486712452},{"delta":0.2,"premium":1,"strike":19.362226681770473,"iv":1.1509240184253564,"gamma":0.03700990093344729,"theta":-0.0366560096599799,"vega":0.018821894507653775,"rho":-0.004636914861775619,"breakevenPct":23.776560059068185},{"delta":0.25,"premium":0.9277903749406452,"strike":21.031566072276497,"iv":0.8564441965165901,"gamma":0.06067343590066927,"theta":-0.03015859209176458,"vega":0.02124986792578416,"rho":-0.005566477165453861,"breakevenPct":16.547215868261304},{"delta":0.3,"premium":0.8275763214899566,"strike":22.463195407286335,"iv":0.590918160307767,"gamma":0.08768623660180722,"theta":-0.023153693718447735,"vega":0.023452089642787916,"rho":-0.006479467675011617,"breakevenPct":10.188380714834464},{"delta":0.35,"premium":1.1127477998233624,"strike":23.013835356827432,"iv":0.5990770575982072,"gamma":0.08883683135411832,"theta":-0.024315006363598173,"vega":0.024123518068776266,"rho":-0.007646243134438152,"breakevenPct":9.086394532984347},{"delta":0.4,"premium":1.408088267209618,"strike":23.541229048588605,"iv":0.6144575521286886,"gamma":0.08930501208855318,"theta":-0.025691797026477045,"vega":0.024754554163100146,"rho":-0.00881971509947829,"breakevenPct":8.123118383648878},{"delta":0.45,"premium":1.7034287345958732,"strike":24.068622740349774,"iv":0.6298380466591699,"gamma":0.08977319282298804,"theta":-0.027068587689355914,"vega":0.025385590257424026,"rho":-0.00999318706451843,"breakevenPct":7.159842234313409},{"delta":0.5,"premium":1.9987692019821286,"strike":24.596016432110943,"iv":0.6452185411896513,"gamma":0.0902413735574229,"theta":-0.028445378352234783,"vega":0.026016626351747906,"rho":-0.011166659029558566,"breakevenPct":6.19656608497794},{"delta":0.55,"premium":2.39780717651323,"strike":25.212033345415005,"iv":0.6622245016310258,"gamma":0.08893765857194635,"theta":-0.02918619064878579,"vega":0.026135302645886187,"rho":-0.012419078341874772,"breakevenPct":5.29586480323049},{"delta":0.6,"premium":3.1362993838347224,"strike":26.11815875317144,"iv":0.6845514316781443,"gamma":0.08183363537513592,"theta":-0.02784512504530627,"vega":0.024576766944545126,"rho":-0.013929932132881006,"breakevenPct":4.600002617946388},{"delta":0.65,"premium":3.8747915911562156,"strike":27.024284160927873,"iv":0.7068783617252627,"gamma":0.07472961217832548,"theta":-0.02650405944182675,"vega":0.023018231243204058,"rho":-0.015440785923887241,"breakevenPct":3.9041404326622855},{"delta":0.7,"premium":4.613283798477708,"strike":27.930409568684304,"iv":0.7292052917723812,"gamma":0.06762558898151505,"theta":-0.02516299383834723,"vega":0.021459695541862996,"rho":-0.016951639714893475,"breakevenPct":3.2082782473781837},{"delta":0.75,"premium":5.351776005799202,"strike":28.83653497644074,"iv":0.7515322218194999,"gamma":0.060521565784704606,"theta":-0.023821928234867708,"vega":0.019901159840521928,"rho":-0.01846249350589971,"breakevenPct":2.51241606209408},{"delta":0.8,"premium":6.090268213120696,"strike":29.742660384197173,"iv":0.7738591518666184,"gamma":0.05341754258789416,"theta":-0.022480862631388186,"vega":0.018342624139180863,"rho":-0.019973347296905947,"breakevenPct":1.816553876809977},{"delta":0.85,"premium":10.949350649350645,"strike":34.649350649350644,"iv":1.089567792207792,"gamma":0.03243064935064937,"theta":-0.026749350649350644,"vega":0.015575324675324678,"rho":-0.02471189031019446,"breakevenPct":1.6189290161892924}]}},"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"}}