{"symbol":"SONY","url":"https://intraalpha.com/companies/SONY","capturedAt":"2026-10-15T21:07:41.786Z","state":"ready","quote":{"symbol":"SONY","last_price":24.6,"prev_close":24.36,"regular_close":24.69,"change":0.24,"change_pct":0.9852,"regular_change":0.33,"regular_change_pct":1.3547,"extended_change":-0.09,"extended_change_pct":-0.3645,"bid":24.5,"ask":24.76,"bid_size":200,"ask_size":200,"volume":3417730,"vwap":24.801284,"open":24.64,"high":24.975,"low":24.48,"close":24.69,"trade_count":29927,"last_trade_at":"2026-10-15T20:51:28.307630288Z","last_quote_at":"2026-10-15T21:02:28.44145503Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:07:38.566418953-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SONY","fetched_at":"2026-10-15T21:07:39.792994+00:00","name":"Sony Group Corp","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"CONSUMER ELECTRONICS","country":"USA","description":"Sony Group Corporation designs, develops, produces and sells electronic equipment, instruments and devices for the consumer, professional and industrial markets worldwide. The company is headquartered in Tokyo, Japan.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":142049264000,"ebitda":2079234064000,"pe_ratio":20.11,"peg_ratio":1.539,"book_value":8.99,"dividend_per_share":25,"dividend_yield":0.0065,"eps":1.21,"revenue_ttm":12695775478000,"gross_profit_ttm":4094076125000,"profit_margin":-0.0175,"operating_margin_ttm":0.167,"return_on_assets_ttm":0.0425,"return_on_equity_ttm":0.132,"quarterly_earnings_growth":0.476,"quarterly_revenue_growth":0.082,"analyst_target_price":29.5,"analyst_number":1,"beta":0.814,"fifty_two_week_high":30.26,"fifty_two_week_low":19.32,"fifty_day_ma":23.78,"two_hundred_day_ma":22.29,"shares_outstanding":5838441000,"forward_pe":15.97,"price_to_sales":0.0112,"price_to_book":2.569,"ev_to_revenue":1.676,"ev_to_ebitda":7.81},"bars":[{"c":23.32,"h":23.39,"l":23.27,"n":48,"o":23.39,"t":"2026-10-08T08:00:00Z","v":3922,"vw":23.326053},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-08T08:55:00Z","v":300,"vw":23.35},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-08T09:05:00Z","v":100,"vw":23.36},{"c":23.37,"h":23.37,"l":23.37,"n":41,"o":23.37,"t":"2026-10-08T09:20:00Z","v":522,"vw":23.37},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-08T10:10:00Z","v":100,"vw":23.37},{"c":23.37,"h":23.37,"l":23.34,"n":7,"o":23.34,"t":"2026-10-08T11:05:00Z","v":2000,"vw":23.353975},{"c":23.46,"h":23.4627,"l":23.35,"n":66,"o":23.37,"t":"2026-10-08T11:10:00Z","v":10925,"vw":23.393598},{"c":23.5,"h":23.5,"l":23.44,"n":6,"o":23.476,"t":"2026-10-08T11:15:00Z","v":5301,"vw":23.474302},{"c":23.52,"h":23.52,"l":23.4,"n":80,"o":23.48,"t":"2026-10-08T11:20:00Z","v":6749,"vw":23.482706},{"c":23.511,"h":23.511,"l":23.5066,"n":4,"o":23.5066,"t":"2026-10-08T11:25:00Z","v":1001,"vw":23.509917},{"c":23.415,"h":23.51,"l":23.41,"n":40,"o":23.51,"t":"2026-10-08T11:30:00Z","v":3665,"vw":23.447368},{"c":23.43,"h":23.44,"l":23.43,"n":16,"o":23.44,"t":"2026-10-08T11:55:00Z","v":1511,"vw":23.435862},{"c":23.45,"h":23.45,"l":23.45,"n":5,"o":23.45,"t":"2026-10-08T12:05:00Z","v":301,"vw":23.45},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-08T12:40:00Z","v":500,"vw":23.44},{"c":23.44,"h":23.44,"l":23.44,"n":5,"o":23.44,"t":"2026-10-08T13:00:00Z","v":394,"vw":23.44},{"c":23.44,"h":23.44,"l":23.44,"n":6,"o":23.44,"t":"2026-10-08T13:05:00Z","v":745,"vw":23.44},{"c":23.42,"h":23.44,"l":23.42,"n":12,"o":23.44,"t":"2026-10-08T13:10:00Z","v":2652,"vw":23.427625},{"c":23.43,"h":23.43,"l":23.38,"n":28,"o":23.4,"t":"2026-10-08T13:20:00Z","v":2539,"vw":23.404299},{"c":23.38,"h":23.43,"l":23.38,"n":14,"o":23.43,"t":"2026-10-08T13:25:00Z","v":2357,"vw":23.394856},{"c":23.44,"h":23.52,"l":23.35,"n":402,"o":23.41,"t":"2026-10-08T13:30:00Z","v":70734,"vw":23.411197},{"c":23.515,"h":23.5208,"l":23.43,"n":547,"o":23.445,"t":"2026-10-08T13:35:00Z","v":84982,"vw":23.467586},{"c":23.535,"h":23.535,"l":23.485,"n":264,"o":23.51,"t":"2026-10-08T13:40:00Z","v":26985,"vw":23.509625},{"c":23.535,"h":23.55,"l":23.515,"n":262,"o":23.53,"t":"2026-10-08T13:45:00Z","v":27538,"vw":23.53323},{"c":23.515,"h":23.55,"l":23.515,"n":229,"o":23.535,"t":"2026-10-08T13:50:00Z","v":23974,"vw":23.53548},{"c":23.5,"h":23.52,"l":23.49,"n":331,"o":23.51,"t":"2026-10-08T13:55:00Z","v":27492,"vw":23.504524},{"c":23.49,"h":23.52,"l":23.485,"n":268,"o":23.5,"t":"2026-10-08T14:00:00Z","v":28438,"vw":23.502286},{"c":23.505,"h":23.51,"l":23.48,"n":227,"o":23.485,"t":"2026-10-08T14:05:00Z","v":24405,"vw":23.498346},{"c":23.5,"h":23.51,"l":23.5,"n":171,"o":23.505,"t":"2026-10-08T14:10:00Z","v":32506,"vw":23.50167},{"c":23.505,"h":23.515,"l":23.5,"n":267,"o":23.5,"t":"2026-10-08T14:15:00Z","v":30655,"vw":23.50981},{"c":23.545,"h":23.5478,"l":23.51,"n":315,"o":23.51,"t":"2026-10-08T14:20:00Z","v":37358,"vw":23.526317},{"c":23.565,"h":23.565,"l":23.53,"n":208,"o":23.545,"t":"2026-10-08T14:25:00Z","v":16237,"vw":23.541998},{"c":23.57,"h":23.58,"l":23.565,"n":210,"o":23.565,"t":"2026-10-08T14:30:00Z","v":15059,"vw":23.573866},{"c":23.555,"h":23.575,"l":23.55,"n":176,"o":23.57,"t":"2026-10-08T14:35:00Z","v":16788,"vw":23.557952},{"c":23.55,"h":23.56,"l":23.5313,"n":291,"o":23.555,"t":"2026-10-08T14:40:00Z","v":30167,"vw":23.546009},{"c":23.5489,"h":23.5489,"l":23.54,"n":140,"o":23.545,"t":"2026-10-08T14:45:00Z","v":6578,"vw":23.544496},{"c":23.54,"h":23.5699,"l":23.52,"n":494,"o":23.54,"t":"2026-10-08T14:50:00Z","v":54934,"vw":23.550536},{"c":23.555,"h":23.57,"l":23.54,"n":223,"o":23.545,"t":"2026-10-08T14:55:00Z","v":33677,"vw":23.559653},{"c":23.53,"h":23.55,"l":23.5,"n":346,"o":23.55,"t":"2026-10-08T15:00:00Z","v":37847,"vw":23.518139},{"c":23.54,"h":23.55,"l":23.5201,"n":191,"o":23.5201,"t":"2026-10-08T15:05:00Z","v":25669,"vw":23.540126},{"c":23.505,"h":23.55,"l":23.505,"n":268,"o":23.5431,"t":"2026-10-08T15:10:00Z","v":26850,"vw":23.539671},{"c":23.455,"h":23.5051,"l":23.45,"n":422,"o":23.5,"t":"2026-10-08T15:15:00Z","v":50308,"vw":23.486072},{"c":23.465,"h":23.47,"l":23.4561,"n":222,"o":23.46,"t":"2026-10-08T15:20:00Z","v":24643,"vw":23.464185},{"c":23.465,"h":23.47,"l":23.46,"n":202,"o":23.46,"t":"2026-10-08T15:25:00Z","v":17623,"vw":23.463501},{"c":23.44,"h":23.47,"l":23.44,"n":294,"o":23.46,"t":"2026-10-08T15:30:00Z","v":35484,"vw":23.453809},{"c":23.455,"h":23.46,"l":23.445,"n":179,"o":23.445,"t":"2026-10-08T15:35:00Z","v":14390,"vw":23.452603},{"c":23.45,"h":23.46,"l":23.45,"n":201,"o":23.455,"t":"2026-10-08T15:40:00Z","v":16536,"vw":23.454499},{"c":23.445,"h":23.465,"l":23.44,"n":280,"o":23.455,"t":"2026-10-08T15:45:00Z","v":31463,"vw":23.457359},{"c":23.4575,"h":23.46,"l":23.44,"n":268,"o":23.445,"t":"2026-10-08T15:50:00Z","v":24533,"vw":23.452966},{"c":23.46,"h":23.465,"l":23.4501,"n":235,"o":23.455,"t":"2026-10-08T15:55:00Z","v":18456,"vw":23.458255},{"c":23.465,"h":23.47,"l":23.46,"n":230,"o":23.465,"t":"2026-10-08T16:00:00Z","v":15080,"vw":23.468009},{"c":23.47,"h":23.47,"l":23.4634,"n":152,"o":23.465,"t":"2026-10-08T16:05:00Z","v":17077,"vw":23.467475},{"c":23.465,"h":23.48,"l":23.46,"n":340,"o":23.465,"t":"2026-10-08T16:10:00Z","v":39927,"vw":23.471222},{"c":23.485,"h":23.5687,"l":23.455,"n":1088,"o":23.465,"t":"2026-10-08T16:15:00Z","v":130938,"vw":23.507574},{"c":23.485,"h":23.495,"l":23.47,"n":210,"o":23.48,"t":"2026-10-08T16:20:00Z","v":16503,"vw":23.485461},{"c":23.475,"h":23.485,"l":23.47,"n":194,"o":23.485,"t":"2026-10-08T16:25:00Z","v":13183,"vw":23.480558},{"c":23.485,"h":23.485,"l":23.47,"n":273,"o":23.47,"t":"2026-10-08T16:30:00Z","v":20912,"vw":23.480166},{"c":23.475,"h":23.49,"l":23.46,"n":279,"o":23.49,"t":"2026-10-08T16:35:00Z","v":31754,"vw":23.478565},{"c":23.495,"h":23.5,"l":23.475,"n":262,"o":23.475,"t":"2026-10-08T16:40:00Z","v":26600,"vw":23.489814},{"c":23.495,"h":23.51,"l":23.48,"n":271,"o":23.495,"t":"2026-10-08T16:45:00Z","v":35314,"vw":23.495946},{"c":23.545,"h":23.545,"l":23.49,"n":284,"o":23.49,"t":"2026-10-08T16:50:00Z","v":29259,"vw":23.512466},{"c":23.605,"h":23.61,"l":23.545,"n":421,"o":23.55,"t":"2026-10-08T16:55:00Z","v":53699,"vw":23.574787},{"c":23.615,"h":23.645,"l":23.595,"n":548,"o":23.605,"t":"2026-10-08T17:00:00Z","v":60289,"vw":23.621599},{"c":23.685,"h":23.695,"l":23.62,"n":995,"o":23.62,"t":"2026-10-08T17:05:00Z","v":122574,"vw":23.669246},{"c":23.845,"h":23.845,"l":23.68,"n":861,"o":23.68,"t":"2026-10-08T17:10:00Z","v":166877,"vw":23.790863},{"c":23.91,"h":23.91,"l":23.845,"n":1152,"o":23.845,"t":"2026-10-08T17:15:00Z","v":278780,"vw":23.87914},{"c":23.9028,"h":23.93,"l":23.8828,"n":654,"o":23.905,"t":"2026-10-08T17:20:00Z","v":208474,"vw":23.910893},{"c":23.875,"h":23.915,"l":23.8428,"n":479,"o":23.91,"t":"2026-10-08T17:25:00Z","v":51239,"vw":23.878043},{"c":23.89,"h":23.93,"l":23.87,"n":439,"o":23.875,"t":"2026-10-08T17:30:00Z","v":44124,"vw":23.907362},{"c":24.07,"h":24.075,"l":23.89,"n":2155,"o":23.8932,"t":"2026-10-08T17:35:00Z","v":268971,"vw":23.968045},{"c":23.96,"h":24.09,"l":23.92,"n":1614,"o":24.07,"t":"2026-10-08T17:40:00Z","v":223026,"vw":24.014265},{"c":23.885,"h":23.98,"l":23.88,"n":415,"o":23.965,"t":"2026-10-08T17:45:00Z","v":42265,"vw":23.939191},{"c":23.845,"h":23.885,"l":23.84,"n":333,"o":23.885,"t":"2026-10-08T17:50:00Z","v":28483,"vw":23.863733},{"c":23.875,"h":23.885,"l":23.845,"n":579,"o":23.845,"t":"2026-10-08T17:55:00Z","v":58946,"vw":23.868251},{"c":23.861,"h":23.875,"l":23.86,"n":297,"o":23.875,"t":"2026-10-08T18:00:00Z","v":25244,"vw":23.8673},{"c":23.825,"h":23.8603,"l":23.825,"n":402,"o":23.86,"t":"2026-10-08T18:05:00Z","v":55977,"vw":23.849125},{"c":23.83,"h":23.8395,"l":23.8101,"n":377,"o":23.8211,"t":"2026-10-08T18:10:00Z","v":40614,"vw":23.823444},{"c":23.78,"h":23.84,"l":23.78,"n":395,"o":23.825,"t":"2026-10-08T18:15:00Z","v":53458,"vw":23.815871},{"c":23.78,"h":23.785,"l":23.765,"n":382,"o":23.785,"t":"2026-10-08T18:20:00Z","v":35512,"vw":23.773108},{"c":23.7601,"h":23.8,"l":23.76,"n":424,"o":23.7895,"t":"2026-10-08T18:25:00Z","v":40243,"vw":23.781755},{"c":23.785,"h":23.79,"l":23.755,"n":308,"o":23.76,"t":"2026-10-08T18:30:00Z","v":30540,"vw":23.766717},{"c":23.795,"h":23.81,"l":23.79,"n":343,"o":23.79,"t":"2026-10-08T18:35:00Z","v":27826,"vw":23.798308},{"c":23.8,"h":23.808,"l":23.795,"n":279,"o":23.8,"t":"2026-10-08T18:40:00Z","v":28008,"vw":23.799652},{"c":23.795,"h":23.81,"l":23.79,"n":234,"o":23.805,"t":"2026-10-08T18:45:00Z","v":25110,"vw":23.800537},{"c":23.815,"h":23.82,"l":23.795,"n":327,"o":23.8,"t":"2026-10-08T18:50:00Z","v":29633,"vw":23.804826},{"c":23.82,"h":23.83,"l":23.815,"n":263,"o":23.815,"t":"2026-10-08T18:55:00Z","v":25914,"vw":23.824758},{"c":23.855,"h":23.87,"l":23.82,"n":721,"o":23.82,"t":"2026-10-08T19:00:00Z","v":119713,"vw":23.849475},{"c":23.885,"h":23.89,"l":23.85,"n":431,"o":23.855,"t":"2026-10-08T19:05:00Z","v":39275,"vw":23.868369},{"c":23.8841,"h":23.9,"l":23.88,"n":401,"o":23.885,"t":"2026-10-08T19:10:00Z","v":50962,"vw":23.891948},{"c":23.905,"h":23.91,"l":23.86,"n":839,"o":23.885,"t":"2026-10-08T19:15:00Z","v":122493,"vw":23.885183},{"c":23.895,"h":23.935,"l":23.88,"n":689,"o":23.905,"t":"2026-10-08T19:20:00Z","v":108817,"vw":23.915061},{"c":23.899,"h":23.93,"l":23.89,"n":529,"o":23.895,"t":"2026-10-08T19:25:00Z","v":82536,"vw":23.90514},{"c":23.915,"h":23.93,"l":23.9,"n":703,"o":23.9,"t":"2026-10-08T19:30:00Z","v":93435,"vw":23.913913},{"c":23.955,"h":23.96,"l":23.91,"n":792,"o":23.91,"t":"2026-10-08T19:35:00Z","v":107081,"vw":23.932249},{"c":23.955,"h":23.97,"l":23.945,"n":793,"o":23.96,"t":"2026-10-08T19:40:00Z","v":88984,"vw":23.961526},{"c":23.935,"h":23.96,"l":23.935,"n":716,"o":23.955,"t":"2026-10-08T19:45:00Z","v":118390,"vw":23.948759},{"c":23.97,"h":23.97,"l":23.93,"n":927,"o":23.93,"t":"2026-10-08T19:50:00Z","v":141998,"vw":23.954988},{"c":23.96,"h":23.99,"l":23.95,"n":2985,"o":23.969,"t":"2026-10-08T19:55:00Z","v":607777,"vw":23.974801},{"c":23.95,"h":23.95,"l":23.95,"n":22,"o":23.95,"t":"2026-10-08T20:00:00Z","v":321374,"vw":23.95},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-08T21:15:00Z","v":100,"vw":23.85},{"c":23.67,"h":23.67,"l":23.67,"n":2,"o":23.67,"t":"2026-10-08T22:00:00Z","v":402,"vw":23.67},{"c":23.97,"h":23.97,"l":23.97,"n":3,"o":23.97,"t":"2026-10-08T22:05:00Z","v":177,"vw":23.97},{"c":24,"h":24.05,"l":23.91,"n":453,"o":23.91,"t":"2026-10-09T08:00:00Z","v":10728,"vw":23.997664},{"c":24.09,"h":24.09,"l":24.09,"n":54,"o":24.09,"t":"2026-10-09T08:55:00Z","v":176,"vw":24.09},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-09T09:40:00Z","v":300,"vw":24.19},{"c":24.04,"h":24.04,"l":24,"n":6,"o":24,"t":"2026-10-09T11:20:00Z","v":1167,"vw":24.012727},{"c":24.04,"h":24.04,"l":24.04,"n":9,"o":24.04,"t":"2026-10-09T11:30:00Z","v":200,"vw":24.04},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-09T12:40:00Z","v":111,"vw":24},{"c":24.03,"h":24.03,"l":24,"n":23,"o":24.02,"t":"2026-10-09T12:50:00Z","v":10977,"vw":24.005298},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-09T12:55:00Z","v":560,"vw":24.04},{"c":24.01,"h":24.01,"l":24.01,"n":3,"o":24.01,"t":"2026-10-09T13:00:00Z","v":1002,"vw":24.01},{"c":24.005,"h":24.01,"l":24.005,"n":2,"o":24.01,"t":"2026-10-09T13:10:00Z","v":1000,"vw":24.009},{"c":23.98,"h":24,"l":23.98,"n":2,"o":24,"t":"2026-10-09T13:15:00Z","v":637,"vw":23.98314},{"c":23.95,"h":23.98,"l":23.95,"n":14,"o":23.98,"t":"2026-10-09T13:25:00Z","v":2499,"vw":23.976552},{"c":24.045,"h":24.14,"l":23.97,"n":796,"o":23.97,"t":"2026-10-09T13:30:00Z","v":128607,"vw":24.038645},{"c":24.025,"h":24.08,"l":24.02,"n":574,"o":24.04,"t":"2026-10-09T13:35:00Z","v":40993,"vw":24.04847},{"c":24.045,"h":24.1,"l":24.015,"n":514,"o":24.02,"t":"2026-10-09T13:40:00Z","v":46630,"vw":24.055842},{"c":24.09,"h":24.09,"l":24.045,"n":417,"o":24.045,"t":"2026-10-09T13:45:00Z","v":46358,"vw":24.0679},{"c":24.175,"h":24.2,"l":24.095,"n":627,"o":24.095,"t":"2026-10-09T13:50:00Z","v":57398,"vw":24.16306},{"c":24.135,"h":24.18,"l":24.13,"n":237,"o":24.175,"t":"2026-10-09T13:55:00Z","v":21859,"vw":24.160772},{"c":24.125,"h":24.165,"l":24.1214,"n":335,"o":24.135,"t":"2026-10-09T14:00:00Z","v":44209,"vw":24.153251},{"c":24.18,"h":24.18,"l":24.12,"n":358,"o":24.1295,"t":"2026-10-09T14:05:00Z","v":64656,"vw":24.143701},{"c":24.175,"h":24.175,"l":24.125,"n":289,"o":24.175,"t":"2026-10-09T14:10:00Z","v":34158,"vw":24.157825},{"c":24.175,"h":24.1899,"l":24.145,"n":313,"o":24.175,"t":"2026-10-09T14:15:00Z","v":28452,"vw":24.173436},{"c":24.215,"h":24.23,"l":24.1725,"n":382,"o":24.1725,"t":"2026-10-09T14:20:00Z","v":36209,"vw":24.20378},{"c":24.18,"h":24.225,"l":24.172,"n":208,"o":24.2186,"t":"2026-10-09T14:25:00Z","v":17384,"vw":24.206034},{"c":24.2,"h":24.245,"l":24.18,"n":708,"o":24.1851,"t":"2026-10-09T14:30:00Z","v":76944,"vw":24.215104},{"c":24.185,"h":24.1958,"l":24.18,"n":223,"o":24.195,"t":"2026-10-09T14:35:00Z","v":27998,"vw":24.188693},{"c":24.195,"h":24.2,"l":24.175,"n":306,"o":24.185,"t":"2026-10-09T14:40:00Z","v":43135,"vw":24.189359},{"c":24.185,"h":24.205,"l":24.18,"n":205,"o":24.195,"t":"2026-10-09T14:45:00Z","v":14785,"vw":24.190504},{"c":24.16,"h":24.195,"l":24.16,"n":270,"o":24.185,"t":"2026-10-09T14:50:00Z","v":31431,"vw":24.178154},{"c":24.185,"h":24.185,"l":24.165,"n":203,"o":24.165,"t":"2026-10-09T14:55:00Z","v":14381,"vw":24.174856},{"c":24.1823,"h":24.205,"l":24.18,"n":287,"o":24.185,"t":"2026-10-09T15:00:00Z","v":29393,"vw":24.191351},{"c":24.19,"h":24.19,"l":24.16,"n":370,"o":24.18,"t":"2026-10-09T15:05:00Z","v":40072,"vw":24.174833},{"c":24.215,"h":24.215,"l":24.185,"n":379,"o":24.185,"t":"2026-10-09T15:10:00Z","v":31878,"vw":24.196134},{"c":24.205,"h":24.21,"l":24.195,"n":267,"o":24.21,"t":"2026-10-09T15:15:00Z","v":27908,"vw":24.205276},{"c":24.195,"h":24.209,"l":24.195,"n":183,"o":24.205,"t":"2026-10-09T15:20:00Z","v":11762,"vw":24.197953},{"c":24.195,"h":24.1999,"l":24.1801,"n":255,"o":24.195,"t":"2026-10-09T15:25:00Z","v":13906,"vw":24.191749},{"c":24.195,"h":24.2051,"l":24.185,"n":243,"o":24.2,"t":"2026-10-09T15:30:00Z","v":22045,"vw":24.195269},{"c":24.195,"h":24.2091,"l":24.19,"n":236,"o":24.195,"t":"2026-10-09T15:35:00Z","v":23954,"vw":24.200768},{"c":24.205,"h":24.23,"l":24.19,"n":347,"o":24.1987,"t":"2026-10-09T15:40:00Z","v":37399,"vw":24.210542},{"c":24.2002,"h":24.205,"l":24.1901,"n":199,"o":24.2014,"t":"2026-10-09T15:45:00Z","v":19273,"vw":24.19757},{"c":24.205,"h":24.21,"l":24.2,"n":121,"o":24.205,"t":"2026-10-09T15:50:00Z","v":11767,"vw":24.204406},{"c":24.235,"h":24.24,"l":24.205,"n":422,"o":24.205,"t":"2026-10-09T15:55:00Z","v":60176,"vw":24.231853},{"c":24.205,"h":24.235,"l":24.2,"n":528,"o":24.235,"t":"2026-10-09T16:00:00Z","v":56634,"vw":24.214395},{"c":24.215,"h":24.2199,"l":24.2,"n":179,"o":24.205,"t":"2026-10-09T16:05:00Z","v":10331,"vw":24.207554},{"c":24.215,"h":24.2189,"l":24.215,"n":148,"o":24.218,"t":"2026-10-09T16:10:00Z","v":9029,"vw":24.215187},{"c":24.215,"h":24.215,"l":24.21,"n":218,"o":24.215,"t":"2026-10-09T16:15:00Z","v":13563,"vw":24.213095},{"c":24.215,"h":24.2162,"l":24.21,"n":144,"o":24.21,"t":"2026-10-09T16:20:00Z","v":7971,"vw":24.213556},{"c":24.205,"h":24.215,"l":24.2,"n":321,"o":24.21,"t":"2026-10-09T16:25:00Z","v":36041,"vw":24.209406},{"c":24.195,"h":24.205,"l":24.195,"n":168,"o":24.205,"t":"2026-10-09T16:30:00Z","v":9237,"vw":24.19671},{"c":24.21,"h":24.21,"l":24.195,"n":174,"o":24.2,"t":"2026-10-09T16:35:00Z","v":11985,"vw":24.202743},{"c":24.235,"h":24.235,"l":24.2,"n":252,"o":24.205,"t":"2026-10-09T16:40:00Z","v":19371,"vw":24.219672},{"c":24.235,"h":24.25,"l":24.23,"n":240,"o":24.2386,"t":"2026-10-09T16:45:00Z","v":29796,"vw":24.240209},{"c":24.225,"h":24.235,"l":24.215,"n":208,"o":24.235,"t":"2026-10-09T16:50:00Z","v":17417,"vw":24.226824},{"c":24.22,"h":24.23,"l":24.22,"n":136,"o":24.225,"t":"2026-10-09T16:55:00Z","v":9501,"vw":24.224161},{"c":24.225,"h":24.225,"l":24.22,"n":181,"o":24.225,"t":"2026-10-09T17:00:00Z","v":11193,"vw":24.224641},{"c":24.235,"h":24.2351,"l":24.225,"n":192,"o":24.225,"t":"2026-10-09T17:05:00Z","v":10990,"vw":24.232994},{"c":24.245,"h":24.245,"l":24.235,"n":261,"o":24.235,"t":"2026-10-09T17:10:00Z","v":20071,"vw":24.241225},{"c":24.235,"h":24.24,"l":24.23,"n":181,"o":24.24,"t":"2026-10-09T17:15:00Z","v":12419,"vw":24.23644},{"c":24.235,"h":24.245,"l":24.2309,"n":222,"o":24.235,"t":"2026-10-09T17:20:00Z","v":15256,"vw":24.236439},{"c":24.245,"h":24.25,"l":24.23,"n":294,"o":24.235,"t":"2026-10-09T17:25:00Z","v":31000,"vw":24.240974},{"c":24.23,"h":24.249,"l":24.23,"n":239,"o":24.24,"t":"2026-10-09T17:30:00Z","v":16231,"vw":24.241094},{"c":24.235,"h":24.245,"l":24.23,"n":254,"o":24.2351,"t":"2026-10-09T17:35:00Z","v":19280,"vw":24.236178},{"c":24.255,"h":24.255,"l":24.23,"n":228,"o":24.235,"t":"2026-10-09T17:40:00Z","v":14480,"vw":24.24363},{"c":24.24,"h":24.2598,"l":24.24,"n":198,"o":24.255,"t":"2026-10-09T17:45:00Z","v":18928,"vw":24.246788},{"c":24.25,"h":24.25,"l":24.24,"n":175,"o":24.245,"t":"2026-10-09T17:50:00Z","v":6360,"vw":24.245987},{"c":24.2595,"h":24.26,"l":24.245,"n":215,"o":24.245,"t":"2026-10-09T17:55:00Z","v":17587,"vw":24.254128},{"c":24.255,"h":24.26,"l":24.25,"n":142,"o":24.26,"t":"2026-10-09T18:00:00Z","v":21331,"vw":24.254669},{"c":24.255,"h":24.265,"l":24.2515,"n":260,"o":24.2515,"t":"2026-10-09T18:05:00Z","v":29076,"vw":24.259609},{"c":24.24,"h":24.26,"l":24.24,"n":230,"o":24.26,"t":"2026-10-09T18:10:00Z","v":29570,"vw":24.252672},{"c":24.245,"h":24.25,"l":24.23,"n":330,"o":24.24,"t":"2026-10-09T18:15:00Z","v":39771,"vw":24.241342},{"c":24.24,"h":24.25,"l":24.24,"n":160,"o":24.245,"t":"2026-10-09T18:20:00Z","v":10049,"vw":24.245699},{"c":24.255,"h":24.26,"l":24.24,"n":286,"o":24.245,"t":"2026-10-09T18:25:00Z","v":23954,"vw":24.250353},{"c":24.265,"h":24.2699,"l":24.25,"n":278,"o":24.255,"t":"2026-10-09T18:30:00Z","v":32902,"vw":24.25937},{"c":24.265,"h":24.27,"l":24.26,"n":212,"o":24.265,"t":"2026-10-09T18:35:00Z","v":28767,"vw":24.264843},{"c":24.265,"h":24.27,"l":24.26,"n":228,"o":24.265,"t":"2026-10-09T18:40:00Z","v":24620,"vw":24.26505},{"c":24.275,"h":24.28,"l":24.26,"n":474,"o":24.27,"t":"2026-10-09T18:45:00Z","v":56192,"vw":24.269605},{"c":24.275,"h":24.295,"l":24.27,"n":321,"o":24.28,"t":"2026-10-09T18:50:00Z","v":46608,"vw":24.287217},{"c":24.295,"h":24.295,"l":24.25,"n":423,"o":24.275,"t":"2026-10-09T18:55:00Z","v":64209,"vw":24.274094},{"c":24.295,"h":24.3,"l":24.29,"n":233,"o":24.295,"t":"2026-10-09T19:00:00Z","v":20449,"vw":24.293279},{"c":24.285,"h":24.2985,"l":24.28,"n":280,"o":24.295,"t":"2026-10-09T19:05:00Z","v":25321,"vw":24.292597},{"c":24.28,"h":24.295,"l":24.28,"n":226,"o":24.285,"t":"2026-10-09T19:10:00Z","v":35805,"vw":24.290278},{"c":24.295,"h":24.2999,"l":24.28,"n":257,"o":24.285,"t":"2026-10-09T19:15:00Z","v":29008,"vw":24.289471},{"c":24.295,"h":24.3,"l":24.29,"n":243,"o":24.295,"t":"2026-10-09T19:20:00Z","v":27998,"vw":24.293483},{"c":24.28,"h":24.2979,"l":24.28,"n":268,"o":24.29,"t":"2026-10-09T19:25:00Z","v":30888,"vw":24.29134},{"c":24.255,"h":24.3,"l":24.23,"n":879,"o":24.28,"t":"2026-10-09T19:30:00Z","v":128181,"vw":24.268284},{"c":24.235,"h":24.26,"l":24.23,"n":607,"o":24.255,"t":"2026-10-09T19:35:00Z","v":82986,"vw":24.245848},{"c":24.215,"h":24.24,"l":24.215,"n":721,"o":24.23,"t":"2026-10-09T19:40:00Z","v":62959,"vw":24.228024},{"c":24.2,"h":24.22,"l":24.19,"n":727,"o":24.22,"t":"2026-10-09T19:45:00Z","v":114568,"vw":24.203392},{"c":24.185,"h":24.205,"l":24.18,"n":582,"o":24.2,"t":"2026-10-09T19:50:00Z","v":78603,"vw":24.19164},{"c":24.115,"h":24.19,"l":24.105,"n":2326,"o":24.185,"t":"2026-10-09T19:55:00Z","v":371634,"vw":24.138377},{"c":24.16,"h":24.16,"l":24.12,"n":27,"o":24.12,"t":"2026-10-09T20:00:00Z","v":218550,"vw":24.120064},{"c":24.16,"h":24.16,"l":24.16,"n":6,"o":24.16,"t":"2026-10-09T20:20:00Z","v":1002,"vw":24.16},{"c":24.0263,"h":24.0263,"l":24.0263,"n":1,"o":24.0263,"t":"2026-10-09T21:55:00Z","v":199,"vw":24.0263},{"c":24.085,"h":24.085,"l":24.085,"n":1,"o":24.085,"t":"2026-10-09T23:00:00Z","v":100,"vw":24.085},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-09T23:10:00Z","v":300,"vw":24.1},{"c":24.01,"h":24.01,"l":24.01,"n":17,"o":24.01,"t":"2026-10-09T23:40:00Z","v":1031,"vw":24.01},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-09T23:45:00Z","v":100,"vw":24.07},{"c":24.09,"h":24.24,"l":24.04,"n":72,"o":24.16,"t":"2026-10-12T08:00:00Z","v":2557,"vw":24.137997},{"c":24.04,"h":24.1,"l":24.04,"n":26,"o":24.1,"t":"2026-10-12T08:45:00Z","v":10001,"vw":24.042298},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-12T09:10:00Z","v":150,"vw":24.07},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-12T09:45:00Z","v":419,"vw":24.02},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-12T09:55:00Z","v":258,"vw":24.02},{"c":24.0047,"h":24.0047,"l":24.0047,"n":1,"o":24.0047,"t":"2026-10-12T10:35:00Z","v":126,"vw":24.0047},{"c":24.04,"h":24.04,"l":24.04,"n":3,"o":24.04,"t":"2026-10-12T11:00:00Z","v":504,"vw":24.04},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-12T11:20:00Z","v":150,"vw":24.04},{"c":24.0112,"h":24.0112,"l":24.0112,"n":1,"o":24.0112,"t":"2026-10-12T11:25:00Z","v":100,"vw":24.0112},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-12T11:50:00Z","v":100,"vw":24.1},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-12T12:05:00Z","v":153,"vw":24.12},{"c":24.205,"h":24.22,"l":24.08,"n":919,"o":24.12,"t":"2026-10-12T13:30:00Z","v":45136,"vw":24.144903},{"c":24.1,"h":24.19,"l":24.1,"n":378,"o":24.19,"t":"2026-10-12T13:35:00Z","v":22396,"vw":24.147605},{"c":24.145,"h":24.155,"l":24.0821,"n":303,"o":24.0821,"t":"2026-10-12T13:40:00Z","v":16090,"vw":24.122752},{"c":24.155,"h":24.18,"l":24.14,"n":266,"o":24.1402,"t":"2026-10-12T13:45:00Z","v":19530,"vw":24.156186},{"c":24.14,"h":24.16,"l":24.135,"n":188,"o":24.15,"t":"2026-10-12T13:50:00Z","v":10896,"vw":24.14399},{"c":24.1601,"h":24.17,"l":24.1383,"n":147,"o":24.145,"t":"2026-10-12T13:55:00Z","v":7170,"vw":24.152258},{"c":24.18,"h":24.19,"l":24.165,"n":249,"o":24.17,"t":"2026-10-12T14:00:00Z","v":17803,"vw":24.17664},{"c":24.24,"h":24.245,"l":24.18,"n":306,"o":24.18,"t":"2026-10-12T14:05:00Z","v":21284,"vw":24.221244},{"c":24.195,"h":24.235,"l":24.195,"n":362,"o":24.235,"t":"2026-10-12T14:10:00Z","v":24867,"vw":24.211449},{"c":24.195,"h":24.21,"l":24.1912,"n":132,"o":24.1912,"t":"2026-10-12T14:15:00Z","v":11465,"vw":24.198145},{"c":24.225,"h":24.23,"l":24.19,"n":149,"o":24.195,"t":"2026-10-12T14:20:00Z","v":8623,"vw":24.212437},{"c":24.225,"h":24.235,"l":24.215,"n":243,"o":24.22,"t":"2026-10-12T14:25:00Z","v":13160,"vw":24.224642},{"c":24.26,"h":24.26,"l":24.22,"n":323,"o":24.225,"t":"2026-10-12T14:30:00Z","v":28053,"vw":24.241986},{"c":24.25,"h":24.26,"l":24.235,"n":185,"o":24.255,"t":"2026-10-12T14:35:00Z","v":26032,"vw":24.245133},{"c":24.225,"h":24.255,"l":24.225,"n":176,"o":24.2468,"t":"2026-10-12T14:40:00Z","v":36478,"vw":24.243074},{"c":24.24,"h":24.25,"l":24.23,"n":163,"o":24.23,"t":"2026-10-12T14:45:00Z","v":12291,"vw":24.239217},{"c":24.275,"h":24.275,"l":24.24,"n":257,"o":24.245,"t":"2026-10-12T14:50:00Z","v":27184,"vw":24.260105},{"c":24.27,"h":24.28,"l":24.265,"n":230,"o":24.275,"t":"2026-10-12T14:55:00Z","v":32327,"vw":24.271952},{"c":24.355,"h":24.365,"l":24.265,"n":1788,"o":24.265,"t":"2026-10-12T15:00:00Z","v":273832,"vw":24.321277},{"c":24.415,"h":24.42,"l":24.35,"n":671,"o":24.3576,"t":"2026-10-12T15:05:00Z","v":80939,"vw":24.385055},{"c":24.395,"h":24.445,"l":24.375,"n":545,"o":24.415,"t":"2026-10-12T15:10:00Z","v":73863,"vw":24.412945},{"c":24.4,"h":24.4,"l":24.38,"n":228,"o":24.39,"t":"2026-10-12T15:15:00Z","v":18310,"vw":24.387224},{"c":24.385,"h":24.415,"l":24.385,"n":475,"o":24.4,"t":"2026-10-12T15:20:00Z","v":51341,"vw":24.401975},{"c":24.405,"h":24.405,"l":24.38,"n":196,"o":24.385,"t":"2026-10-12T15:25:00Z","v":18902,"vw":24.393334},{"c":24.41,"h":24.41,"l":24.39,"n":185,"o":24.405,"t":"2026-10-12T15:30:00Z","v":16331,"vw":24.39997},{"c":24.42,"h":24.42,"l":24.405,"n":162,"o":24.41,"t":"2026-10-12T15:35:00Z","v":14875,"vw":24.413277},{"c":24.395,"h":24.42,"l":24.395,"n":250,"o":24.42,"t":"2026-10-12T15:40:00Z","v":27630,"vw":24.406804},{"c":24.38,"h":24.3951,"l":24.37,"n":201,"o":24.39,"t":"2026-10-12T15:45:00Z","v":29268,"vw":24.379784},{"c":24.3786,"h":24.3951,"l":24.375,"n":153,"o":24.39,"t":"2026-10-12T15:50:00Z","v":19499,"vw":24.385776},{"c":24.33,"h":24.375,"l":24.33,"n":203,"o":24.375,"t":"2026-10-12T15:55:00Z","v":14772,"vw":24.358438},{"c":24.325,"h":24.3485,"l":24.315,"n":201,"o":24.335,"t":"2026-10-12T16:00:00Z","v":50898,"vw":24.332638},{"c":24.275,"h":24.33,"l":24.275,"n":472,"o":24.325,"t":"2026-10-12T16:05:00Z","v":68205,"vw":24.300385},{"c":24.28,"h":24.295,"l":24.28,"n":196,"o":24.28,"t":"2026-10-12T16:10:00Z","v":18394,"vw":24.285939},{"c":24.295,"h":24.2979,"l":24.28,"n":180,"o":24.285,"t":"2026-10-12T16:15:00Z","v":8351,"vw":24.289468},{"c":24.275,"h":24.3,"l":24.27,"n":157,"o":24.3,"t":"2026-10-12T16:20:00Z","v":11085,"vw":24.284545},{"c":24.275,"h":24.28,"l":24.265,"n":239,"o":24.275,"t":"2026-10-12T16:25:00Z","v":25102,"vw":24.273383},{"c":24.285,"h":24.29,"l":24.27,"n":189,"o":24.275,"t":"2026-10-12T16:30:00Z","v":28800,"vw":24.283616},{"c":24.295,"h":24.2999,"l":24.284,"n":259,"o":24.29,"t":"2026-10-12T16:35:00Z","v":21051,"vw":24.291482},{"c":24.285,"h":24.3,"l":24.28,"n":228,"o":24.2999,"t":"2026-10-12T16:40:00Z","v":21174,"vw":24.291404},{"c":24.2922,"h":24.3,"l":24.282,"n":307,"o":24.282,"t":"2026-10-12T16:45:00Z","v":33506,"vw":24.291481},{"c":24.295,"h":24.3,"l":24.29,"n":191,"o":24.29,"t":"2026-10-12T16:50:00Z","v":11865,"vw":24.29324},{"c":24.315,"h":24.32,"l":24.29,"n":310,"o":24.2961,"t":"2026-10-12T16:55:00Z","v":36059,"vw":24.30499},{"c":24.315,"h":24.32,"l":24.31,"n":169,"o":24.315,"t":"2026-10-12T17:00:00Z","v":23757,"vw":24.312677},{"c":24.315,"h":24.3166,"l":24.305,"n":343,"o":24.31,"t":"2026-10-12T17:05:00Z","v":28386,"vw":24.310948},{"c":24.32,"h":24.32,"l":24.31,"n":161,"o":24.315,"t":"2026-10-12T17:10:00Z","v":27007,"vw":24.317002},{"c":24.33,"h":24.33,"l":24.31,"n":287,"o":24.32,"t":"2026-10-12T17:15:00Z","v":29007,"vw":24.326198},{"c":24.32,"h":24.3371,"l":24.32,"n":334,"o":24.33,"t":"2026-10-12T17:20:00Z","v":47835,"vw":24.327667},{"c":24.315,"h":24.325,"l":24.315,"n":325,"o":24.325,"t":"2026-10-12T17:25:00Z","v":23670,"vw":24.317812},{"c":24.315,"h":24.32,"l":24.3,"n":240,"o":24.315,"t":"2026-10-12T17:30:00Z","v":19872,"vw":24.310869},{"c":24.315,"h":24.32,"l":24.31,"n":228,"o":24.315,"t":"2026-10-12T17:35:00Z","v":10573,"vw":24.313774},{"c":24.315,"h":24.32,"l":24.315,"n":161,"o":24.315,"t":"2026-10-12T17:40:00Z","v":9400,"vw":24.316237},{"c":24.31,"h":24.3195,"l":24.3027,"n":304,"o":24.315,"t":"2026-10-12T17:45:00Z","v":27351,"vw":24.311701},{"c":24.315,"h":24.3199,"l":24.305,"n":185,"o":24.315,"t":"2026-10-12T17:50:00Z","v":18998,"vw":24.310217},{"c":24.315,"h":24.3187,"l":24.31,"n":251,"o":24.315,"t":"2026-10-12T17:55:00Z","v":12542,"vw":24.31432},{"c":24.315,"h":24.32,"l":24.31,"n":256,"o":24.315,"t":"2026-10-12T18:00:00Z","v":24121,"vw":24.314326},{"c":24.2929,"h":24.325,"l":24.29,"n":340,"o":24.315,"t":"2026-10-12T18:05:00Z","v":27692,"vw":24.309403},{"c":24.305,"h":24.31,"l":24.295,"n":217,"o":24.295,"t":"2026-10-12T18:10:00Z","v":22746,"vw":24.304431},{"c":24.335,"h":24.35,"l":24.305,"n":534,"o":24.305,"t":"2026-10-12T18:15:00Z","v":59695,"vw":24.332308},{"c":24.315,"h":24.34,"l":24.315,"n":318,"o":24.335,"t":"2026-10-12T18:20:00Z","v":39747,"vw":24.329657},{"c":24.325,"h":24.34,"l":24.31,"n":293,"o":24.3101,"t":"2026-10-12T18:25:00Z","v":43128,"vw":24.321521},{"c":24.315,"h":24.325,"l":24.3107,"n":132,"o":24.325,"t":"2026-10-12T18:30:00Z","v":12123,"vw":24.315671},{"c":24.315,"h":24.32,"l":24.31,"n":193,"o":24.315,"t":"2026-10-12T18:35:00Z","v":14784,"vw":24.313509},{"c":24.33,"h":24.33,"l":24.31,"n":168,"o":24.31,"t":"2026-10-12T18:40:00Z","v":18509,"vw":24.318406},{"c":24.33,"h":24.33,"l":24.32,"n":257,"o":24.32,"t":"2026-10-12T18:45:00Z","v":17478,"vw":24.325856},{"c":24.325,"h":24.33,"l":24.325,"n":153,"o":24.33,"t":"2026-10-12T18:50:00Z","v":11242,"vw":24.326185},{"c":24.3014,"h":24.33,"l":24.3014,"n":415,"o":24.33,"t":"2026-10-12T18:55:00Z","v":45087,"vw":24.31791},{"c":24.305,"h":24.31,"l":24.3,"n":146,"o":24.3058,"t":"2026-10-12T19:00:00Z","v":12291,"vw":24.302651},{"c":24.31,"h":24.31,"l":24.3,"n":243,"o":24.305,"t":"2026-10-12T19:05:00Z","v":15594,"vw":24.304966},{"c":24.305,"h":24.31,"l":24.3,"n":147,"o":24.305,"t":"2026-10-12T19:10:00Z","v":12615,"vw":24.304731},{"c":24.295,"h":24.31,"l":24.29,"n":300,"o":24.31,"t":"2026-10-12T19:15:00Z","v":29063,"vw":24.29826},{"c":24.295,"h":24.305,"l":24.291,"n":331,"o":24.2951,"t":"2026-10-12T19:20:00Z","v":50807,"vw":24.297107},{"c":24.3,"h":24.3,"l":24.291,"n":215,"o":24.2981,"t":"2026-10-12T19:25:00Z","v":14949,"vw":24.296131},{"c":24.282,"h":24.3,"l":24.282,"n":610,"o":24.295,"t":"2026-10-12T19:30:00Z","v":104955,"vw":24.291788},{"c":24.265,"h":24.305,"l":24.26,"n":679,"o":24.285,"t":"2026-10-12T19:35:00Z","v":81714,"vw":24.291139},{"c":24.265,"h":24.28,"l":24.261,"n":560,"o":24.265,"t":"2026-10-12T19:40:00Z","v":44254,"vw":24.27012},{"c":24.28,"h":24.28,"l":24.25,"n":461,"o":24.265,"t":"2026-10-12T19:45:00Z","v":43948,"vw":24.261162},{"c":24.265,"h":24.285,"l":24.265,"n":557,"o":24.28,"t":"2026-10-12T19:50:00Z","v":71591,"vw":24.274643},{"c":24.265,"h":24.3,"l":24.26,"n":1454,"o":24.265,"t":"2026-10-12T19:55:00Z","v":260395,"vw":24.283292},{"c":24.3,"h":24.3,"l":24.26,"n":28,"o":24.26,"t":"2026-10-12T20:00:00Z","v":168681,"vw":24.260057},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-12T23:30:00Z","v":151,"vw":24.24},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-12T23:40:00Z","v":100,"vw":24.24},{"c":24.12,"h":24.27,"l":24.12,"n":34,"o":24.13,"t":"2026-10-13T08:00:00Z","v":9040,"vw":24.125862},{"c":24.155,"h":24.155,"l":24.155,"n":1,"o":24.155,"t":"2026-10-13T08:30:00Z","v":185,"vw":24.155},{"c":24.1413,"h":24.1413,"l":24.1413,"n":1,"o":24.1413,"t":"2026-10-13T09:15:00Z","v":1391,"vw":24.1413},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-13T12:10:00Z","v":110,"vw":24.15},{"c":24.15,"h":24.15,"l":24.15,"n":3,"o":24.15,"t":"2026-10-13T12:35:00Z","v":200,"vw":24.15},{"c":24.16,"h":24.18,"l":24.16,"n":9,"o":24.18,"t":"2026-10-13T12:40:00Z","v":570,"vw":24.173333},{"c":24.195,"h":24.21,"l":24.19,"n":20,"o":24.19,"t":"2026-10-13T12:55:00Z","v":1681,"vw":24.197917},{"c":24.18,"h":24.2,"l":24.18,"n":6,"o":24.19,"t":"2026-10-13T13:00:00Z","v":510,"vw":24.19},{"c":24.17,"h":24.17,"l":24.17,"n":4,"o":24.17,"t":"2026-10-13T13:10:00Z","v":201,"vw":24.17},{"c":24.18,"h":24.18,"l":24.12,"n":15,"o":24.13,"t":"2026-10-13T13:20:00Z","v":963,"vw":24.148296},{"c":24.01,"h":24.17,"l":24,"n":49,"o":24.17,"t":"2026-10-13T13:25:00Z","v":4462,"vw":24.079225},{"c":24.17,"h":24.21,"l":24.105,"n":684,"o":24.11,"t":"2026-10-13T13:30:00Z","v":182679,"vw":24.12043},{"c":24.175,"h":24.2,"l":24.155,"n":375,"o":24.18,"t":"2026-10-13T13:35:00Z","v":28760,"vw":24.177646},{"c":24.255,"h":24.28,"l":24.175,"n":421,"o":24.175,"t":"2026-10-13T13:40:00Z","v":35242,"vw":24.233692},{"c":24.225,"h":24.265,"l":24.2202,"n":305,"o":24.255,"t":"2026-10-13T13:45:00Z","v":27022,"vw":24.241824},{"c":24.18,"h":24.23,"l":24.165,"n":291,"o":24.225,"t":"2026-10-13T13:50:00Z","v":28898,"vw":24.211982},{"c":24.195,"h":24.2099,"l":24.175,"n":200,"o":24.1801,"t":"2026-10-13T13:55:00Z","v":17805,"vw":24.190702},{"c":24.17,"h":24.195,"l":24.145,"n":423,"o":24.195,"t":"2026-10-13T14:00:00Z","v":42740,"vw":24.168498},{"c":24.19,"h":24.205,"l":24.1729,"n":312,"o":24.1729,"t":"2026-10-13T14:05:00Z","v":23728,"vw":24.18891},{"c":24.21,"h":24.215,"l":24.19,"n":196,"o":24.195,"t":"2026-10-13T14:10:00Z","v":17553,"vw":24.203867},{"c":24.2224,"h":24.23,"l":24.2,"n":234,"o":24.205,"t":"2026-10-13T14:15:00Z","v":19544,"vw":24.216105},{"c":24.25,"h":24.25,"l":24.22,"n":209,"o":24.23,"t":"2026-10-13T14:20:00Z","v":13946,"vw":24.234994},{"c":24.2698,"h":24.28,"l":24.25,"n":466,"o":24.255,"t":"2026-10-13T14:25:00Z","v":40714,"vw":24.263934},{"c":24.25,"h":24.285,"l":24.25,"n":279,"o":24.2684,"t":"2026-10-13T14:30:00Z","v":35748,"vw":24.28099},{"c":24.265,"h":24.2699,"l":24.255,"n":187,"o":24.255,"t":"2026-10-13T14:35:00Z","v":14152,"vw":24.263012},{"c":24.255,"h":24.265,"l":24.25,"n":225,"o":24.265,"t":"2026-10-13T14:40:00Z","v":14791,"vw":24.259694},{"c":24.275,"h":24.275,"l":24.25,"n":156,"o":24.255,"t":"2026-10-13T14:45:00Z","v":7459,"vw":24.267797},{"c":24.275,"h":24.285,"l":24.26,"n":298,"o":24.275,"t":"2026-10-13T14:50:00Z","v":23382,"vw":24.273235},{"c":24.25,"h":24.285,"l":24.25,"n":214,"o":24.28,"t":"2026-10-13T14:55:00Z","v":13322,"vw":24.274304},{"c":24.2601,"h":24.265,"l":24.24,"n":231,"o":24.255,"t":"2026-10-13T15:00:00Z","v":23084,"vw":24.254494},{"c":24.245,"h":24.275,"l":24.24,"n":335,"o":24.265,"t":"2026-10-13T15:05:00Z","v":34226,"vw":24.262953},{"c":24.2801,"h":24.295,"l":24.245,"n":488,"o":24.245,"t":"2026-10-13T15:10:00Z","v":51180,"vw":24.274247},{"c":24.315,"h":24.315,"l":24.2839,"n":433,"o":24.285,"t":"2026-10-13T15:15:00Z","v":61346,"vw":24.303071},{"c":24.335,"h":24.34,"l":24.31,"n":533,"o":24.315,"t":"2026-10-13T15:20:00Z","v":49659,"vw":24.321428},{"c":24.465,"h":24.465,"l":24.335,"n":1226,"o":24.335,"t":"2026-10-13T15:25:00Z","v":175740,"vw":24.402631},{"c":24.485,"h":24.5,"l":24.445,"n":775,"o":24.465,"t":"2026-10-13T15:30:00Z","v":116956,"vw":24.468848},{"c":24.515,"h":24.52,"l":24.43,"n":873,"o":24.49,"t":"2026-10-13T15:35:00Z","v":112093,"vw":24.47034},{"c":24.43,"h":24.515,"l":24.42,"n":571,"o":24.515,"t":"2026-10-13T15:40:00Z","v":58339,"vw":24.461925},{"c":24.455,"h":24.455,"l":24.425,"n":429,"o":24.435,"t":"2026-10-13T15:45:00Z","v":36129,"vw":24.441334},{"c":24.44,"h":24.465,"l":24.44,"n":332,"o":24.455,"t":"2026-10-13T15:50:00Z","v":33089,"vw":24.456366},{"c":24.425,"h":24.445,"l":24.42,"n":410,"o":24.445,"t":"2026-10-13T15:55:00Z","v":28841,"vw":24.433898},{"c":24.4,"h":24.43,"l":24.395,"n":247,"o":24.425,"t":"2026-10-13T16:00:00Z","v":20465,"vw":24.41589},{"c":24.385,"h":24.405,"l":24.38,"n":239,"o":24.395,"t":"2026-10-13T16:05:00Z","v":21869,"vw":24.396058},{"c":24.4012,"h":24.4095,"l":24.385,"n":170,"o":24.39,"t":"2026-10-13T16:10:00Z","v":14357,"vw":24.394629},{"c":24.42,"h":24.42,"l":24.395,"n":382,"o":24.41,"t":"2026-10-13T16:15:00Z","v":53745,"vw":24.403694},{"c":24.405,"h":24.415,"l":24.4,"n":296,"o":24.415,"t":"2026-10-13T16:20:00Z","v":22837,"vw":24.408175},{"c":24.42,"h":24.43,"l":24.395,"n":440,"o":24.405,"t":"2026-10-13T16:25:00Z","v":50642,"vw":24.412572},{"c":24.445,"h":24.445,"l":24.42,"n":365,"o":24.42,"t":"2026-10-13T16:30:00Z","v":28647,"vw":24.431773},{"c":24.435,"h":24.445,"l":24.425,"n":242,"o":24.445,"t":"2026-10-13T16:35:00Z","v":24496,"vw":24.43334},{"c":24.445,"h":24.45,"l":24.42,"n":273,"o":24.435,"t":"2026-10-13T16:40:00Z","v":27035,"vw":24.43698},{"c":24.39,"h":24.4476,"l":24.39,"n":240,"o":24.445,"t":"2026-10-13T16:45:00Z","v":19978,"vw":24.424258},{"c":24.395,"h":24.4,"l":24.39,"n":142,"o":24.3951,"t":"2026-10-13T16:50:00Z","v":7757,"vw":24.394249},{"c":24.405,"h":24.415,"l":24.395,"n":316,"o":24.4,"t":"2026-10-13T16:55:00Z","v":25984,"vw":24.402993},{"c":24.405,"h":24.415,"l":24.4,"n":168,"o":24.4,"t":"2026-10-13T17:00:00Z","v":12796,"vw":24.409186},{"c":24.415,"h":24.42,"l":24.4,"n":141,"o":24.405,"t":"2026-10-13T17:05:00Z","v":9617,"vw":24.40971},{"c":24.42,"h":24.43,"l":24.41,"n":185,"o":24.415,"t":"2026-10-13T17:10:00Z","v":14608,"vw":24.420888},{"c":24.41,"h":24.43,"l":24.405,"n":268,"o":24.43,"t":"2026-10-13T17:15:00Z","v":17061,"vw":24.414984},{"c":24.415,"h":24.416,"l":24.41,"n":172,"o":24.415,"t":"2026-10-13T17:20:00Z","v":6382,"vw":24.414919},{"c":24.4141,"h":24.4151,"l":24.41,"n":208,"o":24.41,"t":"2026-10-13T17:25:00Z","v":8747,"vw":24.413019},{"c":24.435,"h":24.435,"l":24.41,"n":299,"o":24.4101,"t":"2026-10-13T17:30:00Z","v":21501,"vw":24.428009},{"c":24.4399,"h":24.45,"l":24.435,"n":407,"o":24.44,"t":"2026-10-13T17:35:00Z","v":27319,"vw":24.44137},{"c":24.435,"h":24.4385,"l":24.43,"n":194,"o":24.435,"t":"2026-10-13T17:40:00Z","v":7846,"vw":24.435031},{"c":24.425,"h":24.44,"l":24.425,"n":282,"o":24.435,"t":"2026-10-13T17:45:00Z","v":24364,"vw":24.430909},{"c":24.415,"h":24.43,"l":24.4109,"n":253,"o":24.43,"t":"2026-10-13T17:50:00Z","v":14332,"vw":24.417633},{"c":24.33,"h":24.42,"l":24.33,"n":744,"o":24.415,"t":"2026-10-13T17:55:00Z","v":171106,"vw":24.386714},{"c":24.415,"h":24.418,"l":24.33,"n":767,"o":24.335,"t":"2026-10-13T18:00:00Z","v":107614,"vw":24.368874},{"c":24.415,"h":24.455,"l":24.4,"n":1477,"o":24.42,"t":"2026-10-13T18:05:00Z","v":247812,"vw":24.422701},{"c":24.44,"h":24.45,"l":24.41,"n":399,"o":24.415,"t":"2026-10-13T18:10:00Z","v":44626,"vw":24.42759},{"c":24.445,"h":24.45,"l":24.44,"n":246,"o":24.44,"t":"2026-10-13T18:15:00Z","v":22891,"vw":24.445548},{"c":24.437,"h":24.446,"l":24.43,"n":358,"o":24.44,"t":"2026-10-13T18:20:00Z","v":25884,"vw":24.439766},{"c":24.505,"h":24.53,"l":24.43,"n":1519,"o":24.43,"t":"2026-10-13T18:25:00Z","v":292194,"vw":24.498839},{"c":24.485,"h":24.51,"l":24.4801,"n":336,"o":24.505,"t":"2026-10-13T18:30:00Z","v":63855,"vw":24.486489},{"c":24.515,"h":24.515,"l":24.48,"n":463,"o":24.49,"t":"2026-10-13T18:35:00Z","v":51403,"vw":24.489564},{"c":24.505,"h":24.515,"l":24.485,"n":415,"o":24.515,"t":"2026-10-13T18:40:00Z","v":56584,"vw":24.50357},{"c":24.485,"h":24.51,"l":24.48,"n":285,"o":24.505,"t":"2026-10-13T18:45:00Z","v":42776,"vw":24.493216},{"c":24.4729,"h":24.489,"l":24.47,"n":487,"o":24.485,"t":"2026-10-13T18:50:00Z","v":63227,"vw":24.481319},{"c":24.485,"h":24.49,"l":24.4702,"n":494,"o":24.475,"t":"2026-10-13T18:55:00Z","v":52229,"vw":24.480309},{"c":24.465,"h":24.49,"l":24.46,"n":558,"o":24.485,"t":"2026-10-13T19:00:00Z","v":60791,"vw":24.473869},{"c":24.46,"h":24.475,"l":24.453,"n":517,"o":24.465,"t":"2026-10-13T19:05:00Z","v":67536,"vw":24.46406},{"c":24.455,"h":24.46,"l":24.445,"n":824,"o":24.46,"t":"2026-10-13T19:10:00Z","v":88651,"vw":24.453585},{"c":24.43,"h":24.47,"l":24.41,"n":1092,"o":24.455,"t":"2026-10-13T19:15:00Z","v":172932,"vw":24.439201},{"c":24.415,"h":24.425,"l":24.41,"n":573,"o":24.425,"t":"2026-10-13T19:20:00Z","v":75229,"vw":24.419648},{"c":24.415,"h":24.42,"l":24.4025,"n":771,"o":24.415,"t":"2026-10-13T19:25:00Z","v":78231,"vw":24.414016},{"c":24.42,"h":24.42,"l":24.405,"n":1100,"o":24.415,"t":"2026-10-13T19:30:00Z","v":126317,"vw":24.413497},{"c":24.43,"h":24.43,"l":24.411,"n":1090,"o":24.4151,"t":"2026-10-13T19:35:00Z","v":121385,"vw":24.423255},{"c":24.4,"h":24.43,"l":24.395,"n":1548,"o":24.43,"t":"2026-10-13T19:40:00Z","v":172299,"vw":24.41412},{"c":24.415,"h":24.43,"l":24.395,"n":1520,"o":24.4,"t":"2026-10-13T19:45:00Z","v":214655,"vw":24.415684},{"c":24.41,"h":24.425,"l":24.385,"n":1617,"o":24.41,"t":"2026-10-13T19:50:00Z","v":245234,"vw":24.405184},{"c":24.33,"h":24.405,"l":24.33,"n":5441,"o":24.405,"t":"2026-10-13T19:55:00Z","v":916558,"vw":24.377768},{"c":24.33,"h":24.33,"l":24.33,"n":27,"o":24.33,"t":"2026-10-13T20:00:00Z","v":311187,"vw":24.33},{"c":24.46,"h":24.46,"l":24.46,"n":3,"o":24.46,"t":"2026-10-13T20:55:00Z","v":155,"vw":24.46},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-13T21:00:00Z","v":100,"vw":24.36},{"c":24.31,"h":24.31,"l":24.31,"n":3,"o":24.31,"t":"2026-10-13T21:20:00Z","v":208,"vw":24.31},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-13T22:25:00Z","v":100,"vw":24.15},{"c":24.1443,"h":24.1443,"l":24.1443,"n":1,"o":24.1443,"t":"2026-10-13T23:05:00Z","v":100,"vw":24.1443},{"c":24.45,"h":24.45,"l":24.37,"n":51,"o":24.37,"t":"2026-10-14T08:00:00Z","v":4688,"vw":24.41621},{"c":24.4,"h":24.4,"l":24.37,"n":6,"o":24.37,"t":"2026-10-14T09:45:00Z","v":5158,"vw":24.399412},{"c":24.32,"h":24.32,"l":24.32,"n":5,"o":24.32,"t":"2026-10-14T10:00:00Z","v":139,"vw":24.32},{"c":24.41,"h":24.41,"l":24.41,"n":2,"o":24.41,"t":"2026-10-14T11:00:00Z","v":131,"vw":24.41},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-14T11:50:00Z","v":100,"vw":24.4},{"c":24.39,"h":24.39,"l":24.39,"n":5,"o":24.39,"t":"2026-10-14T12:10:00Z","v":353,"vw":24.39},{"c":24.2856,"h":24.2856,"l":24.2856,"n":1,"o":24.2856,"t":"2026-10-14T12:15:00Z","v":101,"vw":24.2856},{"c":24.2,"h":24.33,"l":24.2,"n":7,"o":24.33,"t":"2026-10-14T12:30:00Z","v":21404,"vw":24.202412},{"c":24.17,"h":24.17,"l":24.17,"n":2,"o":24.17,"t":"2026-10-14T12:35:00Z","v":200,"vw":24.17},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-14T12:40:00Z","v":20000,"vw":24.14},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-14T13:00:00Z","v":20000,"vw":24.14},{"c":24.09,"h":24.09,"l":24.09,"n":5,"o":24.09,"t":"2026-10-14T13:20:00Z","v":550,"vw":24.09},{"c":24.16,"h":24.24,"l":24.1021,"n":14,"o":24.1021,"t":"2026-10-14T13:25:00Z","v":3157,"vw":24.180651},{"c":24.4252,"h":24.48,"l":24.26,"n":931,"o":24.39,"t":"2026-10-14T13:30:00Z","v":132625,"vw":24.330927},{"c":24.43,"h":24.459,"l":24.415,"n":401,"o":24.43,"t":"2026-10-14T13:35:00Z","v":33761,"vw":24.439734},{"c":24.3705,"h":24.425,"l":24.37,"n":408,"o":24.42,"t":"2026-10-14T13:40:00Z","v":26304,"vw":24.399609},{"c":24.375,"h":24.4,"l":24.365,"n":272,"o":24.37,"t":"2026-10-14T13:45:00Z","v":19491,"vw":24.380348},{"c":24.315,"h":24.375,"l":24.31,"n":342,"o":24.37,"t":"2026-10-14T13:50:00Z","v":20684,"vw":24.343252},{"c":24.265,"h":24.325,"l":24.26,"n":382,"o":24.31,"t":"2026-10-14T13:55:00Z","v":22209,"vw":24.289887},{"c":24.255,"h":24.277,"l":24.245,"n":457,"o":24.26,"t":"2026-10-14T14:00:00Z","v":34855,"vw":24.261227},{"c":24.265,"h":24.275,"l":24.25,"n":317,"o":24.25,"t":"2026-10-14T14:05:00Z","v":25039,"vw":24.263347},{"c":24.265,"h":24.27,"l":24.25,"n":208,"o":24.265,"t":"2026-10-14T14:10:00Z","v":14311,"vw":24.262398},{"c":24.2,"h":24.2669,"l":24.2,"n":431,"o":24.265,"t":"2026-10-14T14:15:00Z","v":38372,"vw":24.239544},{"c":24.215,"h":24.2302,"l":24.2005,"n":279,"o":24.205,"t":"2026-10-14T14:20:00Z","v":28136,"vw":24.219886},{"c":24.22,"h":24.235,"l":24.19,"n":375,"o":24.215,"t":"2026-10-14T14:25:00Z","v":44373,"vw":24.214921},{"c":24.225,"h":24.23,"l":24.21,"n":226,"o":24.225,"t":"2026-10-14T14:30:00Z","v":17044,"vw":24.22279},{"c":24.2,"h":24.225,"l":24.191,"n":361,"o":24.225,"t":"2026-10-14T14:35:00Z","v":41341,"vw":24.209416},{"c":24.2101,"h":24.24,"l":24.2,"n":330,"o":24.2,"t":"2026-10-14T14:40:00Z","v":38987,"vw":24.220506},{"c":24.17,"h":24.21,"l":24.165,"n":260,"o":24.21,"t":"2026-10-14T14:45:00Z","v":20249,"vw":24.188845},{"c":24.185,"h":24.195,"l":24.16,"n":265,"o":24.172,"t":"2026-10-14T14:50:00Z","v":25372,"vw":24.179259},{"c":24.195,"h":24.2,"l":24.18,"n":186,"o":24.185,"t":"2026-10-14T14:55:00Z","v":19375,"vw":24.192957},{"c":24.175,"h":24.1983,"l":24.1748,"n":261,"o":24.195,"t":"2026-10-14T15:00:00Z","v":23581,"vw":24.185121},{"c":24.215,"h":24.215,"l":24.175,"n":379,"o":24.175,"t":"2026-10-14T15:05:00Z","v":46895,"vw":24.191103},{"c":24.24,"h":24.25,"l":24.205,"n":435,"o":24.215,"t":"2026-10-14T15:10:00Z","v":38918,"vw":24.220202},{"c":24.225,"h":24.24,"l":24.215,"n":331,"o":24.235,"t":"2026-10-14T15:15:00Z","v":35173,"vw":24.225124},{"c":24.225,"h":24.235,"l":24.215,"n":298,"o":24.225,"t":"2026-10-14T15:20:00Z","v":18014,"vw":24.224335},{"c":24.215,"h":24.23,"l":24.21,"n":235,"o":24.225,"t":"2026-10-14T15:25:00Z","v":10333,"vw":24.221673},{"c":24.265,"h":24.2677,"l":24.2,"n":389,"o":24.21,"t":"2026-10-14T15:30:00Z","v":39165,"vw":24.24128},{"c":24.2901,"h":24.2901,"l":24.26,"n":229,"o":24.2639,"t":"2026-10-14T15:35:00Z","v":29170,"vw":24.268748},{"c":24.25,"h":24.2951,"l":24.25,"n":293,"o":24.2951,"t":"2026-10-14T15:40:00Z","v":31329,"vw":24.280771},{"c":24.25,"h":24.255,"l":24.24,"n":243,"o":24.2537,"t":"2026-10-14T15:45:00Z","v":24998,"vw":24.248521},{"c":24.25,"h":24.25,"l":24.24,"n":139,"o":24.245,"t":"2026-10-14T15:50:00Z","v":6798,"vw":24.246047},{"c":24.26,"h":24.26,"l":24.235,"n":265,"o":24.245,"t":"2026-10-14T15:55:00Z","v":27187,"vw":24.243694},{"c":24.265,"h":24.27,"l":24.245,"n":278,"o":24.26,"t":"2026-10-14T16:00:00Z","v":33776,"vw":24.257246},{"c":24.29,"h":24.29,"l":24.2618,"n":229,"o":24.262,"t":"2026-10-14T16:05:00Z","v":21955,"vw":24.274177},{"c":24.2717,"h":24.29,"l":24.27,"n":226,"o":24.29,"t":"2026-10-14T16:10:00Z","v":18826,"vw":24.280538},{"c":24.255,"h":24.275,"l":24.25,"n":297,"o":24.275,"t":"2026-10-14T16:15:00Z","v":37665,"vw":24.260992},{"c":24.2798,"h":24.28,"l":24.255,"n":233,"o":24.255,"t":"2026-10-14T16:20:00Z","v":17800,"vw":24.268571},{"c":24.29,"h":24.29,"l":24.275,"n":240,"o":24.275,"t":"2026-10-14T16:25:00Z","v":28172,"vw":24.28318},{"c":24.29,"h":24.29,"l":24.27,"n":258,"o":24.285,"t":"2026-10-14T16:30:00Z","v":32358,"vw":24.278091},{"c":24.285,"h":24.29,"l":24.265,"n":284,"o":24.285,"t":"2026-10-14T16:35:00Z","v":56837,"vw":24.276259},{"c":24.285,"h":24.2951,"l":24.285,"n":181,"o":24.285,"t":"2026-10-14T16:40:00Z","v":22811,"vw":24.290871},{"c":24.315,"h":24.335,"l":24.285,"n":645,"o":24.285,"t":"2026-10-14T16:45:00Z","v":91927,"vw":24.314801},{"c":24.34,"h":24.34,"l":24.315,"n":300,"o":24.315,"t":"2026-10-14T16:50:00Z","v":37251,"vw":24.328339},{"c":24.32,"h":24.34,"l":24.32,"n":201,"o":24.335,"t":"2026-10-14T16:55:00Z","v":16364,"vw":24.329604},{"c":24.315,"h":24.34,"l":24.31,"n":254,"o":24.33,"t":"2026-10-14T17:00:00Z","v":37633,"vw":24.324939},{"c":24.315,"h":24.32,"l":24.31,"n":172,"o":24.315,"t":"2026-10-14T17:05:00Z","v":14932,"vw":24.315149},{"c":24.29,"h":24.315,"l":24.29,"n":200,"o":24.315,"t":"2026-10-14T17:10:00Z","v":16785,"vw":24.299507},{"c":24.31,"h":24.31,"l":24.29,"n":207,"o":24.29,"t":"2026-10-14T17:15:00Z","v":21275,"vw":24.299011},{"c":24.32,"h":24.32,"l":24.3027,"n":213,"o":24.31,"t":"2026-10-14T17:20:00Z","v":21759,"vw":24.309856},{"c":24.285,"h":24.325,"l":24.285,"n":414,"o":24.32,"t":"2026-10-14T17:25:00Z","v":53862,"vw":24.307367},{"c":24.295,"h":24.305,"l":24.285,"n":245,"o":24.285,"t":"2026-10-14T17:30:00Z","v":21955,"vw":24.296306},{"c":24.305,"h":24.3096,"l":24.29,"n":195,"o":24.2951,"t":"2026-10-14T17:35:00Z","v":17843,"vw":24.300665},{"c":24.305,"h":24.31,"l":24.295,"n":218,"o":24.305,"t":"2026-10-14T17:40:00Z","v":22491,"vw":24.30142},{"c":24.295,"h":24.31,"l":24.29,"n":216,"o":24.305,"t":"2026-10-14T17:45:00Z","v":18312,"vw":24.298647},{"c":24.295,"h":24.3,"l":24.275,"n":272,"o":24.29,"t":"2026-10-14T17:50:00Z","v":24818,"vw":24.287992},{"c":24.2983,"h":24.3,"l":24.2901,"n":136,"o":24.295,"t":"2026-10-14T17:55:00Z","v":9469,"vw":24.296665},{"c":24.33,"h":24.33,"l":24.295,"n":276,"o":24.3,"t":"2026-10-14T18:00:00Z","v":22885,"vw":24.310995},{"c":24.34,"h":24.34,"l":24.325,"n":281,"o":24.325,"t":"2026-10-14T18:05:00Z","v":36440,"vw":24.331699},{"c":24.355,"h":24.36,"l":24.3329,"n":264,"o":24.3329,"t":"2026-10-14T18:10:00Z","v":22606,"vw":24.347309},{"c":24.365,"h":24.37,"l":24.355,"n":298,"o":24.355,"t":"2026-10-14T18:15:00Z","v":36944,"vw":24.362283},{"c":24.36,"h":24.37,"l":24.355,"n":246,"o":24.365,"t":"2026-10-14T18:20:00Z","v":38429,"vw":24.363674},{"c":24.365,"h":24.37,"l":24.36,"n":196,"o":24.36,"t":"2026-10-14T18:25:00Z","v":12621,"vw":24.36598},{"c":24.365,"h":24.37,"l":24.35,"n":293,"o":24.37,"t":"2026-10-14T18:30:00Z","v":33016,"vw":24.358632},{"c":24.335,"h":24.365,"l":24.32,"n":615,"o":24.36,"t":"2026-10-14T18:35:00Z","v":107635,"vw":24.342629},{"c":24.33,"h":24.34,"l":24.31,"n":359,"o":24.3399,"t":"2026-10-14T18:40:00Z","v":32486,"vw":24.326495},{"c":24.355,"h":24.355,"l":24.3205,"n":486,"o":24.325,"t":"2026-10-14T18:45:00Z","v":101910,"vw":24.336771},{"c":24.405,"h":24.405,"l":24.355,"n":1060,"o":24.36,"t":"2026-10-14T18:50:00Z","v":263854,"vw":24.381818},{"c":24.445,"h":24.46,"l":24.41,"n":884,"o":24.41,"t":"2026-10-14T18:55:00Z","v":161108,"vw":24.43613},{"c":24.41,"h":24.445,"l":24.4,"n":697,"o":24.445,"t":"2026-10-14T19:00:00Z","v":136559,"vw":24.427552},{"c":24.39,"h":24.435,"l":24.39,"n":780,"o":24.405,"t":"2026-10-14T19:05:00Z","v":131422,"vw":24.416169},{"c":24.385,"h":24.4,"l":24.38,"n":224,"o":24.395,"t":"2026-10-14T19:10:00Z","v":18976,"vw":24.38786},{"c":24.39,"h":24.4,"l":24.37,"n":443,"o":24.39,"t":"2026-10-14T19:15:00Z","v":46815,"vw":24.385789},{"c":24.375,"h":24.405,"l":24.375,"n":272,"o":24.39,"t":"2026-10-14T19:20:00Z","v":31311,"vw":24.389181},{"c":24.375,"h":24.38,"l":24.36,"n":375,"o":24.375,"t":"2026-10-14T19:25:00Z","v":40367,"vw":24.369913},{"c":24.355,"h":24.37,"l":24.35,"n":537,"o":24.37,"t":"2026-10-14T19:30:00Z","v":65885,"vw":24.359085},{"c":24.365,"h":24.37,"l":24.3429,"n":623,"o":24.3583,"t":"2026-10-14T19:35:00Z","v":90777,"vw":24.35315},{"c":24.3681,"h":24.375,"l":24.3623,"n":610,"o":24.37,"t":"2026-10-14T19:40:00Z","v":55263,"vw":24.369535},{"c":24.375,"h":24.38,"l":24.36,"n":380,"o":24.365,"t":"2026-10-14T19:45:00Z","v":51553,"vw":24.366643},{"c":24.385,"h":24.395,"l":24.37,"n":629,"o":24.375,"t":"2026-10-14T19:50:00Z","v":109251,"vw":24.38372},{"c":24.35,"h":24.39,"l":24.35,"n":2345,"o":24.385,"t":"2026-10-14T19:55:00Z","v":379829,"vw":24.375692},{"c":24.29,"h":24.36,"l":24.29,"n":37,"o":24.36,"t":"2026-10-14T20:00:00Z","v":312240,"vw":24.35989},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-14T20:05:00Z","v":400,"vw":24.37},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-14T20:40:00Z","v":10002,"vw":24.14},{"c":24.4484,"h":24.4484,"l":24.4484,"n":1,"o":24.4484,"t":"2026-10-14T21:00:00Z","v":200,"vw":24.4484},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-14T22:40:00Z","v":120,"vw":24.17},{"c":24.1923,"h":24.1923,"l":24.1923,"n":1,"o":24.1923,"t":"2026-10-14T23:25:00Z","v":100,"vw":24.1923},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-14T23:35:00Z","v":205,"vw":24.25},{"c":24.1812,"h":24.1812,"l":24.1812,"n":2,"o":24.1812,"t":"2026-10-14T23:40:00Z","v":202,"vw":24.1812},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-14T23:55:00Z","v":100,"vw":24.23},{"c":24.47,"h":24.51,"l":24.33,"n":50,"o":24.44,"t":"2026-10-15T08:00:00Z","v":6559,"vw":24.488173},{"c":24.47,"h":24.47,"l":24.47,"n":5,"o":24.47,"t":"2026-10-15T08:05:00Z","v":2141,"vw":24.47},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-15T10:25:00Z","v":150,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":4,"o":24.5,"t":"2026-10-15T10:40:00Z","v":147,"vw":24.5},{"c":24.54,"h":24.54,"l":24.49,"n":15,"o":24.49,"t":"2026-10-15T11:10:00Z","v":3700,"vw":24.513395},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-15T11:40:00Z","v":149,"vw":24.49},{"c":24.51,"h":24.51,"l":24.51,"n":6,"o":24.51,"t":"2026-10-15T11:45:00Z","v":478,"vw":24.51},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-15T12:00:00Z","v":250,"vw":24.52},{"c":24.47,"h":24.52,"l":24.47,"n":16,"o":24.52,"t":"2026-10-15T12:10:00Z","v":1349,"vw":24.487619},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-10-15T12:15:00Z","v":325,"vw":24.47},{"c":24.495,"h":24.495,"l":24.495,"n":5,"o":24.495,"t":"2026-10-15T12:25:00Z","v":203,"vw":24.495},{"c":24.51,"h":24.51,"l":24.49,"n":7,"o":24.49,"t":"2026-10-15T12:35:00Z","v":818,"vw":24.495},{"c":24.519,"h":24.53,"l":24.519,"n":10,"o":24.53,"t":"2026-10-15T12:40:00Z","v":675,"vw":24.522385},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-15T12:50:00Z","v":9010,"vw":24.5},{"c":24.56,"h":24.56,"l":24.5,"n":31,"o":24.5,"t":"2026-10-15T12:55:00Z","v":2340,"vw":24.509976},{"c":24.59,"h":24.59,"l":24.55,"n":44,"o":24.55,"t":"2026-10-15T13:10:00Z","v":1633,"vw":24.577107},{"c":24.53,"h":24.565,"l":24.53,"n":8,"o":24.54,"t":"2026-10-15T13:20:00Z","v":851,"vw":24.538259},{"c":24.65,"h":24.65,"l":24.59,"n":32,"o":24.59,"t":"2026-10-15T13:25:00Z","v":1740,"vw":24.612568},{"c":24.86,"h":24.925,"l":24.48,"n":2034,"o":24.64,"t":"2026-10-15T13:30:00Z","v":177073,"vw":24.782779},{"c":24.905,"h":24.965,"l":24.86,"n":1094,"o":24.86,"t":"2026-10-15T13:35:00Z","v":107555,"vw":24.925048},{"c":24.81,"h":24.975,"l":24.78,"n":734,"o":24.905,"t":"2026-10-15T13:40:00Z","v":65570,"vw":24.900091},{"c":24.79,"h":24.84,"l":24.75,"n":942,"o":24.79,"t":"2026-10-15T13:45:00Z","v":159258,"vw":24.803352},{"c":24.8429,"h":24.87,"l":24.79,"n":726,"o":24.79,"t":"2026-10-15T13:50:00Z","v":99419,"vw":24.839703},{"c":24.845,"h":24.88,"l":24.81,"n":776,"o":24.84,"t":"2026-10-15T13:55:00Z","v":147617,"vw":24.846179},{"c":24.8601,"h":24.8951,"l":24.8441,"n":501,"o":24.8441,"t":"2026-10-15T14:00:00Z","v":42123,"vw":24.86637},{"c":24.925,"h":24.93,"l":24.865,"n":479,"o":24.865,"t":"2026-10-15T14:05:00Z","v":46082,"vw":24.906135},{"c":24.885,"h":24.92,"l":24.865,"n":436,"o":24.92,"t":"2026-10-15T14:10:00Z","v":30324,"vw":24.882499},{"c":24.875,"h":24.89,"l":24.85,"n":429,"o":24.89,"t":"2026-10-15T14:15:00Z","v":38250,"vw":24.867398},{"c":24.885,"h":24.9,"l":24.87,"n":447,"o":24.875,"t":"2026-10-15T14:20:00Z","v":34859,"vw":24.885357},{"c":24.88,"h":24.905,"l":24.875,"n":411,"o":24.885,"t":"2026-10-15T14:25:00Z","v":36339,"vw":24.892113},{"c":24.885,"h":24.925,"l":24.88,"n":465,"o":24.88,"t":"2026-10-15T14:30:00Z","v":61821,"vw":24.905489},{"c":24.87,"h":24.9099,"l":24.87,"n":446,"o":24.89,"t":"2026-10-15T14:35:00Z","v":39463,"vw":24.890515},{"c":24.86,"h":24.88,"l":24.855,"n":298,"o":24.875,"t":"2026-10-15T14:40:00Z","v":19148,"vw":24.868582},{"c":24.85,"h":24.86,"l":24.82,"n":298,"o":24.86,"t":"2026-10-15T14:45:00Z","v":19613,"vw":24.838743},{"c":24.855,"h":24.8599,"l":24.84,"n":294,"o":24.845,"t":"2026-10-15T14:50:00Z","v":24920,"vw":24.851553},{"c":24.8431,"h":24.855,"l":24.83,"n":284,"o":24.855,"t":"2026-10-15T14:55:00Z","v":18311,"vw":24.843863},{"c":24.87,"h":24.89,"l":24.85,"n":421,"o":24.85,"t":"2026-10-15T15:00:00Z","v":51818,"vw":24.872059},{"c":24.93,"h":24.95,"l":24.875,"n":561,"o":24.8799,"t":"2026-10-15T15:05:00Z","v":61437,"vw":24.917218},{"c":24.9,"h":24.94,"l":24.9,"n":306,"o":24.925,"t":"2026-10-15T15:10:00Z","v":22380,"vw":24.922045},{"c":24.91,"h":24.935,"l":24.895,"n":545,"o":24.9,"t":"2026-10-15T15:15:00Z","v":110778,"vw":24.924381},{"c":24.885,"h":24.905,"l":24.875,"n":260,"o":24.905,"t":"2026-10-15T15:20:00Z","v":21933,"vw":24.887997},{"c":24.88,"h":24.91,"l":24.88,"n":577,"o":24.885,"t":"2026-10-15T15:25:00Z","v":71383,"vw":24.899119},{"c":24.88,"h":24.88,"l":24.865,"n":327,"o":24.875,"t":"2026-10-15T15:30:00Z","v":77412,"vw":24.877409},{"c":24.865,"h":24.875,"l":24.85,"n":370,"o":24.875,"t":"2026-10-15T15:35:00Z","v":31880,"vw":24.860595},{"c":24.855,"h":24.869,"l":24.85,"n":266,"o":24.86,"t":"2026-10-15T15:40:00Z","v":28297,"vw":24.858823},{"c":24.8599,"h":24.8599,"l":24.845,"n":253,"o":24.855,"t":"2026-10-15T15:45:00Z","v":17764,"vw":24.852117},{"c":24.845,"h":24.86,"l":24.84,"n":415,"o":24.855,"t":"2026-10-15T15:50:00Z","v":49940,"vw":24.849115},{"c":24.865,"h":24.87,"l":24.85,"n":450,"o":24.85,"t":"2026-10-15T15:55:00Z","v":38918,"vw":24.861349},{"c":24.825,"h":24.8651,"l":24.815,"n":294,"o":24.865,"t":"2026-10-15T16:00:00Z","v":31873,"vw":24.844197},{"c":24.785,"h":24.825,"l":24.785,"n":184,"o":24.825,"t":"2026-10-15T16:05:00Z","v":12016,"vw":24.809876},{"c":24.785,"h":24.805,"l":24.77,"n":425,"o":24.785,"t":"2026-10-15T16:10:00Z","v":59813,"vw":24.789894},{"c":24.785,"h":24.795,"l":24.7801,"n":232,"o":24.785,"t":"2026-10-15T16:15:00Z","v":19815,"vw":24.789847},{"c":24.7913,"h":24.8,"l":24.785,"n":158,"o":24.785,"t":"2026-10-15T16:20:00Z","v":11310,"vw":24.795988},{"c":24.82,"h":24.82,"l":24.8,"n":227,"o":24.8,"t":"2026-10-15T16:25:00Z","v":19278,"vw":24.810588},{"c":24.795,"h":24.815,"l":24.7925,"n":370,"o":24.81,"t":"2026-10-15T16:30:00Z","v":44800,"vw":24.805607},{"c":24.79,"h":24.805,"l":24.78,"n":312,"o":24.79,"t":"2026-10-15T16:35:00Z","v":22405,"vw":24.791913},{"c":24.8,"h":24.8,"l":24.785,"n":227,"o":24.79,"t":"2026-10-15T16:40:00Z","v":22221,"vw":24.796171},{"c":24.795,"h":24.8062,"l":24.795,"n":230,"o":24.8,"t":"2026-10-15T16:45:00Z","v":24393,"vw":24.80169},{"c":24.775,"h":24.795,"l":24.775,"n":221,"o":24.79,"t":"2026-10-15T16:50:00Z","v":13253,"vw":24.784516},{"c":24.785,"h":24.785,"l":24.77,"n":83,"o":24.77,"t":"2026-10-15T16:55:00Z","v":7620,"vw":24.779626},{"c":24.755,"h":24.76,"l":24.75,"n":172,"o":24.76,"t":"2026-10-15T18:10:00Z","v":15457,"vw":24.755031},{"c":24.755,"h":24.7551,"l":24.75,"n":225,"o":24.755,"t":"2026-10-15T18:15:00Z","v":15393,"vw":24.753664},{"c":24.745,"h":24.76,"l":24.745,"n":250,"o":24.75,"t":"2026-10-15T18:20:00Z","v":20757,"vw":24.750331},{"c":24.72,"h":24.745,"l":24.72,"n":417,"o":24.74,"t":"2026-10-15T18:25:00Z","v":47543,"vw":24.734776},{"c":24.725,"h":24.735,"l":24.72,"n":364,"o":24.72,"t":"2026-10-15T18:30:00Z","v":28505,"vw":24.730104},{"c":24.725,"h":24.73,"l":24.72,"n":330,"o":24.73,"t":"2026-10-15T18:35:00Z","v":31567,"vw":24.727567},{"c":24.72,"h":24.73,"l":24.71,"n":362,"o":24.725,"t":"2026-10-15T18:40:00Z","v":83356,"vw":24.714616},{"c":24.73,"h":24.74,"l":24.72,"n":333,"o":24.72,"t":"2026-10-15T18:45:00Z","v":29111,"vw":24.727982},{"c":24.73,"h":24.745,"l":24.7275,"n":316,"o":24.7275,"t":"2026-10-15T18:50:00Z","v":42683,"vw":24.736812},{"c":24.735,"h":24.74,"l":24.73,"n":235,"o":24.735,"t":"2026-10-15T18:55:00Z","v":14741,"vw":24.734256},{"c":24.755,"h":24.76,"l":24.73,"n":387,"o":24.735,"t":"2026-10-15T19:00:00Z","v":29107,"vw":24.745101},{"c":24.755,"h":24.76,"l":24.75,"n":287,"o":24.76,"t":"2026-10-15T19:05:00Z","v":13273,"vw":24.756415},{"c":24.755,"h":24.76,"l":24.73,"n":478,"o":24.76,"t":"2026-10-15T19:10:00Z","v":41428,"vw":24.747446},{"c":24.735,"h":24.77,"l":24.73,"n":321,"o":24.76,"t":"2026-10-15T19:15:00Z","v":31368,"vw":24.746998},{"c":24.75,"h":24.75,"l":24.73,"n":361,"o":24.735,"t":"2026-10-15T19:20:00Z","v":31587,"vw":24.74145},{"c":24.72,"h":24.75,"l":24.72,"n":521,"o":24.75,"t":"2026-10-15T19:25:00Z","v":33378,"vw":24.741184},{"c":24.71,"h":24.73,"l":24.71,"n":561,"o":24.725,"t":"2026-10-15T19:30:00Z","v":48587,"vw":24.718727},{"c":24.69,"h":24.715,"l":24.69,"n":625,"o":24.715,"t":"2026-10-15T19:35:00Z","v":48745,"vw":24.70268},{"c":24.725,"h":24.735,"l":24.69,"n":825,"o":24.695,"t":"2026-10-15T19:40:00Z","v":72194,"vw":24.708228},{"c":24.695,"h":24.725,"l":24.695,"n":555,"o":24.725,"t":"2026-10-15T19:45:00Z","v":61822,"vw":24.706166},{"c":24.72,"h":24.72,"l":24.6825,"n":771,"o":24.695,"t":"2026-10-15T19:50:00Z","v":74523,"vw":24.70101},{"c":24.68,"h":24.725,"l":24.68,"n":1988,"o":24.72,"t":"2026-10-15T19:55:00Z","v":283912,"vw":24.705192},{"c":24.69,"h":24.69,"l":24.69,"n":24,"o":24.69,"t":"2026-10-15T20:00:00Z","v":242273,"vw":24.69},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-10-15T20:25:00Z","v":300,"vw":24.56},{"c":24.7,"h":24.7,"l":24.66,"n":20,"o":24.66,"t":"2026-10-15T20:35:00Z","v":1790,"vw":24.687696},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-15T20:45:00Z","v":150,"vw":24.66},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-10-15T20:50:00Z","v":151,"vw":24.6}],"history":[{"c":19.09,"h":19.155,"l":18.87,"n":18758,"o":18.9,"t":"2024-10-14T04:00:00Z","v":2081280,"vw":19.054633},{"c":18.66,"h":18.85,"l":18.6,"n":26490,"o":18.8,"t":"2024-10-15T04:00:00Z","v":2120213,"vw":18.698191},{"c":18.68,"h":18.7,"l":18.61,"n":15488,"o":18.7,"t":"2024-10-16T04:00:00Z","v":1885227,"vw":18.666903},{"c":18.51,"h":18.62,"l":18.435,"n":15652,"o":18.6,"t":"2024-10-17T04:00:00Z","v":1662855,"vw":18.522908},{"c":18.22,"h":18.24,"l":18.08,"n":22522,"o":18.11,"t":"2024-10-18T04:00:00Z","v":2534658,"vw":18.183519},{"c":18.1,"h":18.17,"l":18.02,"n":17955,"o":18.14,"t":"2024-10-21T04:00:00Z","v":2361303,"vw":18.084253},{"c":17.89,"h":17.94,"l":17.82,"n":23279,"o":17.9,"t":"2024-10-22T04:00:00Z","v":2630698,"vw":17.885557},{"c":17.53,"h":17.64,"l":17.4201,"n":26025,"o":17.5,"t":"2024-10-23T04:00:00Z","v":2842236,"vw":17.520894},{"c":17.69,"h":17.74,"l":17.59,"n":17404,"o":17.6,"t":"2024-10-24T04:00:00Z","v":2544491,"vw":17.681863},{"c":17.62,"h":17.675,"l":17.5401,"n":21813,"o":17.55,"t":"2024-10-25T04:00:00Z","v":2607447,"vw":17.616331},{"c":17.75,"h":17.79,"l":17.68,"n":22671,"o":17.71,"t":"2024-10-28T04:00:00Z","v":2573747,"vw":17.74952},{"c":17.85,"h":17.88,"l":17.7,"n":24052,"o":17.76,"t":"2024-10-29T04:00:00Z","v":2698742,"vw":17.814193},{"c":17.98,"h":18.11,"l":17.965,"n":20842,"o":18.07,"t":"2024-10-30T04:00:00Z","v":3015313,"vw":18.0317},{"c":17.6,"h":17.82,"l":17.56,"n":18120,"o":17.82,"t":"2024-10-31T04:00:00Z","v":2136271,"vw":17.618187},{"c":17.73,"h":17.84,"l":17.62,"n":16078,"o":17.68,"t":"2024-11-01T04:00:00Z","v":1581125,"vw":17.763178},{"c":17.74,"h":17.85,"l":17.72,"n":54226,"o":17.75,"t":"2024-11-04T05:00:00Z","v":1727604,"vw":17.771607},{"c":18.05,"h":18.1,"l":17.9,"n":21290,"o":18,"t":"2024-11-05T05:00:00Z","v":2271733,"vw":18.034243},{"c":17.99,"h":18.02,"l":17.83,"n":21920,"o":18,"t":"2024-11-06T05:00:00Z","v":2960259,"vw":17.944664},{"c":18.27,"h":18.34,"l":18.12,"n":28309,"o":18.2,"t":"2024-11-07T05:00:00Z","v":3689062,"vw":18.239218},{"c":19.91,"h":20.665,"l":19.495,"n":64181,"o":19.495,"t":"2024-11-08T05:00:00Z","v":10593697,"vw":20.062354},{"c":19.12,"h":19.4,"l":18.89,"n":34117,"o":19.34,"t":"2024-11-11T05:00:00Z","v":4156740,"vw":19.111294},{"c":18.67,"h":19.01,"l":18.62,"n":23634,"o":19,"t":"2024-11-12T05:00:00Z","v":2713158,"vw":18.716491},{"c":18.5,"h":18.71,"l":18.44,"n":24755,"o":18.69,"t":"2024-11-13T05:00:00Z","v":2966840,"vw":18.530122},{"c":18.49,"h":18.67,"l":18.46,"n":21247,"o":18.6,"t":"2024-11-14T05:00:00Z","v":2083492,"vw":18.519461},{"c":18.46,"h":18.65,"l":18.41,"n":23642,"o":18.58,"t":"2024-11-15T05:00:00Z","v":2958424,"vw":18.502009},{"c":18.97,"h":19.06,"l":18.72,"n":24600,"o":18.72,"t":"2024-11-18T05:00:00Z","v":2881002,"vw":18.989994},{"c":18.92,"h":19,"l":18.81,"n":21647,"o":18.81,"t":"2024-11-19T05:00:00Z","v":2557360,"vw":18.937452},{"c":19.18,"h":19.34,"l":19.1,"n":32587,"o":19.25,"t":"2024-11-20T05:00:00Z","v":6542423,"vw":19.192076},{"c":19.07,"h":19.15,"l":18.965,"n":16476,"o":19.08,"t":"2024-11-21T05:00:00Z","v":1707766,"vw":19.082608},{"c":19.06,"h":19.14,"l":18.97,"n":17177,"o":19.02,"t":"2024-11-22T05:00:00Z","v":2068923,"vw":19.032447},{"c":19.42,"h":19.5,"l":19.31,"n":22322,"o":19.31,"t":"2024-11-25T05:00:00Z","v":3326442,"vw":19.425913},{"c":19.37,"h":19.445,"l":19.315,"n":15957,"o":19.42,"t":"2024-11-26T05:00:00Z","v":1783120,"vw":19.37582},{"c":19.76,"h":19.97,"l":19.745,"n":19696,"o":19.76,"t":"2024-11-27T05:00:00Z","v":2494189,"vw":19.817551},{"c":20.05,"h":20.055,"l":19.91,"n":11876,"o":19.98,"t":"2024-11-29T05:00:00Z","v":1247922,"vw":20.010543},{"c":20.01,"h":20.075,"l":19.93,"n":22388,"o":20,"t":"2024-12-02T05:00:00Z","v":3337948,"vw":19.994434},{"c":20.47,"h":20.49,"l":20.32,"n":23337,"o":20.45,"t":"2024-12-03T05:00:00Z","v":3364479,"vw":20.405511},{"c":20.99,"h":21.09,"l":20.89,"n":28368,"o":21.01,"t":"2024-12-04T05:00:00Z","v":4284754,"vw":20.969606},{"c":20.9,"h":21.07,"l":20.9,"n":22558,"o":21.05,"t":"2024-12-05T05:00:00Z","v":3637554,"vw":20.944174},{"c":20.94,"h":21.04,"l":20.9001,"n":16951,"o":20.98,"t":"2024-12-06T05:00:00Z","v":1973182,"vw":20.945715},{"c":21.1,"h":21.41,"l":21.035,"n":27951,"o":21.3,"t":"2024-12-09T05:00:00Z","v":4085324,"vw":21.172054},{"c":21.77,"h":22.04,"l":21.7625,"n":33562,"o":21.9,"t":"2024-12-10T05:00:00Z","v":5038532,"vw":21.838836},{"c":22.17,"h":22.25,"l":22.05,"n":33112,"o":22.06,"t":"2024-12-11T05:00:00Z","v":4175120,"vw":22.177133},{"c":22.38,"h":22.71,"l":22.38,"n":34175,"o":22.595,"t":"2024-12-12T05:00:00Z","v":4658665,"vw":22.498034},{"c":21.69,"h":21.91,"l":21.62,"n":26757,"o":21.87,"t":"2024-12-13T05:00:00Z","v":3453100,"vw":21.70051},{"c":21.49,"h":21.63,"l":21.42,"n":28888,"o":21.47,"t":"2024-12-16T05:00:00Z","v":3888455,"vw":21.494237},{"c":21.73,"h":21.98,"l":21.7,"n":33301,"o":21.8,"t":"2024-12-17T05:00:00Z","v":4757804,"vw":21.810024},{"c":20.91,"h":21.67,"l":20.825,"n":28902,"o":21.55,"t":"2024-12-18T05:00:00Z","v":3633611,"vw":21.201784},{"c":20.66,"h":20.94,"l":20.58,"n":29614,"o":20.9,"t":"2024-12-19T05:00:00Z","v":4415755,"vw":20.691468},{"c":21.02,"h":21.16,"l":20.78,"n":31690,"o":20.85,"t":"2024-12-20T05:00:00Z","v":5678656,"vw":21.033793},{"c":21.16,"h":21.21,"l":20.92,"n":20600,"o":20.95,"t":"2024-12-23T05:00:00Z","v":2500443,"vw":21.085356},{"c":21.14,"h":21.1655,"l":20.99,"n":10066,"o":21.02,"t":"2024-12-24T05:00:00Z","v":979891,"vw":21.114875},{"c":21.18,"h":21.28,"l":21.13,"n":13175,"o":21.18,"t":"2024-12-26T05:00:00Z","v":1308679,"vw":21.210367},{"c":21.46,"h":21.525,"l":21.325,"n":21154,"o":21.5,"t":"2024-12-27T05:00:00Z","v":1936890,"vw":21.414798},{"c":21.21,"h":21.33,"l":21.05,"n":19273,"o":21.12,"t":"2024-12-30T05:00:00Z","v":1934541,"vw":21.233324},{"c":21.16,"h":21.31,"l":21.13,"n":12820,"o":21.23,"t":"2024-12-31T05:00:00Z","v":1186074,"vw":21.186554},{"c":21.09,"h":21.33,"l":21.02,"n":21184,"o":21.27,"t":"2025-01-02T05:00:00Z","v":2642074,"vw":21.13866},{"c":21.32,"h":21.35,"l":21.11,"n":20650,"o":21.18,"t":"2025-01-03T05:00:00Z","v":2299696,"vw":21.265068},{"c":20.9,"h":21.16,"l":20.89,"n":26794,"o":21.09,"t":"2025-01-06T05:00:00Z","v":3402941,"vw":20.976221},{"c":20.91,"h":21.19,"l":20.885,"n":20609,"o":21.06,"t":"2025-01-07T05:00:00Z","v":2719226,"vw":20.992897},{"c":20.77,"h":20.815,"l":20.555,"n":24265,"o":20.73,"t":"2025-01-08T05:00:00Z","v":3277629,"vw":20.732781},{"c":20.35,"h":20.58,"l":20.245,"n":25359,"o":20.45,"t":"2025-01-10T05:00:00Z","v":4818038,"vw":20.416059},{"c":20.21,"h":20.35,"l":20.115,"n":24523,"o":20.19,"t":"2025-01-13T05:00:00Z","v":2699015,"vw":20.210604},{"c":19.88,"h":20.17,"l":19.85,"n":26838,"o":20.09,"t":"2025-01-14T05:00:00Z","v":4312635,"vw":19.962051},{"c":20.5,"h":20.51,"l":20.29,"n":34981,"o":20.48,"t":"2025-01-15T05:00:00Z","v":4733858,"vw":20.417012},{"c":20.33,"h":20.52,"l":20.3011,"n":27402,"o":20.52,"t":"2025-01-16T05:00:00Z","v":4476012,"vw":20.38744},{"c":20.64,"h":20.7,"l":20.54,"n":22286,"o":20.61,"t":"2025-01-17T05:00:00Z","v":2993112,"vw":20.648604},{"c":20.9,"h":20.975,"l":20.74,"n":21198,"o":20.79,"t":"2025-01-21T05:00:00Z","v":3143795,"vw":20.906293},{"c":20.92,"h":21.046,"l":20.86,"n":21303,"o":20.97,"t":"2025-01-22T05:00:00Z","v":3345623,"vw":20.94374},{"c":21.37,"h":21.385,"l":21.12,"n":25781,"o":21.12,"t":"2025-01-23T05:00:00Z","v":4099148,"vw":21.26646},{"c":20.83,"h":20.98,"l":20.71,"n":27645,"o":20.805,"t":"2025-01-24T05:00:00Z","v":4874118,"vw":20.852363},{"c":21,"h":21.015,"l":20.835,"n":30253,"o":20.91,"t":"2025-01-27T05:00:00Z","v":4190386,"vw":20.94647},{"c":21.81,"h":21.925,"l":21.39,"n":28749,"o":21.55,"t":"2025-01-28T05:00:00Z","v":4032190,"vw":21.768886},{"c":22.13,"h":22.3,"l":21.98,"n":34781,"o":22.22,"t":"2025-01-29T05:00:00Z","v":4984429,"vw":22.117141},{"c":22.3,"h":22.395,"l":22.105,"n":24627,"o":22.26,"t":"2025-01-30T05:00:00Z","v":3413933,"vw":22.253497},{"c":22.01,"h":22.225,"l":21.93,"n":20869,"o":22.19,"t":"2025-01-31T05:00:00Z","v":2376170,"vw":22.064492},{"c":21.89,"h":21.99,"l":21.67,"n":26114,"o":21.7,"t":"2025-02-03T05:00:00Z","v":3135285,"vw":21.878969},{"c":22.52,"h":22.55,"l":22.27,"n":25469,"o":22.34,"t":"2025-02-04T05:00:00Z","v":4062054,"vw":22.467066},{"c":22.92,"h":22.96,"l":22.755,"n":29297,"o":22.8,"t":"2025-02-05T05:00:00Z","v":3874147,"vw":22.888082},{"c":23.01,"h":23.05,"l":22.91,"n":22728,"o":23,"t":"2025-02-06T05:00:00Z","v":3000941,"vw":22.995779},{"c":22.57,"h":22.99,"l":22.55,"n":32030,"o":22.99,"t":"2025-02-07T05:00:00Z","v":4191329,"vw":22.643631},{"c":22.42,"h":22.6,"l":22.39,"n":24825,"o":22.57,"t":"2025-02-10T05:00:00Z","v":3457536,"vw":22.478058},{"c":22.36,"h":22.41,"l":22.26,"n":31647,"o":22.26,"t":"2025-02-11T05:00:00Z","v":4204017,"vw":22.347355},{"c":21.97,"h":22.01,"l":21.62,"n":30836,"o":21.84,"t":"2025-02-12T05:00:00Z","v":4931006,"vw":21.888369},{"c":23.19,"h":24.03,"l":23.04,"n":50009,"o":23.26,"t":"2025-02-13T05:00:00Z","v":6551204,"vw":23.427806},{"c":24.14,"h":24.25,"l":23.94,"n":39686,"o":24.11,"t":"2025-02-14T05:00:00Z","v":5033373,"vw":24.139168},{"c":24.52,"h":24.88,"l":24.41,"n":56659,"o":24.775,"t":"2025-02-18T05:00:00Z","v":7072414,"vw":24.538712},{"c":24.72,"h":24.7779,"l":24.52,"n":30681,"o":24.63,"t":"2025-02-19T05:00:00Z","v":4003169,"vw":24.673496},{"c":24.92,"h":24.9488,"l":24.715,"n":21493,"o":24.83,"t":"2025-02-20T05:00:00Z","v":2825131,"vw":24.842599},{"c":24.78,"h":25.29,"l":24.7,"n":32529,"o":25.25,"t":"2025-02-21T05:00:00Z","v":5048404,"vw":24.915108},{"c":24.8,"h":24.915,"l":24.5699,"n":24002,"o":24.88,"t":"2025-02-24T05:00:00Z","v":2721337,"vw":24.817682},{"c":25.07,"h":25.27,"l":24.99,"n":41463,"o":25.18,"t":"2025-02-25T05:00:00Z","v":5791804,"vw":25.088785},{"c":25.46,"h":25.635,"l":25.265,"n":29401,"o":25.28,"t":"2025-02-26T05:00:00Z","v":3657368,"vw":25.459052},{"c":25.03,"h":25.48,"l":24.992,"n":29301,"o":25.38,"t":"2025-02-27T05:00:00Z","v":4035210,"vw":25.134392},{"c":25.04,"h":25.06,"l":24.71,"n":21647,"o":24.79,"t":"2025-02-28T05:00:00Z","v":2736507,"vw":24.904824},{"c":24.59,"h":25.04,"l":24.49,"n":27473,"o":24.8,"t":"2025-03-03T05:00:00Z","v":2579074,"vw":24.793551},{"c":24.17,"h":24.399,"l":23.725,"n":35841,"o":24.01,"t":"2025-03-04T05:00:00Z","v":4295807,"vw":24.082783},{"c":24.34,"h":24.365,"l":23.92,"n":28897,"o":23.95,"t":"2025-03-05T05:00:00Z","v":3469539,"vw":24.219},{"c":24.4,"h":24.82,"l":24.375,"n":38959,"o":24.7,"t":"2025-03-06T05:00:00Z","v":6209587,"vw":24.513112},{"c":24.15,"h":24.2,"l":23.615,"n":34703,"o":24.15,"t":"2025-03-07T05:00:00Z","v":3617203,"vw":23.965423},{"c":22.85,"h":23.22,"l":22.72,"n":36982,"o":23.2,"t":"2025-03-10T04:00:00Z","v":4485800,"vw":22.959515},{"c":22.95,"h":23.135,"l":22.68,"n":32940,"o":22.88,"t":"2025-03-11T04:00:00Z","v":4370456,"vw":22.930044},{"c":23.69,"h":23.92,"l":23.5436,"n":39037,"o":23.75,"t":"2025-03-12T04:00:00Z","v":5327517,"vw":23.755745},{"c":23.41,"h":23.615,"l":23.364,"n":22670,"o":23.49,"t":"2025-03-13T04:00:00Z","v":2425957,"vw":23.448392},{"c":24.1,"h":24.17,"l":23.87,"n":31715,"o":23.87,"t":"2025-03-14T04:00:00Z","v":8642989,"vw":24.068896},{"c":24.51,"h":24.63,"l":24.31,"n":25669,"o":24.37,"t":"2025-03-17T04:00:00Z","v":8709267,"vw":24.506947},{"c":24.52,"h":24.65,"l":24.23,"n":35882,"o":24.44,"t":"2025-03-18T04:00:00Z","v":10612689,"vw":24.505211},{"c":24.97,"h":25.09,"l":24.53,"n":29152,"o":24.6,"t":"2025-03-19T04:00:00Z","v":10887268,"vw":24.831745},{"c":24.89,"h":24.93,"l":24.62,"n":29638,"o":24.67,"t":"2025-03-20T04:00:00Z","v":4338288,"vw":24.849035},{"c":25.23,"h":25.475,"l":25.135,"n":35403,"o":25.275,"t":"2025-03-21T04:00:00Z","v":24505942,"vw":25.270467},{"c":25.27,"h":25.295,"l":25.075,"n":29415,"o":25.24,"t":"2025-03-24T04:00:00Z","v":13640008,"vw":25.199589},{"c":25.26,"h":25.26,"l":25.105,"n":21132,"o":25.23,"t":"2025-03-25T04:00:00Z","v":3278886,"vw":25.198379},{"c":25.5,"h":25.63,"l":25.41,"n":26085,"o":25.5,"t":"2025-03-26T04:00:00Z","v":4889505,"vw":25.500727},{"c":25.64,"h":25.78,"l":25.35,"n":26168,"o":25.35,"t":"2025-03-27T04:00:00Z","v":5711584,"vw":25.660874},{"c":25.09,"h":25.35,"l":24.97,"n":29251,"o":25.26,"t":"2025-03-28T04:00:00Z","v":5571606,"vw":25.081026},{"c":25.39,"h":25.44,"l":24.97,"n":40222,"o":25.045,"t":"2025-03-31T04:00:00Z","v":6441222,"vw":25.270585},{"c":25.17,"h":25.287,"l":24.71,"n":32939,"o":25.215,"t":"2025-04-01T04:00:00Z","v":10219107,"vw":25.02857},{"c":24.84,"h":24.919,"l":24.445,"n":33113,"o":24.52,"t":"2025-04-02T04:00:00Z","v":4695992,"vw":24.777097},{"c":23.38,"h":24.02,"l":23.36,"n":49201,"o":23.51,"t":"2025-04-03T04:00:00Z","v":6473352,"vw":23.633417},{"c":21.82,"h":22.495,"l":21.76,"n":67362,"o":22.27,"t":"2025-04-04T04:00:00Z","v":7990933,"vw":22.053625},{"c":21.24,"h":22.19,"l":20.42,"n":78187,"o":20.42,"t":"2025-04-07T04:00:00Z","v":10610299,"vw":21.205208},{"c":21.32,"h":22.49,"l":21.13,"n":48153,"o":22.3,"t":"2025-04-08T04:00:00Z","v":5512091,"vw":21.769905},{"c":22.97,"h":23.135,"l":21.0942,"n":66241,"o":21.31,"t":"2025-04-09T04:00:00Z","v":7761684,"vw":22.270341},{"c":22.92,"h":23.575,"l":22.22,"n":70717,"o":23.52,"t":"2025-04-10T04:00:00Z","v":8913651,"vw":22.915328},{"c":22.94,"h":23.015,"l":22.285,"n":36878,"o":22.53,"t":"2025-04-11T04:00:00Z","v":4791441,"vw":22.732623},{"c":23.44,"h":23.58,"l":23.185,"n":39208,"o":23.28,"t":"2025-04-14T04:00:00Z","v":4535977,"vw":23.41141},{"c":23.68,"h":23.78,"l":23.56,"n":24138,"o":23.56,"t":"2025-04-15T04:00:00Z","v":2635929,"vw":23.687695},{"c":23.36,"h":23.605,"l":23.1505,"n":28377,"o":23.55,"t":"2025-04-16T04:00:00Z","v":3447362,"vw":23.37741},{"c":24.01,"h":24.26,"l":23.92,"n":34614,"o":24,"t":"2025-04-17T04:00:00Z","v":4549522,"vw":24.100204},{"c":23.75,"h":23.99,"l":23.52,"n":25342,"o":23.91,"t":"2025-04-21T04:00:00Z","v":3403478,"vw":23.683603},{"c":24.33,"h":24.36,"l":24.07,"n":38293,"o":24.09,"t":"2025-04-22T04:00:00Z","v":4681080,"vw":24.247246},{"c":24.89,"h":25.225,"l":24.79,"n":31471,"o":25.01,"t":"2025-04-23T04:00:00Z","v":3101675,"vw":24.955454},{"c":25.12,"h":25.12,"l":24.765,"n":24888,"o":24.82,"t":"2025-04-24T04:00:00Z","v":3193782,"vw":25.012325},{"c":24.97,"h":24.97,"l":24.7007,"n":27082,"o":24.82,"t":"2025-04-25T04:00:00Z","v":2602294,"vw":24.868974},{"c":25.28,"h":25.45,"l":24.69,"n":55959,"o":24.74,"t":"2025-04-28T04:00:00Z","v":8671262,"vw":25.115341},{"c":25.75,"h":25.9,"l":25.34,"n":54315,"o":25.53,"t":"2025-04-29T04:00:00Z","v":7305987,"vw":25.716499},{"c":26,"h":26.08,"l":25.275,"n":46277,"o":25.7,"t":"2025-04-30T04:00:00Z","v":6370843,"vw":25.821091},{"c":25.28,"h":25.56,"l":25.235,"n":48476,"o":25.555,"t":"2025-05-01T04:00:00Z","v":7461417,"vw":25.337423},{"c":25.33,"h":25.43,"l":24.96,"n":46908,"o":25.03,"t":"2025-05-02T04:00:00Z","v":6866497,"vw":25.241511},{"c":25.24,"h":25.36,"l":25.14,"n":33872,"o":25.2,"t":"2025-05-05T04:00:00Z","v":5593254,"vw":25.244409},{"c":25.23,"h":25.33,"l":25.1,"n":32169,"o":25.27,"t":"2025-05-06T04:00:00Z","v":5322946,"vw":25.20402},{"c":25.02,"h":25.2915,"l":24.825,"n":30807,"o":24.99,"t":"2025-05-07T04:00:00Z","v":4848328,"vw":25.000942},{"c":24.45,"h":24.73,"l":24.35,"n":37126,"o":24.44,"t":"2025-05-08T04:00:00Z","v":5040884,"vw":24.572879},{"c":24.7,"h":24.81,"l":24.6501,"n":24261,"o":24.68,"t":"2025-05-09T04:00:00Z","v":3015857,"vw":24.724348},{"c":24.74,"h":24.9,"l":24.59,"n":46765,"o":24.8,"t":"2025-05-12T04:00:00Z","v":7759684,"vw":24.705815},{"c":24.54,"h":24.895,"l":24.5,"n":68691,"o":24.79,"t":"2025-05-13T04:00:00Z","v":12707903,"vw":24.650955},{"c":24.88,"h":25.62,"l":24.8,"n":72802,"o":25.25,"t":"2025-05-14T04:00:00Z","v":13840453,"vw":24.977489},{"c":24.87,"h":25.15,"l":24.835,"n":67253,"o":25.1,"t":"2025-05-15T04:00:00Z","v":13791743,"vw":24.902022},{"c":24.68,"h":24.76,"l":24.475,"n":29430,"o":24.64,"t":"2025-05-16T04:00:00Z","v":4069563,"vw":24.6323},{"c":25.04,"h":25.06,"l":24.59,"n":45807,"o":24.65,"t":"2025-05-19T04:00:00Z","v":7554459,"vw":24.960896},{"c":25.8,"h":25.95,"l":25.22,"n":42553,"o":25.52,"t":"2025-05-20T04:00:00Z","v":7332757,"vw":25.788159},{"c":24.89,"h":25.49,"l":24.88,"n":37216,"o":25.445,"t":"2025-05-21T04:00:00Z","v":5083419,"vw":25.114565},{"c":25.33,"h":25.44,"l":25.18,"n":34336,"o":25.34,"t":"2025-05-22T04:00:00Z","v":5037019,"vw":25.299169},{"c":25.53,"h":25.67,"l":25.29,"n":33052,"o":25.36,"t":"2025-05-23T04:00:00Z","v":6527676,"vw":25.539009},{"c":26.56,"h":26.5988,"l":25.96,"n":43674,"o":26.02,"t":"2025-05-27T04:00:00Z","v":6992462,"vw":26.486623},{"c":26.3,"h":26.42,"l":26.205,"n":30333,"o":26.34,"t":"2025-05-28T04:00:00Z","v":6134771,"vw":26.306324},{"c":26.62,"h":26.945,"l":26.5,"n":56887,"o":26.945,"t":"2025-05-29T04:00:00Z","v":10688720,"vw":26.620494},{"c":26.38,"h":26.51,"l":26.07,"n":45125,"o":26.46,"t":"2025-05-30T04:00:00Z","v":6793014,"vw":26.318108},{"c":26.88,"h":26.94,"l":26.46,"n":35231,"o":26.475,"t":"2025-06-02T04:00:00Z","v":6198737,"vw":26.785928},{"c":26.77,"h":26.88,"l":26.69,"n":32548,"o":26.69,"t":"2025-06-03T04:00:00Z","v":5805325,"vw":26.789256},{"c":26.67,"h":26.78,"l":26.6,"n":25251,"o":26.75,"t":"2025-06-04T04:00:00Z","v":3289827,"vw":26.671625},{"c":26.33,"h":26.55,"l":26.255,"n":25514,"o":26.48,"t":"2025-06-05T04:00:00Z","v":4180788,"vw":26.370028},{"c":26.66,"h":26.735,"l":26.59,"n":18880,"o":26.67,"t":"2025-06-06T04:00:00Z","v":2952479,"vw":26.673433},{"c":26.59,"h":26.69,"l":26.47,"n":21682,"o":26.5,"t":"2025-06-09T04:00:00Z","v":3611240,"vw":26.629602},{"c":26.2,"h":26.37,"l":26.05,"n":24816,"o":26.335,"t":"2025-06-10T04:00:00Z","v":3360193,"vw":26.175402},{"c":25.91,"h":26.18,"l":25.895,"n":26559,"o":26.11,"t":"2025-06-11T04:00:00Z","v":4030885,"vw":25.983852},{"c":26.4,"h":26.4,"l":26.1,"n":22254,"o":26.13,"t":"2025-06-12T04:00:00Z","v":3234502,"vw":26.300967},{"c":25.93,"h":26.16,"l":25.835,"n":29524,"o":25.93,"t":"2025-06-13T04:00:00Z","v":5147223,"vw":25.971084},{"c":26.09,"h":26.32,"l":26.05,"n":27926,"o":26.06,"t":"2025-06-16T04:00:00Z","v":3965382,"vw":26.177107},{"c":25.66,"h":25.94,"l":25.64,"n":33777,"o":25.77,"t":"2025-06-17T04:00:00Z","v":4487991,"vw":25.76062},{"c":25.88,"h":26.09,"l":25.85,"n":24441,"o":25.97,"t":"2025-06-18T04:00:00Z","v":2880672,"vw":25.949411},{"c":24.75,"h":25,"l":24.69,"n":36263,"o":25,"t":"2025-06-20T04:00:00Z","v":8333681,"vw":24.777516},{"c":24.42,"h":24.45,"l":23.9,"n":45840,"o":24,"t":"2025-06-23T04:00:00Z","v":8944579,"vw":24.199925},{"c":24.99,"h":25.025,"l":24.665,"n":32383,"o":24.74,"t":"2025-06-24T04:00:00Z","v":6395653,"vw":24.932579},{"c":24.92,"h":25.035,"l":24.86,"n":24780,"o":25.01,"t":"2025-06-25T04:00:00Z","v":3555154,"vw":24.93809},{"c":25.54,"h":25.61,"l":25.33,"n":27782,"o":25.35,"t":"2025-06-26T04:00:00Z","v":5198043,"vw":25.520251},{"c":26.3,"h":26.44,"l":26.145,"n":42110,"o":26.34,"t":"2025-06-27T04:00:00Z","v":6147996,"vw":26.288864},{"c":26.03,"h":26.05,"l":25.72,"n":31383,"o":25.8,"t":"2025-06-30T04:00:00Z","v":4394825,"vw":25.973194},{"c":25.47,"h":25.6,"l":25.28,"n":40171,"o":25.4,"t":"2025-07-01T04:00:00Z","v":8264251,"vw":25.48314},{"c":25.71,"h":25.73,"l":25.47,"n":23057,"o":25.48,"t":"2025-07-02T04:00:00Z","v":4646206,"vw":25.650521},{"c":25.58,"h":25.65,"l":25.36,"n":18177,"o":25.44,"t":"2025-07-03T04:00:00Z","v":2282827,"vw":25.542234},{"c":25.3,"h":25.54,"l":25.15,"n":31180,"o":25.41,"t":"2025-07-07T04:00:00Z","v":4072388,"vw":25.357133},{"c":25.25,"h":25.31,"l":25.13,"n":28592,"o":25.28,"t":"2025-07-08T04:00:00Z","v":3702673,"vw":25.242748},{"c":25.17,"h":25.19,"l":25.01,"n":26463,"o":25.13,"t":"2025-07-09T04:00:00Z","v":3866873,"vw":25.112425},{"c":24.65,"h":24.77,"l":24.56,"n":30551,"o":24.745,"t":"2025-07-10T04:00:00Z","v":6566525,"vw":24.647112},{"c":24.43,"h":24.49,"l":24.32,"n":26467,"o":24.49,"t":"2025-07-11T04:00:00Z","v":4546685,"vw":24.400931},{"c":24.4,"h":24.44,"l":24.27,"n":27062,"o":24.35,"t":"2025-07-14T04:00:00Z","v":3246614,"vw":24.365522},{"c":24.08,"h":24.24,"l":24.04,"n":35460,"o":24.21,"t":"2025-07-15T04:00:00Z","v":5238643,"vw":24.086435},{"c":23.98,"h":23.98,"l":23.775,"n":38460,"o":23.83,"t":"2025-07-16T04:00:00Z","v":7648968,"vw":23.932925},{"c":24.41,"h":24.44,"l":24.23,"n":32128,"o":24.3,"t":"2025-07-17T04:00:00Z","v":5557700,"vw":24.394055},{"c":23.92,"h":24.14,"l":23.885,"n":30093,"o":24.1,"t":"2025-07-18T04:00:00Z","v":3080595,"vw":23.966455},{"c":24.07,"h":24.24,"l":23.99,"n":21202,"o":24,"t":"2025-07-21T04:00:00Z","v":2751870,"vw":24.140568},{"c":24.09,"h":24.155,"l":24.035,"n":25443,"o":24.11,"t":"2025-07-22T04:00:00Z","v":2899498,"vw":24.097013},{"c":25.26,"h":25.6,"l":25.14,"n":36361,"o":25.15,"t":"2025-07-23T04:00:00Z","v":5848217,"vw":25.295374},{"c":25.38,"h":25.69,"l":25.35,"n":36760,"o":25.69,"t":"2025-07-24T04:00:00Z","v":5830291,"vw":25.489451},{"c":24.88,"h":25.04,"l":24.79,"n":25464,"o":25.01,"t":"2025-07-25T04:00:00Z","v":3727406,"vw":24.875798},{"c":24.36,"h":24.49,"l":24.29,"n":22272,"o":24.425,"t":"2025-07-28T04:00:00Z","v":2298290,"vw":24.366618},{"c":24.15,"h":24.42,"l":24.11,"n":27700,"o":24.34,"t":"2025-07-29T04:00:00Z","v":3296953,"vw":24.194115},{"c":24.2,"h":24.395,"l":24.105,"n":20682,"o":24.37,"t":"2025-07-30T04:00:00Z","v":2794236,"vw":24.241855},{"c":24.32,"h":24.58,"l":24.215,"n":31407,"o":24.58,"t":"2025-07-31T04:00:00Z","v":3787577,"vw":24.371148},{"c":24.37,"h":24.42,"l":24.175,"n":28320,"o":24.32,"t":"2025-08-01T04:00:00Z","v":4951309,"vw":24.319744},{"c":24.76,"h":24.77,"l":24.52,"n":19184,"o":24.52,"t":"2025-08-04T04:00:00Z","v":2362176,"vw":24.700363},{"c":24.53,"h":24.6715,"l":24.38,"n":26353,"o":24.59,"t":"2025-08-05T04:00:00Z","v":3702942,"vw":24.513196},{"c":24.92,"h":25.05,"l":24.825,"n":34475,"o":25.03,"t":"2025-08-06T04:00:00Z","v":5571805,"vw":24.925802},{"c":26.03,"h":26.71,"l":25.85,"n":54402,"o":26.09,"t":"2025-08-07T04:00:00Z","v":6712824,"vw":26.150416},{"c":27.15,"h":27.29,"l":26.9,"n":38883,"o":26.9,"t":"2025-08-08T04:00:00Z","v":4947030,"vw":27.132303},{"c":27.28,"h":27.355,"l":27.135,"n":29277,"o":27.15,"t":"2025-08-11T04:00:00Z","v":3651433,"vw":27.280715},{"c":27.19,"h":27.27,"l":27.02,"n":36495,"o":27.15,"t":"2025-08-12T04:00:00Z","v":4994803,"vw":27.181338},{"c":27.98,"h":28.04,"l":27.71,"n":29077,"o":27.76,"t":"2025-08-13T04:00:00Z","v":3798116,"vw":27.958573},{"c":27.74,"h":27.7999,"l":27.56,"n":19673,"o":27.7,"t":"2025-08-14T04:00:00Z","v":2316987,"vw":27.722684},{"c":28.74,"h":29.16,"l":28.665,"n":38227,"o":28.99,"t":"2025-08-15T04:00:00Z","v":5183717,"vw":28.791766},{"c":28.35,"h":28.41,"l":28.22,"n":25359,"o":28.29,"t":"2025-08-18T04:00:00Z","v":3244281,"vw":28.33861},{"c":28.24,"h":28.43,"l":28.22,"n":19343,"o":28.29,"t":"2025-08-19T04:00:00Z","v":2849740,"vw":28.291622},{"c":28.12,"h":28.15,"l":27.89,"n":22879,"o":28.06,"t":"2025-08-20T04:00:00Z","v":2823684,"vw":28.053936},{"c":27.63,"h":27.8091,"l":27.55,"n":24244,"o":27.685,"t":"2025-08-21T04:00:00Z","v":2930222,"vw":27.64835},{"c":28.61,"h":28.69,"l":28.28,"n":29571,"o":28.32,"t":"2025-08-22T04:00:00Z","v":4489819,"vw":28.575139},{"c":28.12,"h":28.35,"l":28.12,"n":33922,"o":28.25,"t":"2025-08-25T04:00:00Z","v":3237503,"vw":28.22028},{"c":27.88,"h":27.94,"l":27.72,"n":23311,"o":27.79,"t":"2025-08-26T04:00:00Z","v":2821219,"vw":27.861972},{"c":27.84,"h":27.855,"l":27.54,"n":23342,"o":27.6,"t":"2025-08-27T04:00:00Z","v":3643123,"vw":27.752604},{"c":28,"h":28.1499,"l":27.97,"n":26607,"o":28.07,"t":"2025-08-28T04:00:00Z","v":4573840,"vw":28.050312},{"c":27.52,"h":27.615,"l":27.435,"n":23576,"o":27.59,"t":"2025-08-29T04:00:00Z","v":3035878,"vw":27.533765},{"c":26.95,"h":27.08,"l":26.5912,"n":36236,"o":26.8,"t":"2025-09-02T04:00:00Z","v":4919100,"vw":26.92883},{"c":27.03,"h":27.09,"l":26.9,"n":23612,"o":26.96,"t":"2025-09-03T04:00:00Z","v":3295949,"vw":26.982812},{"c":27.84,"h":27.865,"l":27.52,"n":26321,"o":27.54,"t":"2025-09-04T04:00:00Z","v":3226232,"vw":27.767949},{"c":27.57,"h":27.84,"l":27.455,"n":23026,"o":27.79,"t":"2025-09-05T04:00:00Z","v":2620074,"vw":27.572371},{"c":28.67,"h":28.71,"l":28.28,"n":43560,"o":28.3,"t":"2025-09-08T04:00:00Z","v":4596135,"vw":28.546926},{"c":28.71,"h":28.785,"l":28.58,"n":26298,"o":28.75,"t":"2025-09-09T04:00:00Z","v":3214315,"vw":28.69431},{"c":28.65,"h":28.98,"l":28.57,"n":30795,"o":28.88,"t":"2025-09-10T04:00:00Z","v":3934213,"vw":28.721015},{"c":29.19,"h":29.24,"l":28.77,"n":25405,"o":28.77,"t":"2025-09-11T04:00:00Z","v":4380838,"vw":29.111769},{"c":29.21,"h":29.405,"l":28.96,"n":29959,"o":29,"t":"2025-09-12T04:00:00Z","v":4680754,"vw":29.255265},{"c":29.34,"h":29.44,"l":29.21,"n":22616,"o":29.38,"t":"2025-09-15T04:00:00Z","v":2900585,"vw":29.302644},{"c":28.82,"h":28.83,"l":28.55,"n":23482,"o":28.82,"t":"2025-09-16T04:00:00Z","v":2809118,"vw":28.749715},{"c":29.16,"h":29.3149,"l":28.895,"n":28051,"o":29.02,"t":"2025-09-17T04:00:00Z","v":3240529,"vw":29.13108},{"c":30.07,"h":30.25,"l":29.92,"n":34406,"o":30.04,"t":"2025-09-18T04:00:00Z","v":4258227,"vw":30.098354},{"c":29.36,"h":29.485,"l":29.2911,"n":29281,"o":29.48,"t":"2025-09-19T04:00:00Z","v":4238955,"vw":29.377833},{"c":29.73,"h":29.76,"l":29.4901,"n":28322,"o":29.5,"t":"2025-09-22T04:00:00Z","v":3854530,"vw":29.656508},{"c":29.76,"h":29.9,"l":29.71,"n":29207,"o":29.9,"t":"2025-09-23T04:00:00Z","v":3734516,"vw":29.775969},{"c":29.34,"h":29.42,"l":29.16,"n":44103,"o":29.2,"t":"2025-09-24T04:00:00Z","v":5517438,"vw":29.339493},{"c":29.83,"h":29.9061,"l":29.465,"n":39090,"o":29.72,"t":"2025-09-25T04:00:00Z","v":4792312,"vw":29.752835},{"c":29.78,"h":30.115,"l":29.54,"n":41242,"o":29.62,"t":"2025-09-26T04:00:00Z","v":5873510,"vw":29.767377},{"c":29.1,"h":29.13,"l":28.97,"n":25332,"o":29.04,"t":"2025-09-29T04:00:00Z","v":3049339,"vw":29.067236},{"c":28.79,"h":28.8,"l":28.54,"n":26431,"o":28.71,"t":"2025-09-30T04:00:00Z","v":3455065,"vw":28.66995},{"c":28.74,"h":29.01,"l":28.73,"n":23570,"o":28.79,"t":"2025-10-01T04:00:00Z","v":2947264,"vw":28.811274},{"c":28.08,"h":28.14,"l":27.79,"n":39358,"o":28.07,"t":"2025-10-02T04:00:00Z","v":6133321,"vw":28.008956},{"c":28.96,"h":29,"l":28.67,"n":28116,"o":28.68,"t":"2025-10-03T04:00:00Z","v":4296681,"vw":28.930837},{"c":30.1,"h":30.195,"l":30.03,"n":41143,"o":30.1,"t":"2025-10-06T04:00:00Z","v":6413704,"vw":30.117041},{"c":29.74,"h":30,"l":29.69,"n":33627,"o":29.82,"t":"2025-10-07T04:00:00Z","v":10172317,"vw":29.783412},{"c":29.75,"h":29.9586,"l":29.75,"n":27142,"o":29.9,"t":"2025-10-08T04:00:00Z","v":3975127,"vw":29.8243},{"c":29.84,"h":30.285,"l":29.6912,"n":36445,"o":30.25,"t":"2025-10-09T04:00:00Z","v":5144678,"vw":29.894981},{"c":28.25,"h":28.985,"l":28.005,"n":47412,"o":28.88,"t":"2025-10-10T04:00:00Z","v":6862123,"vw":28.415965},{"c":28.87,"h":28.9699,"l":28.5622,"n":29169,"o":28.59,"t":"2025-10-13T04:00:00Z","v":3402885,"vw":28.835333},{"c":28.83,"h":28.965,"l":28.26,"n":29739,"o":28.28,"t":"2025-10-14T04:00:00Z","v":3963670,"vw":28.79941},{"c":28.89,"h":29.07,"l":28.605,"n":27595,"o":28.97,"t":"2025-10-15T04:00:00Z","v":2482740,"vw":28.860593},{"c":28.5,"h":28.77,"l":28.42,"n":30224,"o":28.76,"t":"2025-10-16T04:00:00Z","v":4430554,"vw":28.57839},{"c":28.9,"h":29.055,"l":28.62,"n":31562,"o":28.64,"t":"2025-10-17T04:00:00Z","v":4124642,"vw":28.900982},{"c":29.19,"h":29.49,"l":29.17,"n":32036,"o":29.34,"t":"2025-10-20T04:00:00Z","v":5311384,"vw":29.269957},{"c":29.14,"h":29.22,"l":28.9728,"n":21081,"o":29,"t":"2025-10-21T04:00:00Z","v":2665160,"vw":29.127592},{"c":28.75,"h":28.94,"l":28.535,"n":27713,"o":28.74,"t":"2025-10-22T04:00:00Z","v":2899925,"vw":28.705876},{"c":28.71,"h":28.88,"l":28.59,"n":32606,"o":28.8,"t":"2025-10-23T04:00:00Z","v":4064060,"vw":28.696915},{"c":28.65,"h":28.86,"l":28.595,"n":24121,"o":28.86,"t":"2025-10-24T04:00:00Z","v":2769085,"vw":28.676909},{"c":28.7,"h":28.88,"l":28.68,"n":20374,"o":28.83,"t":"2025-10-27T04:00:00Z","v":1876638,"vw":28.727581},{"c":28.99,"h":29.05,"l":28.78,"n":19238,"o":28.88,"t":"2025-10-28T04:00:00Z","v":2073253,"vw":28.938874},{"c":28.18,"h":28.47,"l":28.06,"n":32198,"o":28.46,"t":"2025-10-29T04:00:00Z","v":3625720,"vw":28.268555},{"c":27.75,"h":27.8998,"l":27.55,"n":40090,"o":27.6,"t":"2025-10-30T04:00:00Z","v":6245778,"vw":27.768868},{"c":27.89,"h":28.23,"l":27.805,"n":25665,"o":28.15,"t":"2025-10-31T04:00:00Z","v":3021899,"vw":27.955211},{"c":27.95,"h":28.05,"l":27.795,"n":24253,"o":27.97,"t":"2025-11-03T05:00:00Z","v":2581272,"vw":27.904287},{"c":27.91,"h":27.96,"l":27.69,"n":26375,"o":27.72,"t":"2025-11-04T05:00:00Z","v":3182806,"vw":27.877053},{"c":28.08,"h":28.12,"l":27.875,"n":30969,"o":27.89,"t":"2025-11-05T05:00:00Z","v":3892559,"vw":28.031557},{"c":28.29,"h":28.41,"l":28.065,"n":26499,"o":28.25,"t":"2025-11-06T05:00:00Z","v":2600881,"vw":28.246726},{"c":27.71,"h":27.71,"l":27.345,"n":31312,"o":27.65,"t":"2025-11-07T05:00:00Z","v":2969026,"vw":27.558565},{"c":27.97,"h":28.055,"l":27.8,"n":29100,"o":27.94,"t":"2025-11-10T05:00:00Z","v":3324960,"vw":27.960922},{"c":29.16,"h":29.59,"l":28.43,"n":56260,"o":29.415,"t":"2025-11-11T05:00:00Z","v":6900110,"vw":29.046644},{"c":30.26,"h":30.34,"l":29.98,"n":46503,"o":30.12,"t":"2025-11-12T05:00:00Z","v":5464646,"vw":30.18952},{"c":29.44,"h":30.005,"l":29.43,"n":33934,"o":30,"t":"2025-11-13T05:00:00Z","v":5123304,"vw":29.660571},{"c":30.12,"h":30.33,"l":29.85,"n":39984,"o":29.97,"t":"2025-11-14T05:00:00Z","v":5121588,"vw":30.176721},{"c":29.09,"h":29.41,"l":28.88,"n":33685,"o":29.27,"t":"2025-11-17T05:00:00Z","v":3908278,"vw":29.174857},{"c":28.67,"h":28.82,"l":28.4198,"n":29790,"o":28.58,"t":"2025-11-18T05:00:00Z","v":3136991,"vw":28.659379},{"c":28.55,"h":28.61,"l":28.065,"n":43681,"o":28.19,"t":"2025-11-19T05:00:00Z","v":5382618,"vw":28.383441},{"c":27.75,"h":28.68,"l":27.75,"n":33641,"o":28.54,"t":"2025-11-20T05:00:00Z","v":5021691,"vw":28.104313},{"c":28.53,"h":28.825,"l":28.3631,"n":38246,"o":28.68,"t":"2025-11-21T05:00:00Z","v":3959853,"vw":28.615814},{"c":29.01,"h":29.045,"l":28.57,"n":29401,"o":28.62,"t":"2025-11-24T05:00:00Z","v":2859921,"vw":28.912776},{"c":28.6,"h":28.605,"l":28.08,"n":28976,"o":28.12,"t":"2025-11-25T05:00:00Z","v":3038666,"vw":28.483548},{"c":29.08,"h":29.24,"l":29.06,"n":27554,"o":29.105,"t":"2025-11-26T05:00:00Z","v":2933829,"vw":29.171236},{"c":29.35,"h":29.36,"l":29.21,"n":13391,"o":29.28,"t":"2025-11-28T05:00:00Z","v":1250837,"vw":29.304733},{"c":28.78,"h":28.865,"l":28.5299,"n":46582,"o":28.66,"t":"2025-12-01T05:00:00Z","v":5589757,"vw":28.765471},{"c":28.57,"h":28.83,"l":28.485,"n":28652,"o":28.83,"t":"2025-12-02T05:00:00Z","v":3187135,"vw":28.576375},{"c":28.46,"h":28.47,"l":28.02,"n":29771,"o":28.15,"t":"2025-12-03T05:00:00Z","v":3461266,"vw":28.329899},{"c":28.29,"h":28.57,"l":28.22,"n":25971,"o":28.53,"t":"2025-12-04T05:00:00Z","v":2812844,"vw":28.336351},{"c":28.03,"h":28.17,"l":27.96,"n":26739,"o":28.07,"t":"2025-12-05T05:00:00Z","v":3012750,"vw":28.050884},{"c":27.55,"h":27.795,"l":27.53,"n":31061,"o":27.7,"t":"2025-12-08T05:00:00Z","v":3198814,"vw":27.602973},{"c":27.56,"h":27.82,"l":27.54,"n":27791,"o":27.75,"t":"2025-12-09T05:00:00Z","v":2901208,"vw":27.662595},{"c":27.08,"h":27.13,"l":26.74,"n":38479,"o":26.82,"t":"2025-12-10T05:00:00Z","v":4940478,"vw":26.949924},{"c":26.73,"h":26.93,"l":26.66,"n":42148,"o":26.75,"t":"2025-12-11T05:00:00Z","v":5588092,"vw":26.788103},{"c":26.77,"h":26.91,"l":26.59,"n":31906,"o":26.87,"t":"2025-12-12T05:00:00Z","v":4069863,"vw":26.781466},{"c":26.64,"h":26.86,"l":26.61,"n":27459,"o":26.86,"t":"2025-12-15T05:00:00Z","v":3347251,"vw":26.683403},{"c":26.45,"h":26.585,"l":26.3,"n":31584,"o":26.33,"t":"2025-12-16T05:00:00Z","v":3381597,"vw":26.477524},{"c":25.96,"h":26.23,"l":25.91,"n":41949,"o":26.2,"t":"2025-12-17T05:00:00Z","v":5770848,"vw":26.04771},{"c":25.91,"h":26.24,"l":25.885,"n":38376,"o":26.19,"t":"2025-12-18T05:00:00Z","v":4961962,"vw":25.998168},{"c":25.4,"h":25.67,"l":25.37,"n":38781,"o":25.62,"t":"2025-12-19T05:00:00Z","v":5702844,"vw":25.492664},{"c":25.23,"h":25.3799,"l":25.11,"n":45709,"o":25.2,"t":"2025-12-22T05:00:00Z","v":6448615,"vw":25.239023},{"c":25.76,"h":26,"l":25.69,"n":39672,"o":25.9,"t":"2025-12-23T05:00:00Z","v":5609294,"vw":25.777683},{"c":25.7,"h":25.73,"l":25.475,"n":14122,"o":25.5,"t":"2025-12-24T05:00:00Z","v":1796302,"vw":25.638711},{"c":25.82,"h":25.86,"l":25.73,"n":19403,"o":25.77,"t":"2025-12-26T05:00:00Z","v":2248652,"vw":25.801724},{"c":25.77,"h":25.8467,"l":25.67,"n":22573,"o":25.68,"t":"2025-12-29T05:00:00Z","v":2805417,"vw":25.727308},{"c":25.72,"h":25.87,"l":25.705,"n":19473,"o":25.79,"t":"2025-12-30T05:00:00Z","v":2438086,"vw":25.764699},{"c":25.6,"h":25.7,"l":25.5544,"n":20242,"o":25.67,"t":"2025-12-31T05:00:00Z","v":2054860,"vw":25.626394},{"c":25.88,"h":25.99,"l":25.67,"n":25255,"o":25.93,"t":"2026-01-02T05:00:00Z","v":3030625,"vw":25.798612},{"c":25.83,"h":26.15,"l":25.815,"n":35062,"o":26.07,"t":"2026-01-05T05:00:00Z","v":4252959,"vw":25.89102},{"c":25.74,"h":26.07,"l":25.59,"n":40417,"o":26.07,"t":"2026-01-06T05:00:00Z","v":5968329,"vw":25.744879},{"c":25.12,"h":25.41,"l":25.075,"n":39176,"o":25.41,"t":"2026-01-07T05:00:00Z","v":5518539,"vw":25.176172},{"c":25.25,"h":25.29,"l":25.045,"n":34145,"o":25.1,"t":"2026-01-08T05:00:00Z","v":3785926,"vw":25.230712},{"c":25.04,"h":25.165,"l":24.9,"n":38561,"o":24.98,"t":"2026-01-09T05:00:00Z","v":5191111,"vw":25.030476},{"c":25.18,"h":25.325,"l":25.085,"n":28992,"o":25.14,"t":"2026-01-12T05:00:00Z","v":3639545,"vw":25.166779},{"c":24.41,"h":24.5,"l":24.255,"n":43643,"o":24.39,"t":"2026-01-13T05:00:00Z","v":6205334,"vw":24.402368},{"c":24.09,"h":24.25,"l":24.02,"n":32409,"o":24.25,"t":"2026-01-14T05:00:00Z","v":3814307,"vw":24.098262},{"c":24.12,"h":24.64,"l":24.07,"n":52709,"o":24.61,"t":"2026-01-15T05:00:00Z","v":9476570,"vw":24.191651},{"c":24.05,"h":24.19,"l":23.93,"n":38996,"o":24.18,"t":"2026-01-16T05:00:00Z","v":5238645,"vw":24.051323},{"c":23.72,"h":23.96,"l":23.545,"n":59906,"o":23.545,"t":"2026-01-20T05:00:00Z","v":9451880,"vw":23.757894},{"c":23.68,"h":23.805,"l":23.36,"n":44510,"o":23.5,"t":"2026-01-21T05:00:00Z","v":5703063,"vw":23.618361},{"c":22.96,"h":23.09,"l":22.85,"n":59691,"o":23.04,"t":"2026-01-22T05:00:00Z","v":9550057,"vw":22.970768},{"c":23.09,"h":23.18,"l":22.74,"n":41783,"o":22.8,"t":"2026-01-23T05:00:00Z","v":6203251,"vw":22.96951},{"c":22.96,"h":23.13,"l":22.93,"n":36059,"o":23.08,"t":"2026-01-26T05:00:00Z","v":5546098,"vw":23.003193},{"c":22.6,"h":22.73,"l":22.44,"n":43664,"o":22.66,"t":"2026-01-27T05:00:00Z","v":6684962,"vw":22.575303},{"c":22.28,"h":22.4,"l":22.13,"n":48989,"o":22.28,"t":"2026-01-28T05:00:00Z","v":7569337,"vw":22.262111},{"c":22.29,"h":22.52,"l":22.135,"n":51386,"o":22.49,"t":"2026-01-29T05:00:00Z","v":9212875,"vw":22.28867},{"c":22.1,"h":22.435,"l":21.8,"n":61701,"o":22.41,"t":"2026-01-30T05:00:00Z","v":10641387,"vw":22.015363},{"c":22.12,"h":22.2599,"l":22,"n":47288,"o":22.085,"t":"2026-02-02T05:00:00Z","v":7134233,"vw":22.126475},{"c":21.93,"h":22.37,"l":21.835,"n":50456,"o":22.36,"t":"2026-02-03T05:00:00Z","v":7780312,"vw":21.991944},{"c":21.91,"h":22.125,"l":21.52,"n":76620,"o":21.61,"t":"2026-02-04T05:00:00Z","v":12618479,"vw":21.880989},{"c":21.24,"h":21.59,"l":21.175,"n":60934,"o":21.47,"t":"2026-02-05T05:00:00Z","v":9906441,"vw":21.318799},{"c":22.26,"h":22.84,"l":21.9201,"n":85683,"o":22.835,"t":"2026-02-06T05:00:00Z","v":14121266,"vw":22.221612},{"c":22.33,"h":22.345,"l":21.99,"n":35023,"o":22.13,"t":"2026-02-09T05:00:00Z","v":5848813,"vw":22.2213},{"c":22.83,"h":23.215,"l":22.8,"n":44820,"o":23.03,"t":"2026-02-10T05:00:00Z","v":6384559,"vw":22.996821},{"c":22.95,"h":23.15,"l":22.675,"n":39711,"o":23.06,"t":"2026-02-11T05:00:00Z","v":5118108,"vw":22.888528},{"c":22.87,"h":23.47,"l":22.645,"n":57096,"o":23.36,"t":"2026-02-12T05:00:00Z","v":7982567,"vw":22.919635},{"c":23.19,"h":23.375,"l":23.105,"n":49084,"o":23.35,"t":"2026-02-13T05:00:00Z","v":6888141,"vw":23.254672},{"c":22.82,"h":22.89,"l":22.585,"n":37641,"o":22.71,"t":"2026-02-17T05:00:00Z","v":4929006,"vw":22.767995},{"c":22.5,"h":22.68,"l":22.49,"n":33658,"o":22.595,"t":"2026-02-18T05:00:00Z","v":4946036,"vw":22.551894},{"c":22.25,"h":22.29,"l":22.062,"n":34691,"o":22.13,"t":"2026-02-19T05:00:00Z","v":4366356,"vw":22.205925},{"c":21.93,"h":21.94,"l":21.52,"n":43642,"o":21.59,"t":"2026-02-20T05:00:00Z","v":5430477,"vw":21.777833},{"c":21.67,"h":21.95,"l":21.58,"n":33180,"o":21.8,"t":"2026-02-23T05:00:00Z","v":4776873,"vw":21.688026},{"c":21.6,"h":21.62,"l":21.23,"n":37588,"o":21.33,"t":"2026-02-24T05:00:00Z","v":5321661,"vw":21.5398},{"c":21.41,"h":21.46,"l":21.25,"n":40057,"o":21.25,"t":"2026-02-25T05:00:00Z","v":5032591,"vw":21.385864},{"c":22.59,"h":22.65,"l":22.12,"n":54108,"o":22.13,"t":"2026-02-26T05:00:00Z","v":7240194,"vw":22.503355},{"c":23.06,"h":23.15,"l":22.84,"n":47530,"o":23.04,"t":"2026-02-27T05:00:00Z","v":6083208,"vw":23.046954},{"c":22.69,"h":22.79,"l":22.3001,"n":51294,"o":22.43,"t":"2026-03-02T05:00:00Z","v":7156196,"vw":22.669723},{"c":21.58,"h":21.645,"l":20.8701,"n":79592,"o":20.97,"t":"2026-03-03T05:00:00Z","v":12245735,"vw":21.300865},{"c":21.99,"h":22.24,"l":21.84,"n":44773,"o":22.05,"t":"2026-03-04T05:00:00Z","v":6245584,"vw":21.995363},{"c":21.37,"h":21.645,"l":21.195,"n":49828,"o":21.56,"t":"2026-03-05T05:00:00Z","v":7901316,"vw":21.382228},{"c":21.48,"h":21.6253,"l":21.34,"n":36528,"o":21.4,"t":"2026-03-06T05:00:00Z","v":3956711,"vw":21.497346},{"c":21.62,"h":21.68,"l":20.995,"n":46294,"o":21.11,"t":"2026-03-09T04:00:00Z","v":6450743,"vw":21.334942},{"c":21.68,"h":21.98,"l":21.56,"n":43637,"o":21.69,"t":"2026-03-10T04:00:00Z","v":6906591,"vw":21.779005},{"c":21.49,"h":21.665,"l":21.385,"n":34797,"o":21.64,"t":"2026-03-11T04:00:00Z","v":4802672,"vw":21.494273},{"c":21.46,"h":21.73,"l":21.44,"n":38673,"o":21.69,"t":"2026-03-12T04:00:00Z","v":5821596,"vw":21.546982},{"c":21.49,"h":21.77,"l":21.455,"n":31407,"o":21.67,"t":"2026-03-13T04:00:00Z","v":4178752,"vw":21.556633},{"c":21.65,"h":21.73,"l":21.4,"n":29776,"o":21.475,"t":"2026-03-16T04:00:00Z","v":4147768,"vw":21.610166},{"c":20.92,"h":21.325,"l":20.885,"n":41703,"o":21.2,"t":"2026-03-17T04:00:00Z","v":5744019,"vw":21.03151},{"c":20.38,"h":20.695,"l":20.32,"n":44260,"o":20.465,"t":"2026-03-18T04:00:00Z","v":5195819,"vw":20.501756},{"c":20.62,"h":20.715,"l":20.26,"n":36215,"o":20.3,"t":"2026-03-19T04:00:00Z","v":4790186,"vw":20.558739},{"c":20.22,"h":20.7,"l":20.13,"n":34664,"o":20.66,"t":"2026-03-20T04:00:00Z","v":4935372,"vw":20.31475},{"c":20.68,"h":20.85,"l":20.5724,"n":39953,"o":20.66,"t":"2026-03-23T04:00:00Z","v":4936233,"vw":20.696162},{"c":20.57,"h":20.72,"l":20.38,"n":32872,"o":20.41,"t":"2026-03-24T04:00:00Z","v":3710060,"vw":20.597228},{"c":20.54,"h":20.79,"l":20.4405,"n":32159,"o":20.595,"t":"2026-03-25T04:00:00Z","v":4066211,"vw":20.608399},{"c":20.03,"h":20.33,"l":19.975,"n":31539,"o":20.19,"t":"2026-03-26T04:00:00Z","v":3436597,"vw":20.128254},{"c":19.91,"h":20.105,"l":19.74,"n":38992,"o":19.86,"t":"2026-03-27T04:00:00Z","v":5675002,"vw":19.96123},{"c":19.92,"h":20.295,"l":19.815,"n":42461,"o":19.98,"t":"2026-03-30T04:00:00Z","v":5372774,"vw":20.040959},{"c":20.7,"h":20.73,"l":20.295,"n":45164,"o":20.38,"t":"2026-03-31T04:00:00Z","v":5688137,"vw":20.538863},{"c":21.12,"h":21.43,"l":21.11,"n":42074,"o":21.25,"t":"2026-04-01T04:00:00Z","v":5610407,"vw":21.222824},{"c":21.14,"h":21.21,"l":20.6298,"n":31736,"o":20.69,"t":"2026-04-02T04:00:00Z","v":4237050,"vw":21.037679},{"c":20.78,"h":20.83,"l":20.64,"n":27779,"o":20.65,"t":"2026-04-06T04:00:00Z","v":3281095,"vw":20.74893},{"c":20.88,"h":20.9,"l":20.63,"n":30743,"o":20.82,"t":"2026-04-07T04:00:00Z","v":4281294,"vw":20.786431},{"c":21.38,"h":21.72,"l":21.31,"n":35259,"o":21.68,"t":"2026-04-08T04:00:00Z","v":5400866,"vw":21.429479},{"c":21.42,"h":21.49,"l":21.1,"n":27057,"o":21.22,"t":"2026-04-09T04:00:00Z","v":3004770,"vw":21.366803},{"c":21.05,"h":21.095,"l":20.94,"n":30009,"o":21,"t":"2026-04-10T04:00:00Z","v":2925501,"vw":21.020876},{"c":21.05,"h":21.06,"l":20.48,"n":44855,"o":20.48,"t":"2026-04-13T04:00:00Z","v":6746883,"vw":20.870627},{"c":20.95,"h":21.01,"l":20.73,"n":37958,"o":20.75,"t":"2026-04-14T04:00:00Z","v":4383450,"vw":20.925826},{"c":21.24,"h":21.3,"l":21.01,"n":27846,"o":21.01,"t":"2026-04-15T04:00:00Z","v":3747930,"vw":21.239064},{"c":21.46,"h":21.52,"l":21.31,"n":29288,"o":21.34,"t":"2026-04-16T04:00:00Z","v":3940920,"vw":21.41774},{"c":21.7,"h":22.045,"l":21.7,"n":34031,"o":21.82,"t":"2026-04-17T04:00:00Z","v":3832980,"vw":21.826359},{"c":21.44,"h":21.5274,"l":21.3533,"n":28528,"o":21.5,"t":"2026-04-20T04:00:00Z","v":3496062,"vw":21.462177},{"c":20.78,"h":21.15,"l":20.77,"n":38599,"o":21.15,"t":"2026-04-21T04:00:00Z","v":4283119,"vw":20.927619},{"c":20.84,"h":21.09,"l":20.77,"n":27757,"o":20.97,"t":"2026-04-22T04:00:00Z","v":3733663,"vw":20.885873},{"c":20.49,"h":20.7,"l":20.3,"n":34923,"o":20.62,"t":"2026-04-23T04:00:00Z","v":4903121,"vw":20.501317},{"c":20.28,"h":20.31,"l":20,"n":46096,"o":20.3,"t":"2026-04-24T04:00:00Z","v":7409528,"vw":20.186857},{"c":20.14,"h":20.34,"l":20.03,"n":42322,"o":20.11,"t":"2026-04-27T04:00:00Z","v":5981973,"vw":20.178123},{"c":19.97,"h":20.23,"l":19.87,"n":46082,"o":20.21,"t":"2026-04-28T04:00:00Z","v":5386236,"vw":19.959912},{"c":19.78,"h":20.02,"l":19.725,"n":44025,"o":19.96,"t":"2026-04-29T04:00:00Z","v":9343011,"vw":19.79425},{"c":20.09,"h":20.185,"l":19.625,"n":44836,"o":19.73,"t":"2026-04-30T04:00:00Z","v":7335564,"vw":19.948975},{"c":19.78,"h":20.035,"l":19.78,"n":32408,"o":19.91,"t":"2026-05-01T04:00:00Z","v":5055805,"vw":19.873089},{"c":19.64,"h":19.98,"l":19.63,"n":36463,"o":19.89,"t":"2026-05-04T04:00:00Z","v":5104325,"vw":19.755664},{"c":20.12,"h":20.28,"l":19.665,"n":57356,"o":19.78,"t":"2026-05-05T04:00:00Z","v":10167097,"vw":20.028459},{"c":20.73,"h":20.82,"l":20.365,"n":60087,"o":20.535,"t":"2026-05-06T04:00:00Z","v":10935326,"vw":20.66869},{"c":19.89,"h":20.248,"l":19.8313,"n":57756,"o":20.248,"t":"2026-05-07T04:00:00Z","v":8649908,"vw":19.983795},{"c":20.15,"h":20.865,"l":20.06,"n":78763,"o":20.27,"t":"2026-05-08T04:00:00Z","v":13257719,"vw":20.401795},{"c":21.29,"h":21.63,"l":21.185,"n":88850,"o":21.51,"t":"2026-05-11T04:00:00Z","v":16235660,"vw":21.348251},{"c":22.16,"h":22.29,"l":21.82,"n":76681,"o":21.88,"t":"2026-05-12T04:00:00Z","v":12736748,"vw":22.071484},{"c":22.79,"h":22.98,"l":22.625,"n":80574,"o":22.955,"t":"2026-05-13T04:00:00Z","v":12794760,"vw":22.779061},{"c":22.12,"h":22.21,"l":22.005,"n":57154,"o":22.14,"t":"2026-05-14T04:00:00Z","v":8155091,"vw":22.097524},{"c":22.31,"h":22.67,"l":22.29,"n":52615,"o":22.51,"t":"2026-05-15T04:00:00Z","v":8112108,"vw":22.479612},{"c":22.71,"h":22.865,"l":22.55,"n":47477,"o":22.72,"t":"2026-05-18T04:00:00Z","v":6995612,"vw":22.693188},{"c":22.76,"h":23.28,"l":22.74,"n":57699,"o":23.1768,"t":"2026-05-19T04:00:00Z","v":8028421,"vw":22.960102},{"c":22.82,"h":22.83,"l":22.47,"n":37481,"o":22.78,"t":"2026-05-20T04:00:00Z","v":4498234,"vw":22.718795},{"c":22.56,"h":22.585,"l":22.1,"n":38119,"o":22.14,"t":"2026-05-21T04:00:00Z","v":6682442,"vw":22.420421},{"c":22.14,"h":22.505,"l":22.02,"n":53044,"o":22.155,"t":"2026-05-22T04:00:00Z","v":10354008,"vw":22.23231},{"c":22.16,"h":22.42,"l":22.14,"n":40937,"o":22.27,"t":"2026-05-26T04:00:00Z","v":6811640,"vw":22.256046},{"c":21.86,"h":22.07,"l":21.82,"n":44266,"o":22,"t":"2026-05-27T04:00:00Z","v":5339672,"vw":21.918564},{"c":21.72,"h":21.905,"l":21.5643,"n":37827,"o":21.61,"t":"2026-05-28T04:00:00Z","v":6538524,"vw":21.776735},{"c":21.57,"h":21.72,"l":21.525,"n":34478,"o":21.63,"t":"2026-05-29T04:00:00Z","v":6153580,"vw":21.604652},{"c":22.57,"h":22.64,"l":22.08,"n":52889,"o":22.13,"t":"2026-06-01T04:00:00Z","v":8601361,"vw":22.462774},{"c":22.79,"h":23,"l":22.735,"n":41102,"o":22.81,"t":"2026-06-02T04:00:00Z","v":5721401,"vw":22.814287},{"c":22.2,"h":22.53,"l":22.135,"n":33004,"o":22.51,"t":"2026-06-03T04:00:00Z","v":4253606,"vw":22.247173},{"c":22.23,"h":22.315,"l":22,"n":37230,"o":22.02,"t":"2026-06-04T04:00:00Z","v":5477046,"vw":22.221427},{"c":21.89,"h":22.27,"l":21.865,"n":32956,"o":22.19,"t":"2026-06-05T04:00:00Z","v":4885038,"vw":22.000744},{"c":22.15,"h":22.24,"l":22.07,"n":31078,"o":22.08,"t":"2026-06-08T04:00:00Z","v":4417115,"vw":22.16099},{"c":21.31,"h":21.6172,"l":21.215,"n":45750,"o":21.58,"t":"2026-06-09T04:00:00Z","v":6553973,"vw":21.39393},{"c":20.76,"h":21.19,"l":20.73,"n":44905,"o":21.19,"t":"2026-06-10T04:00:00Z","v":6537833,"vw":20.934701},{"c":21.15,"h":21.265,"l":20.79,"n":43674,"o":20.82,"t":"2026-06-11T04:00:00Z","v":6823333,"vw":21.050838},{"c":20.53,"h":20.9,"l":20.46,"n":44173,"o":20.85,"t":"2026-06-12T04:00:00Z","v":6501386,"vw":20.581215},{"c":20.4,"h":20.65,"l":20.33,"n":44441,"o":20.57,"t":"2026-06-15T04:00:00Z","v":6029126,"vw":20.428067},{"c":20.38,"h":20.4,"l":20.255,"n":32380,"o":20.3,"t":"2026-06-16T04:00:00Z","v":3633522,"vw":20.333497},{"c":20.24,"h":20.7,"l":20.22,"n":35959,"o":20.4,"t":"2026-06-17T04:00:00Z","v":4980974,"vw":20.469293},{"c":20.33,"h":20.355,"l":20.1,"n":39281,"o":20.16,"t":"2026-06-18T04:00:00Z","v":5525477,"vw":20.227845},{"c":19.51,"h":19.936,"l":19.47,"n":53493,"o":19.83,"t":"2026-06-22T04:00:00Z","v":9420680,"vw":19.619041},{"c":19.64,"h":19.68,"l":19.39,"n":38274,"o":19.48,"t":"2026-06-23T04:00:00Z","v":5880598,"vw":19.582652},{"c":20.01,"h":20.265,"l":19.96,"n":40800,"o":20.11,"t":"2026-06-24T04:00:00Z","v":5417477,"vw":20.093477},{"c":19.32,"h":19.79,"l":19.32,"n":48769,"o":19.77,"t":"2026-06-25T04:00:00Z","v":6706684,"vw":19.405786},{"c":19.71,"h":19.8897,"l":19.665,"n":39035,"o":19.68,"t":"2026-06-26T04:00:00Z","v":5313190,"vw":19.757691},{"c":20.43,"h":20.44,"l":20.22,"n":37098,"o":20.29,"t":"2026-06-29T04:00:00Z","v":5547204,"vw":20.353713},{"c":20.06,"h":20.2,"l":20.025,"n":36736,"o":20.155,"t":"2026-06-30T04:00:00Z","v":5628793,"vw":20.106515},{"c":20.21,"h":20.26,"l":19.94,"n":32395,"o":19.97,"t":"2026-07-01T04:00:00Z","v":4725966,"vw":20.157645},{"c":20.79,"h":20.8,"l":20.56,"n":37990,"o":20.64,"t":"2026-07-02T04:00:00Z","v":5589953,"vw":20.697479},{"c":21.16,"h":21.19,"l":20.94,"n":36248,"o":21.1,"t":"2026-07-06T04:00:00Z","v":5017481,"vw":21.115969},{"c":21.4,"h":21.65,"l":21.36,"n":38354,"o":21.58,"t":"2026-07-07T04:00:00Z","v":4637828,"vw":21.427917},{"c":21.15,"h":21.3528,"l":21.05,"n":34682,"o":21.24,"t":"2026-07-08T04:00:00Z","v":4962136,"vw":21.161306},{"c":20.93,"h":21,"l":20.81,"n":30157,"o":20.9,"t":"2026-07-09T04:00:00Z","v":3859643,"vw":20.940978},{"c":20.85,"h":20.925,"l":20.65,"n":29774,"o":20.77,"t":"2026-07-10T04:00:00Z","v":4626479,"vw":20.833882},{"c":20.68,"h":20.86,"l":20.66,"n":38857,"o":20.66,"t":"2026-07-13T04:00:00Z","v":4659152,"vw":20.756563},{"c":20.8,"h":21.005,"l":20.8,"n":30583,"o":20.85,"t":"2026-07-14T04:00:00Z","v":4230252,"vw":20.889247},{"c":20.71,"h":20.9,"l":20.66,"n":30517,"o":20.89,"t":"2026-07-15T04:00:00Z","v":3047837,"vw":20.738754},{"c":21.39,"h":21.395,"l":21,"n":34803,"o":21,"t":"2026-07-16T04:00:00Z","v":4575436,"vw":21.262333},{"c":21.12,"h":21.32,"l":21.105,"n":31301,"o":21.21,"t":"2026-07-17T04:00:00Z","v":3740761,"vw":21.213253},{"c":21.15,"h":21.46,"l":21.13,"n":35435,"o":21.33,"t":"2026-07-20T04:00:00Z","v":5238841,"vw":21.205424},{"c":21.02,"h":21.24,"l":21.015,"n":32461,"o":21.23,"t":"2026-07-21T04:00:00Z","v":3363720,"vw":21.094339},{"c":20.92,"h":21.16,"l":20.92,"n":28154,"o":21.15,"t":"2026-07-22T04:00:00Z","v":2719335,"vw":20.98115},{"c":20.69,"h":20.85,"l":20.58,"n":33178,"o":20.718,"t":"2026-07-23T04:00:00Z","v":3970343,"vw":20.671281},{"c":20.98,"h":21.15,"l":20.79,"n":36994,"o":20.792,"t":"2026-07-24T04:00:00Z","v":3869902,"vw":21.019348},{"c":22.29,"h":22.425,"l":21.74,"n":67749,"o":21.75,"t":"2026-07-27T04:00:00Z","v":7500021,"vw":22.229453},{"c":22.71,"h":22.74,"l":22.2,"n":63771,"o":22.2,"t":"2026-07-28T04:00:00Z","v":9780592,"vw":22.634285},{"c":23.27,"h":23.545,"l":22.931,"n":75942,"o":23.1,"t":"2026-07-29T04:00:00Z","v":9042361,"vw":23.286041},{"c":22.77,"h":23.4125,"l":22.73,"n":60616,"o":23.31,"t":"2026-07-30T04:00:00Z","v":7716555,"vw":22.866343},{"c":23.26,"h":23.98,"l":22.64,"n":77466,"o":23.89,"t":"2026-07-31T04:00:00Z","v":9655729,"vw":23.120262},{"c":22.63,"h":22.97,"l":22.56,"n":51652,"o":22.7,"t":"2026-08-03T04:00:00Z","v":5737695,"vw":22.689951},{"c":22.35,"h":22.5005,"l":22.22,"n":47118,"o":22.367,"t":"2026-08-04T04:00:00Z","v":7057836,"vw":22.403259},{"c":22.44,"h":22.7422,"l":22.4,"n":33816,"o":22.55,"t":"2026-08-05T04:00:00Z","v":4230536,"vw":22.502872},{"c":23.1,"h":23.11,"l":22.82,"n":50201,"o":22.88,"t":"2026-08-06T04:00:00Z","v":5508925,"vw":23.015777},{"c":23.46,"h":23.6,"l":23.315,"n":36202,"o":23.51,"t":"2026-08-07T04:00:00Z","v":4415605,"vw":23.43008},{"c":23.82,"h":23.87,"l":23.59,"n":42331,"o":23.715,"t":"2026-08-10T04:00:00Z","v":4565515,"vw":23.787815},{"c":23.61,"h":23.81,"l":23.515,"n":33790,"o":23.72,"t":"2026-08-11T04:00:00Z","v":3758145,"vw":23.627547},{"c":23.54,"h":23.65,"l":23.35,"n":34560,"o":23.57,"t":"2026-08-12T04:00:00Z","v":4098627,"vw":23.484433},{"c":23.61,"h":23.65,"l":23.18,"n":34737,"o":23.23,"t":"2026-08-13T04:00:00Z","v":4296842,"vw":23.490345},{"c":24.29,"h":24.67,"l":24.2,"n":45503,"o":24.43,"t":"2026-08-14T04:00:00Z","v":5822839,"vw":24.284892},{"c":23.7,"h":23.82,"l":23.57,"n":32469,"o":23.82,"t":"2026-08-17T04:00:00Z","v":4182030,"vw":23.652462},{"c":23.43,"h":23.485,"l":23.3,"n":32273,"o":23.39,"t":"2026-08-18T04:00:00Z","v":3752056,"vw":23.437072},{"c":23.49,"h":23.865,"l":23.4319,"n":30351,"o":23.485,"t":"2026-08-19T04:00:00Z","v":3854745,"vw":23.599302},{"c":23.58,"h":23.68,"l":23.5,"n":26146,"o":23.61,"t":"2026-08-20T04:00:00Z","v":3488444,"vw":23.589157},{"c":23.92,"h":24.08,"l":23.74,"n":31775,"o":23.76,"t":"2026-08-21T04:00:00Z","v":3717388,"vw":23.938855},{"c":24.26,"h":24.32,"l":24.1,"n":28212,"o":24.15,"t":"2026-08-24T04:00:00Z","v":3197253,"vw":24.239553},{"c":24.05,"h":24.1108,"l":23.81,"n":28466,"o":23.97,"t":"2026-08-25T04:00:00Z","v":3079602,"vw":23.944619},{"c":24.12,"h":24.33,"l":24.055,"n":25060,"o":24.26,"t":"2026-08-26T04:00:00Z","v":3323170,"vw":24.166034},{"c":24.07,"h":24.3,"l":23.86,"n":32916,"o":24.215,"t":"2026-08-27T04:00:00Z","v":4156523,"vw":23.983462},{"c":24.85,"h":25.025,"l":24.65,"n":39248,"o":24.67,"t":"2026-08-28T04:00:00Z","v":4811553,"vw":24.833754},{"c":24.56,"h":25.265,"l":24.55,"n":42637,"o":24.975,"t":"2026-08-31T04:00:00Z","v":5218094,"vw":24.708471},{"c":24.81,"h":25.08,"l":24.8,"n":40273,"o":24.945,"t":"2026-09-01T04:00:00Z","v":4668251,"vw":24.89462},{"c":24.65,"h":24.76,"l":24.41,"n":28016,"o":24.46,"t":"2026-09-02T04:00:00Z","v":3123842,"vw":24.664106},{"c":24.96,"h":25.025,"l":24.84,"n":31634,"o":24.885,"t":"2026-09-03T04:00:00Z","v":6799780,"vw":24.947828},{"c":24.56,"h":24.805,"l":24.55,"n":30024,"o":24.71,"t":"2026-09-04T04:00:00Z","v":3004048,"vw":24.62899},{"c":23.53,"h":23.78,"l":23.38,"n":44565,"o":23.78,"t":"2026-09-08T04:00:00Z","v":6006477,"vw":23.50691},{"c":23.44,"h":23.615,"l":23.38,"n":30493,"o":23.6,"t":"2026-09-09T04:00:00Z","v":3949544,"vw":23.461022},{"c":23.52,"h":23.71,"l":23.44,"n":25772,"o":23.44,"t":"2026-09-10T04:00:00Z","v":3334603,"vw":23.563594},{"c":23.9,"h":23.91,"l":23.69,"n":23371,"o":23.74,"t":"2026-09-11T04:00:00Z","v":2435278,"vw":23.84341},{"c":24.47,"h":24.67,"l":24.415,"n":31750,"o":24.43,"t":"2026-09-14T04:00:00Z","v":3419943,"vw":24.542815},{"c":23.92,"h":24.055,"l":23.7202,"n":30884,"o":24.05,"t":"2026-09-15T04:00:00Z","v":3505131,"vw":23.900871},{"c":23.73,"h":24.05,"l":23.66,"n":28587,"o":24,"t":"2026-09-16T04:00:00Z","v":3013252,"vw":23.868737},{"c":23.83,"h":24.28,"l":23.78,"n":33321,"o":24.155,"t":"2026-09-17T04:00:00Z","v":4066088,"vw":23.884672},{"c":23.46,"h":23.515,"l":23.2,"n":25408,"o":23.36,"t":"2026-09-18T04:00:00Z","v":3331577,"vw":23.430408},{"c":23.59,"h":23.65,"l":23.42,"n":24372,"o":23.64,"t":"2026-09-21T04:00:00Z","v":2509943,"vw":23.579769},{"c":23.42,"h":23.72,"l":23.37,"n":25955,"o":23.69,"t":"2026-09-22T04:00:00Z","v":2649067,"vw":23.44931},{"c":23.2,"h":23.4098,"l":23.18,"n":21366,"o":23.405,"t":"2026-09-23T04:00:00Z","v":2208579,"vw":23.241891},{"c":22.99,"h":23.14,"l":22.855,"n":29385,"o":23.065,"t":"2026-09-24T04:00:00Z","v":3666120,"vw":22.962605},{"c":23.55,"h":23.55,"l":23.375,"n":24911,"o":23.46,"t":"2026-09-25T04:00:00Z","v":2297644,"vw":23.476461},{"c":23.33,"h":23.49,"l":23.165,"n":26281,"o":23.32,"t":"2026-09-28T04:00:00Z","v":2624394,"vw":23.312576},{"c":23.37,"h":23.62,"l":23.325,"n":35305,"o":23.62,"t":"2026-09-29T04:00:00Z","v":3594664,"vw":23.407844},{"c":23.53,"h":23.973,"l":23.53,"n":27026,"o":23.973,"t":"2026-09-30T04:00:00Z","v":3767848,"vw":23.673251},{"c":23.49,"h":23.85,"l":23.28,"n":37088,"o":23.77,"t":"2026-10-01T04:00:00Z","v":4961398,"vw":23.456735},{"c":23.82,"h":23.92,"l":23.56,"n":33767,"o":23.92,"t":"2026-10-02T04:00:00Z","v":4175766,"vw":23.75298},{"c":23.54,"h":23.62,"l":23.395,"n":34804,"o":23.5,"t":"2026-10-05T04:00:00Z","v":4758450,"vw":23.521059},{"c":23.85,"h":23.955,"l":23.72,"n":26450,"o":23.77,"t":"2026-10-06T04:00:00Z","v":3646240,"vw":23.858106},{"c":23.52,"h":23.52,"l":23.27,"n":29509,"o":23.43,"t":"2026-10-07T04:00:00Z","v":3987264,"vw":23.430142},{"c":23.95,"h":24.09,"l":23.35,"n":37527,"o":23.41,"t":"2026-10-08T04:00:00Z","v":5366160,"vw":23.802428},{"c":24.12,"h":24.3,"l":23.97,"n":27157,"o":23.97,"t":"2026-10-09T04:00:00Z","v":3197963,"vw":24.191494},{"c":24.26,"h":24.445,"l":24.08,"n":25278,"o":24.12,"t":"2026-10-12T04:00:00Z","v":2898245,"vw":24.300398},{"c":24.33,"h":24.53,"l":24.105,"n":43101,"o":24.11,"t":"2026-10-13T04:00:00Z","v":5765009,"vw":24.389563},{"c":24.36,"h":24.48,"l":24.16,"n":29572,"o":24.39,"t":"2026-10-14T04:00:00Z","v":4060689,"vw":24.33635},{"c":24.69,"h":24.975,"l":24.48,"n":29927,"o":24.64,"t":"2026-10-15T04:00:00Z","v":3417730,"vw":24.801284}],"volatilityBars":[{"c":23.32,"h":23.39,"l":23.27,"n":48,"o":23.39,"t":"2026-10-08T08:00:00Z","v":3922,"vw":23.326053},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-08T08:45:00Z","v":300,"vw":23.35},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-08T09:00:00Z","v":100,"vw":23.36},{"c":23.37,"h":23.37,"l":23.37,"n":41,"o":23.37,"t":"2026-10-08T09:15:00Z","v":522,"vw":23.37},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-08T10:00:00Z","v":100,"vw":23.37},{"c":23.46,"h":23.4627,"l":23.34,"n":73,"o":23.34,"t":"2026-10-08T11:00:00Z","v":12925,"vw":23.387391},{"c":23.511,"h":23.52,"l":23.4,"n":90,"o":23.476,"t":"2026-10-08T11:15:00Z","v":13051,"vw":23.481232},{"c":23.415,"h":23.51,"l":23.41,"n":40,"o":23.51,"t":"2026-10-08T11:30:00Z","v":3665,"vw":23.447368},{"c":23.43,"h":23.44,"l":23.43,"n":16,"o":23.44,"t":"2026-10-08T11:45:00Z","v":1511,"vw":23.435862},{"c":23.45,"h":23.45,"l":23.45,"n":5,"o":23.45,"t":"2026-10-08T12:00:00Z","v":301,"vw":23.45},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-08T12:30:00Z","v":500,"vw":23.44},{"c":23.42,"h":23.44,"l":23.42,"n":23,"o":23.44,"t":"2026-10-08T13:00:00Z","v":3791,"vw":23.430786},{"c":23.38,"h":23.43,"l":23.38,"n":42,"o":23.4,"t":"2026-10-08T13:15:00Z","v":4896,"vw":23.399381},{"c":23.535,"h":23.535,"l":23.35,"n":1213,"o":23.41,"t":"2026-10-08T13:30:00Z","v":182701,"vw":23.450891},{"c":23.5,"h":23.55,"l":23.49,"n":822,"o":23.53,"t":"2026-10-08T13:45:00Z","v":79004,"vw":23.524579},{"c":23.5,"h":23.52,"l":23.48,"n":666,"o":23.5,"t":"2026-10-08T14:00:00Z","v":85349,"vw":23.500955},{"c":23.565,"h":23.565,"l":23.5,"n":790,"o":23.5,"t":"2026-10-08T14:15:00Z","v":84250,"vw":23.523137},{"c":23.55,"h":23.58,"l":23.5313,"n":677,"o":23.565,"t":"2026-10-08T14:30:00Z","v":62014,"vw":23.555517},{"c":23.555,"h":23.57,"l":23.52,"n":857,"o":23.545,"t":"2026-10-08T14:45:00Z","v":95189,"vw":23.553572},{"c":23.505,"h":23.55,"l":23.5,"n":805,"o":23.55,"t":"2026-10-08T15:00:00Z","v":90366,"vw":23.530694},{"c":23.465,"h":23.5051,"l":23.45,"n":846,"o":23.5,"t":"2026-10-08T15:15:00Z","v":92574,"vw":23.476471},{"c":23.45,"h":23.47,"l":23.44,"n":674,"o":23.46,"t":"2026-10-08T15:30:00Z","v":66410,"vw":23.453766},{"c":23.46,"h":23.465,"l":23.44,"n":783,"o":23.455,"t":"2026-10-08T15:45:00Z","v":74452,"vw":23.456119},{"c":23.465,"h":23.48,"l":23.46,"n":722,"o":23.465,"t":"2026-10-08T16:00:00Z","v":72084,"vw":23.469764},{"c":23.475,"h":23.5687,"l":23.455,"n":1492,"o":23.465,"t":"2026-10-08T16:15:00Z","v":160624,"vw":23.503809},{"c":23.495,"h":23.5,"l":23.46,"n":814,"o":23.47,"t":"2026-10-08T16:30:00Z","v":79266,"vw":23.482655},{"c":23.605,"h":23.61,"l":23.48,"n":976,"o":23.495,"t":"2026-10-08T16:45:00Z","v":118272,"vw":23.53653},{"c":23.845,"h":23.845,"l":23.595,"n":2404,"o":23.605,"t":"2026-10-08T17:00:00Z","v":349740,"vw":23.722609},{"c":23.875,"h":23.93,"l":23.8428,"n":2285,"o":23.845,"t":"2026-10-08T17:15:00Z","v":538493,"vw":23.891363},{"c":23.96,"h":24.09,"l":23.87,"n":4208,"o":23.875,"t":"2026-10-08T17:30:00Z","v":536121,"vw":23.983429},{"c":23.875,"h":23.98,"l":23.84,"n":1327,"o":23.965,"t":"2026-10-08T17:45:00Z","v":129694,"vw":23.889949},{"c":23.83,"h":23.875,"l":23.8101,"n":1076,"o":23.875,"t":"2026-10-08T18:00:00Z","v":121835,"vw":23.844063},{"c":23.7601,"h":23.84,"l":23.76,"n":1201,"o":23.825,"t":"2026-10-08T18:15:00Z","v":129213,"vw":23.794929},{"c":23.8,"h":23.81,"l":23.755,"n":930,"o":23.76,"t":"2026-10-08T18:30:00Z","v":86374,"vw":23.787639},{"c":23.82,"h":23.83,"l":23.79,"n":824,"o":23.805,"t":"2026-10-08T18:45:00Z","v":80657,"vw":23.809071},{"c":23.8841,"h":23.9,"l":23.82,"n":1553,"o":23.82,"t":"2026-10-08T19:00:00Z","v":209950,"vw":23.861273},{"c":23.899,"h":23.935,"l":23.86,"n":2057,"o":23.885,"t":"2026-10-08T19:15:00Z","v":313846,"vw":23.900483},{"c":23.955,"h":23.97,"l":23.9,"n":2288,"o":23.9,"t":"2026-10-08T19:30:00Z","v":289500,"vw":23.934837},{"c":23.96,"h":23.99,"l":23.93,"n":4628,"o":23.955,"t":"2026-10-08T19:45:00Z","v":868165,"vw":23.968596},{"c":23.95,"h":23.95,"l":23.95,"n":22,"o":23.95,"t":"2026-10-08T20:00:00Z","v":321374,"vw":23.95},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-08T21:15:00Z","v":100,"vw":23.85},{"c":23.97,"h":23.97,"l":23.67,"n":5,"o":23.67,"t":"2026-10-08T22:00:00Z","v":579,"vw":23.745419},{"c":24,"h":24.05,"l":23.91,"n":453,"o":23.91,"t":"2026-10-09T08:00:00Z","v":10728,"vw":23.997664},{"c":24.09,"h":24.09,"l":24.09,"n":54,"o":24.09,"t":"2026-10-09T08:45:00Z","v":176,"vw":24.09},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-09T09:30:00Z","v":300,"vw":24.19},{"c":24.04,"h":24.04,"l":24,"n":6,"o":24,"t":"2026-10-09T11:15:00Z","v":1167,"vw":24.012727},{"c":24.04,"h":24.04,"l":24.04,"n":9,"o":24.04,"t":"2026-10-09T11:30:00Z","v":200,"vw":24.04},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-09T12:30:00Z","v":111,"vw":24},{"c":24.04,"h":24.04,"l":24,"n":24,"o":24.02,"t":"2026-10-09T12:45:00Z","v":11537,"vw":24.007005},{"c":24.005,"h":24.01,"l":24.005,"n":5,"o":24.01,"t":"2026-10-09T13:00:00Z","v":2002,"vw":24.0095},{"c":23.95,"h":24,"l":23.95,"n":16,"o":24,"t":"2026-10-09T13:15:00Z","v":3136,"vw":23.977971},{"c":24.045,"h":24.14,"l":23.97,"n":1884,"o":23.97,"t":"2026-10-09T13:30:00Z","v":216230,"vw":24.043875},{"c":24.135,"h":24.2,"l":24.045,"n":1281,"o":24.045,"t":"2026-10-09T13:45:00Z","v":125615,"vw":24.126969},{"c":24.175,"h":24.18,"l":24.12,"n":982,"o":24.135,"t":"2026-10-09T14:00:00Z","v":143023,"vw":24.149854},{"c":24.18,"h":24.23,"l":24.145,"n":903,"o":24.175,"t":"2026-10-09T14:15:00Z","v":82045,"vw":24.193298},{"c":24.195,"h":24.245,"l":24.175,"n":1237,"o":24.1851,"t":"2026-10-09T14:30:00Z","v":148077,"vw":24.202708},{"c":24.185,"h":24.205,"l":24.16,"n":678,"o":24.195,"t":"2026-10-09T14:45:00Z","v":60597,"vw":24.180015},{"c":24.215,"h":24.215,"l":24.16,"n":1036,"o":24.185,"t":"2026-10-09T15:00:00Z","v":101343,"vw":24.186122},{"c":24.195,"h":24.21,"l":24.1801,"n":705,"o":24.21,"t":"2026-10-09T15:15:00Z","v":53576,"vw":24.200531},{"c":24.205,"h":24.23,"l":24.185,"n":826,"o":24.2,"t":"2026-10-09T15:30:00Z","v":83398,"vw":24.203858},{"c":24.235,"h":24.24,"l":24.1901,"n":742,"o":24.2014,"t":"2026-10-09T15:45:00Z","v":91216,"vw":24.221343},{"c":24.215,"h":24.235,"l":24.2,"n":855,"o":24.235,"t":"2026-10-09T16:00:00Z","v":75994,"vw":24.213704},{"c":24.205,"h":24.2162,"l":24.2,"n":683,"o":24.215,"t":"2026-10-09T16:15:00Z","v":57575,"vw":24.210652},{"c":24.235,"h":24.235,"l":24.195,"n":594,"o":24.205,"t":"2026-10-09T16:30:00Z","v":40593,"vw":24.209982},{"c":24.22,"h":24.25,"l":24.215,"n":584,"o":24.2386,"t":"2026-10-09T16:45:00Z","v":56714,"vw":24.23388},{"c":24.245,"h":24.245,"l":24.22,"n":634,"o":24.225,"t":"2026-10-09T17:00:00Z","v":42254,"vw":24.234988},{"c":24.245,"h":24.25,"l":24.23,"n":697,"o":24.24,"t":"2026-10-09T17:15:00Z","v":58675,"vw":24.239054},{"c":24.255,"h":24.255,"l":24.23,"n":721,"o":24.24,"t":"2026-10-09T17:30:00Z","v":49991,"vw":24.239902},{"c":24.2595,"h":24.26,"l":24.24,"n":588,"o":24.255,"t":"2026-10-09T17:45:00Z","v":42875,"vw":24.24961},{"c":24.24,"h":24.265,"l":24.24,"n":632,"o":24.26,"t":"2026-10-09T18:00:00Z","v":79977,"vw":24.255686},{"c":24.255,"h":24.26,"l":24.23,"n":776,"o":24.24,"t":"2026-10-09T18:15:00Z","v":73774,"vw":24.244755},{"c":24.265,"h":24.27,"l":24.25,"n":718,"o":24.255,"t":"2026-10-09T18:30:00Z","v":86289,"vw":24.262768},{"c":24.295,"h":24.295,"l":24.25,"n":1218,"o":24.27,"t":"2026-10-09T18:45:00Z","v":167009,"vw":24.276316},{"c":24.28,"h":24.3,"l":24.28,"n":739,"o":24.295,"t":"2026-10-09T19:00:00Z","v":81575,"vw":24.291678},{"c":24.28,"h":24.3,"l":24.28,"n":768,"o":24.285,"t":"2026-10-09T19:15:00Z","v":87894,"vw":24.291388},{"c":24.215,"h":24.3,"l":24.215,"n":2207,"o":24.28,"t":"2026-10-09T19:30:00Z","v":274126,"vw":24.252739},{"c":24.115,"h":24.22,"l":24.105,"n":3635,"o":24.22,"t":"2026-10-09T19:45:00Z","v":564805,"vw":24.158786},{"c":24.16,"h":24.16,"l":24.12,"n":27,"o":24.12,"t":"2026-10-09T20:00:00Z","v":218550,"vw":24.120064},{"c":24.16,"h":24.16,"l":24.16,"n":6,"o":24.16,"t":"2026-10-09T20:15:00Z","v":1002,"vw":24.16},{"c":24.0263,"h":24.0263,"l":24.0263,"n":1,"o":24.0263,"t":"2026-10-09T21:45:00Z","v":199,"vw":24.0263},{"c":24.1,"h":24.1,"l":24.085,"n":2,"o":24.085,"t":"2026-10-09T23:00:00Z","v":400,"vw":24.09625},{"c":24.01,"h":24.01,"l":24.01,"n":17,"o":24.01,"t":"2026-10-09T23:30:00Z","v":1031,"vw":24.01},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-09T23:45:00Z","v":100,"vw":24.07},{"c":24.09,"h":24.24,"l":24.04,"n":72,"o":24.16,"t":"2026-10-12T08:00:00Z","v":2557,"vw":24.137997},{"c":24.04,"h":24.1,"l":24.04,"n":26,"o":24.1,"t":"2026-10-12T08:45:00Z","v":10001,"vw":24.042298},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-12T09:00:00Z","v":150,"vw":24.07},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-12T09:45:00Z","v":677,"vw":24.02},{"c":24.0047,"h":24.0047,"l":24.0047,"n":1,"o":24.0047,"t":"2026-10-12T10:30:00Z","v":126,"vw":24.0047},{"c":24.04,"h":24.04,"l":24.04,"n":3,"o":24.04,"t":"2026-10-12T11:00:00Z","v":504,"vw":24.04},{"c":24.0112,"h":24.04,"l":24.0112,"n":2,"o":24.04,"t":"2026-10-12T11:15:00Z","v":250,"vw":24.02848},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-12T11:45:00Z","v":100,"vw":24.1},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-12T12:00:00Z","v":153,"vw":24.12},{"c":24.145,"h":24.22,"l":24.08,"n":1600,"o":24.12,"t":"2026-10-12T13:30:00Z","v":83622,"vw":24.141163},{"c":24.1601,"h":24.18,"l":24.135,"n":601,"o":24.1402,"t":"2026-10-12T13:45:00Z","v":37596,"vw":24.151881},{"c":24.195,"h":24.245,"l":24.165,"n":917,"o":24.17,"t":"2026-10-12T14:00:00Z","v":63954,"vw":24.202632},{"c":24.225,"h":24.235,"l":24.19,"n":524,"o":24.1912,"t":"2026-10-12T14:15:00Z","v":33248,"vw":24.210731},{"c":24.225,"h":24.26,"l":24.22,"n":684,"o":24.225,"t":"2026-10-12T14:30:00Z","v":90563,"vw":24.243421},{"c":24.27,"h":24.28,"l":24.23,"n":650,"o":24.23,"t":"2026-10-12T14:45:00Z","v":71802,"vw":24.262307},{"c":24.395,"h":24.445,"l":24.265,"n":3004,"o":24.265,"t":"2026-10-12T15:00:00Z","v":428634,"vw":24.347597},{"c":24.405,"h":24.415,"l":24.38,"n":899,"o":24.39,"t":"2026-10-12T15:15:00Z","v":88553,"vw":24.397428},{"c":24.395,"h":24.42,"l":24.39,"n":597,"o":24.405,"t":"2026-10-12T15:30:00Z","v":58836,"vw":24.406489},{"c":24.33,"h":24.3951,"l":24.33,"n":557,"o":24.39,"t":"2026-10-12T15:45:00Z","v":63539,"vw":24.377139},{"c":24.28,"h":24.3485,"l":24.275,"n":869,"o":24.335,"t":"2026-10-12T16:00:00Z","v":137497,"vw":24.311226},{"c":24.275,"h":24.3,"l":24.265,"n":576,"o":24.285,"t":"2026-10-12T16:15:00Z","v":44538,"vw":24.278346},{"c":24.285,"h":24.3,"l":24.27,"n":676,"o":24.275,"t":"2026-10-12T16:30:00Z","v":71025,"vw":24.288102},{"c":24.315,"h":24.32,"l":24.282,"n":808,"o":24.282,"t":"2026-10-12T16:45:00Z","v":81430,"vw":24.297905},{"c":24.32,"h":24.32,"l":24.305,"n":673,"o":24.315,"t":"2026-10-12T17:00:00Z","v":79150,"vw":24.313612},{"c":24.315,"h":24.3371,"l":24.31,"n":946,"o":24.32,"t":"2026-10-12T17:15:00Z","v":100512,"vw":24.325109},{"c":24.315,"h":24.32,"l":24.3,"n":629,"o":24.315,"t":"2026-10-12T17:30:00Z","v":39845,"vw":24.312748},{"c":24.315,"h":24.3199,"l":24.3027,"n":740,"o":24.315,"t":"2026-10-12T17:45:00Z","v":58891,"vw":24.311734},{"c":24.305,"h":24.325,"l":24.29,"n":813,"o":24.315,"t":"2026-10-12T18:00:00Z","v":74559,"vw":24.309443},{"c":24.325,"h":24.35,"l":24.305,"n":1145,"o":24.305,"t":"2026-10-12T18:15:00Z","v":142570,"vw":24.328321},{"c":24.33,"h":24.33,"l":24.31,"n":493,"o":24.325,"t":"2026-10-12T18:30:00Z","v":45416,"vw":24.316153},{"c":24.3014,"h":24.33,"l":24.3014,"n":825,"o":24.32,"t":"2026-10-12T18:45:00Z","v":73807,"vw":24.320576},{"c":24.305,"h":24.31,"l":24.3,"n":536,"o":24.3058,"t":"2026-10-12T19:00:00Z","v":40500,"vw":24.304348},{"c":24.3,"h":24.31,"l":24.29,"n":846,"o":24.31,"t":"2026-10-12T19:15:00Z","v":94819,"vw":24.297321},{"c":24.265,"h":24.305,"l":24.26,"n":1849,"o":24.295,"t":"2026-10-12T19:30:00Z","v":230923,"vw":24.287902},{"c":24.265,"h":24.3,"l":24.25,"n":2472,"o":24.265,"t":"2026-10-12T19:45:00Z","v":375934,"vw":24.279401},{"c":24.3,"h":24.3,"l":24.26,"n":28,"o":24.26,"t":"2026-10-12T20:00:00Z","v":168681,"vw":24.260057},{"c":24.24,"h":24.24,"l":24.24,"n":2,"o":24.24,"t":"2026-10-12T23:30:00Z","v":251,"vw":24.24},{"c":24.12,"h":24.27,"l":24.12,"n":34,"o":24.13,"t":"2026-10-13T08:00:00Z","v":9040,"vw":24.125862},{"c":24.155,"h":24.155,"l":24.155,"n":1,"o":24.155,"t":"2026-10-13T08:30:00Z","v":185,"vw":24.155},{"c":24.1413,"h":24.1413,"l":24.1413,"n":1,"o":24.1413,"t":"2026-10-13T09:15:00Z","v":1391,"vw":24.1413},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-13T12:00:00Z","v":110,"vw":24.15},{"c":24.16,"h":24.18,"l":24.15,"n":12,"o":24.15,"t":"2026-10-13T12:30:00Z","v":770,"vw":24.166827},{"c":24.195,"h":24.21,"l":24.19,"n":20,"o":24.19,"t":"2026-10-13T12:45:00Z","v":1681,"vw":24.197917},{"c":24.17,"h":24.2,"l":24.17,"n":10,"o":24.19,"t":"2026-10-13T13:00:00Z","v":711,"vw":24.186667},{"c":24.01,"h":24.18,"l":24,"n":64,"o":24.13,"t":"2026-10-13T13:15:00Z","v":5425,"vw":24.091073},{"c":24.255,"h":24.28,"l":24.105,"n":1480,"o":24.11,"t":"2026-10-13T13:30:00Z","v":246681,"vw":24.141213},{"c":24.195,"h":24.265,"l":24.165,"n":796,"o":24.255,"t":"2026-10-13T13:45:00Z","v":73725,"vw":24.217867},{"c":24.21,"h":24.215,"l":24.145,"n":931,"o":24.195,"t":"2026-10-13T14:00:00Z","v":84021,"vw":24.181539},{"c":24.2698,"h":24.28,"l":24.2,"n":909,"o":24.205,"t":"2026-10-13T14:15:00Z","v":74204,"vw":24.245924},{"c":24.255,"h":24.285,"l":24.25,"n":691,"o":24.2684,"t":"2026-10-13T14:30:00Z","v":64691,"vw":24.272397},{"c":24.25,"h":24.285,"l":24.25,"n":668,"o":24.255,"t":"2026-10-13T14:45:00Z","v":44163,"vw":24.272673},{"c":24.2801,"h":24.295,"l":24.24,"n":1054,"o":24.255,"t":"2026-10-13T15:00:00Z","v":108490,"vw":24.266528},{"c":24.465,"h":24.465,"l":24.2839,"n":2192,"o":24.285,"t":"2026-10-13T15:15:00Z","v":286745,"vw":24.368543},{"c":24.43,"h":24.52,"l":24.42,"n":2219,"o":24.465,"t":"2026-10-13T15:30:00Z","v":287388,"vw":24.468119},{"c":24.425,"h":24.465,"l":24.42,"n":1171,"o":24.435,"t":"2026-10-13T15:45:00Z","v":98059,"vw":24.44452},{"c":24.4012,"h":24.43,"l":24.38,"n":656,"o":24.425,"t":"2026-10-13T16:00:00Z","v":56691,"vw":24.402867},{"c":24.42,"h":24.43,"l":24.395,"n":1118,"o":24.41,"t":"2026-10-13T16:15:00Z","v":127224,"vw":24.407959},{"c":24.445,"h":24.45,"l":24.42,"n":880,"o":24.42,"t":"2026-10-13T16:30:00Z","v":80178,"vw":24.434063},{"c":24.405,"h":24.4476,"l":24.39,"n":698,"o":24.445,"t":"2026-10-13T16:45:00Z","v":53719,"vw":24.410035},{"c":24.42,"h":24.43,"l":24.4,"n":494,"o":24.4,"t":"2026-10-13T17:00:00Z","v":37021,"vw":24.413649},{"c":24.4141,"h":24.43,"l":24.405,"n":648,"o":24.43,"t":"2026-10-13T17:15:00Z","v":32190,"vw":24.414495},{"c":24.435,"h":24.45,"l":24.41,"n":900,"o":24.4101,"t":"2026-10-13T17:30:00Z","v":56666,"vw":24.435571},{"c":24.33,"h":24.44,"l":24.33,"n":1279,"o":24.435,"t":"2026-10-13T17:45:00Z","v":209802,"vw":24.392911},{"c":24.44,"h":24.455,"l":24.33,"n":2643,"o":24.335,"t":"2026-10-13T18:00:00Z","v":400052,"vw":24.409156},{"c":24.505,"h":24.53,"l":24.43,"n":2123,"o":24.44,"t":"2026-10-13T18:15:00Z","v":340969,"vw":24.491617},{"c":24.505,"h":24.515,"l":24.48,"n":1214,"o":24.505,"t":"2026-10-13T18:30:00Z","v":171842,"vw":24.492933},{"c":24.485,"h":24.51,"l":24.47,"n":1266,"o":24.505,"t":"2026-10-13T18:45:00Z","v":158232,"vw":24.484373},{"c":24.455,"h":24.49,"l":24.445,"n":1899,"o":24.485,"t":"2026-10-13T19:00:00Z","v":216978,"vw":24.46246},{"c":24.415,"h":24.47,"l":24.4025,"n":2436,"o":24.455,"t":"2026-10-13T19:15:00Z","v":326392,"vw":24.429141},{"c":24.4,"h":24.43,"l":24.395,"n":3738,"o":24.415,"t":"2026-10-13T19:30:00Z","v":420001,"vw":24.416578},{"c":24.33,"h":24.43,"l":24.33,"n":8578,"o":24.4,"t":"2026-10-13T19:45:00Z","v":1376447,"vw":24.388461},{"c":24.33,"h":24.33,"l":24.33,"n":27,"o":24.33,"t":"2026-10-13T20:00:00Z","v":311187,"vw":24.33},{"c":24.46,"h":24.46,"l":24.46,"n":3,"o":24.46,"t":"2026-10-13T20:45:00Z","v":155,"vw":24.46},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-13T21:00:00Z","v":100,"vw":24.36},{"c":24.31,"h":24.31,"l":24.31,"n":3,"o":24.31,"t":"2026-10-13T21:15:00Z","v":208,"vw":24.31},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-13T22:15:00Z","v":100,"vw":24.15},{"c":24.1443,"h":24.1443,"l":24.1443,"n":1,"o":24.1443,"t":"2026-10-13T23:00:00Z","v":100,"vw":24.1443},{"c":24.45,"h":24.45,"l":24.37,"n":51,"o":24.37,"t":"2026-10-14T08:00:00Z","v":4688,"vw":24.41621},{"c":24.4,"h":24.4,"l":24.37,"n":6,"o":24.37,"t":"2026-10-14T09:45:00Z","v":5158,"vw":24.399412},{"c":24.32,"h":24.32,"l":24.32,"n":5,"o":24.32,"t":"2026-10-14T10:00:00Z","v":139,"vw":24.32},{"c":24.41,"h":24.41,"l":24.41,"n":2,"o":24.41,"t":"2026-10-14T11:00:00Z","v":131,"vw":24.41},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-14T11:45:00Z","v":100,"vw":24.4},{"c":24.39,"h":24.39,"l":24.39,"n":5,"o":24.39,"t":"2026-10-14T12:00:00Z","v":353,"vw":24.39},{"c":24.2856,"h":24.2856,"l":24.2856,"n":1,"o":24.2856,"t":"2026-10-14T12:15:00Z","v":101,"vw":24.2856},{"c":24.14,"h":24.33,"l":24.14,"n":10,"o":24.33,"t":"2026-10-14T12:30:00Z","v":41604,"vw":24.172248},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-14T13:00:00Z","v":20000,"vw":24.14},{"c":24.16,"h":24.24,"l":24.09,"n":19,"o":24.09,"t":"2026-10-14T13:15:00Z","v":3707,"vw":24.17234},{"c":24.3705,"h":24.48,"l":24.26,"n":1740,"o":24.39,"t":"2026-10-14T13:30:00Z","v":192690,"vw":24.358033},{"c":24.265,"h":24.4,"l":24.26,"n":996,"o":24.37,"t":"2026-10-14T13:45:00Z","v":62384,"vw":24.337657},{"c":24.265,"h":24.277,"l":24.245,"n":982,"o":24.26,"t":"2026-10-14T14:00:00Z","v":74205,"vw":24.262169},{"c":24.22,"h":24.2669,"l":24.19,"n":1085,"o":24.265,"t":"2026-10-14T14:15:00Z","v":110881,"vw":24.22454},{"c":24.2101,"h":24.24,"l":24.191,"n":917,"o":24.225,"t":"2026-10-14T14:30:00Z","v":97372,"vw":24.216123},{"c":24.195,"h":24.21,"l":24.16,"n":711,"o":24.21,"t":"2026-10-14T14:45:00Z","v":64996,"vw":24.186352},{"c":24.24,"h":24.25,"l":24.1748,"n":1075,"o":24.195,"t":"2026-10-14T15:00:00Z","v":109394,"vw":24.19981},{"c":24.215,"h":24.24,"l":24.21,"n":864,"o":24.235,"t":"2026-10-14T15:15:00Z","v":63520,"vw":24.224416},{"c":24.25,"h":24.2951,"l":24.2,"n":911,"o":24.21,"t":"2026-10-14T15:30:00Z","v":99664,"vw":24.261713},{"c":24.26,"h":24.26,"l":24.235,"n":647,"o":24.2537,"t":"2026-10-14T15:45:00Z","v":58983,"vw":24.245988},{"c":24.2717,"h":24.29,"l":24.245,"n":733,"o":24.26,"t":"2026-10-14T16:00:00Z","v":74557,"vw":24.267807},{"c":24.29,"h":24.29,"l":24.25,"n":770,"o":24.275,"t":"2026-10-14T16:15:00Z","v":83637,"vw":24.270209},{"c":24.285,"h":24.2951,"l":24.265,"n":723,"o":24.285,"t":"2026-10-14T16:30:00Z","v":112006,"vw":24.27966},{"c":24.32,"h":24.34,"l":24.285,"n":1146,"o":24.285,"t":"2026-10-14T16:45:00Z","v":145542,"vw":24.319747},{"c":24.29,"h":24.34,"l":24.29,"n":626,"o":24.33,"t":"2026-10-14T17:00:00Z","v":69350,"vw":24.318144},{"c":24.285,"h":24.325,"l":24.285,"n":834,"o":24.29,"t":"2026-10-14T17:15:00Z","v":96896,"vw":24.306297},{"c":24.305,"h":24.31,"l":24.285,"n":658,"o":24.285,"t":"2026-10-14T17:30:00Z","v":62289,"vw":24.299417},{"c":24.2983,"h":24.31,"l":24.275,"n":624,"o":24.305,"t":"2026-10-14T17:45:00Z","v":52599,"vw":24.293006},{"c":24.355,"h":24.36,"l":24.295,"n":821,"o":24.3,"t":"2026-10-14T18:00:00Z","v":81931,"vw":24.329912},{"c":24.365,"h":24.37,"l":24.355,"n":740,"o":24.355,"t":"2026-10-14T18:15:00Z","v":87994,"vw":24.363369},{"c":24.33,"h":24.37,"l":24.31,"n":1267,"o":24.37,"t":"2026-10-14T18:30:00Z","v":173137,"vw":24.342885},{"c":24.445,"h":24.46,"l":24.3205,"n":2430,"o":24.325,"t":"2026-10-14T18:45:00Z","v":526872,"vw":24.389922},{"c":24.385,"h":24.445,"l":24.38,"n":1701,"o":24.445,"t":"2026-10-14T19:00:00Z","v":286957,"vw":24.420519},{"c":24.375,"h":24.405,"l":24.36,"n":1090,"o":24.39,"t":"2026-10-14T19:15:00Z","v":118493,"vw":24.381359},{"c":24.3681,"h":24.375,"l":24.3429,"n":1770,"o":24.37,"t":"2026-10-14T19:30:00Z","v":211925,"vw":24.358939},{"c":24.35,"h":24.395,"l":24.35,"n":3354,"o":24.365,"t":"2026-10-14T19:45:00Z","v":540633,"vw":24.376445},{"c":24.37,"h":24.37,"l":24.29,"n":38,"o":24.36,"t":"2026-10-14T20:00:00Z","v":312640,"vw":24.359904},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-14T20:30:00Z","v":10002,"vw":24.14},{"c":24.4484,"h":24.4484,"l":24.4484,"n":1,"o":24.4484,"t":"2026-10-14T21:00:00Z","v":200,"vw":24.4484},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-14T22:30:00Z","v":120,"vw":24.17},{"c":24.1923,"h":24.1923,"l":24.1923,"n":1,"o":24.1923,"t":"2026-10-14T23:15:00Z","v":100,"vw":24.1923},{"c":24.1812,"h":24.25,"l":24.1812,"n":4,"o":24.25,"t":"2026-10-14T23:30:00Z","v":407,"vw":24.2156},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-14T23:45:00Z","v":100,"vw":24.23},{"c":24.47,"h":24.51,"l":24.33,"n":55,"o":24.44,"t":"2026-10-15T08:00:00Z","v":8700,"vw":24.483419},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-15T10:15:00Z","v":150,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":4,"o":24.5,"t":"2026-10-15T10:30:00Z","v":147,"vw":24.5},{"c":24.54,"h":24.54,"l":24.49,"n":15,"o":24.49,"t":"2026-10-15T11:00:00Z","v":3700,"vw":24.513395},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-15T11:30:00Z","v":149,"vw":24.49},{"c":24.51,"h":24.51,"l":24.51,"n":6,"o":24.51,"t":"2026-10-15T11:45:00Z","v":478,"vw":24.51},{"c":24.47,"h":24.52,"l":24.47,"n":17,"o":24.52,"t":"2026-10-15T12:00:00Z","v":1599,"vw":24.493846},{"c":24.495,"h":24.495,"l":24.47,"n":7,"o":24.47,"t":"2026-10-15T12:15:00Z","v":528,"vw":24.479524},{"c":24.519,"h":24.53,"l":24.49,"n":17,"o":24.49,"t":"2026-10-15T12:30:00Z","v":1493,"vw":24.507276},{"c":24.56,"h":24.56,"l":24.5,"n":33,"o":24.5,"t":"2026-10-15T12:45:00Z","v":11350,"vw":24.501821},{"c":24.59,"h":24.59,"l":24.55,"n":44,"o":24.55,"t":"2026-10-15T13:00:00Z","v":1633,"vw":24.577107},{"c":24.65,"h":24.65,"l":24.53,"n":40,"o":24.54,"t":"2026-10-15T13:15:00Z","v":2591,"vw":24.584343},{"c":24.81,"h":24.975,"l":24.48,"n":3862,"o":24.64,"t":"2026-10-15T13:30:00Z","v":350198,"vw":24.849174},{"c":24.845,"h":24.88,"l":24.75,"n":2444,"o":24.79,"t":"2026-10-15T13:45:00Z","v":406294,"vw":24.827686},{"c":24.885,"h":24.93,"l":24.8441,"n":1416,"o":24.8441,"t":"2026-10-15T14:00:00Z","v":118529,"vw":24.885159},{"c":24.88,"h":24.905,"l":24.85,"n":1287,"o":24.89,"t":"2026-10-15T14:15:00Z","v":109448,"vw":24.881266},{"c":24.86,"h":24.925,"l":24.855,"n":1209,"o":24.88,"t":"2026-10-15T14:30:00Z","v":120432,"vw":24.895508},{"c":24.8431,"h":24.86,"l":24.82,"n":876,"o":24.86,"t":"2026-10-15T14:45:00Z","v":62844,"vw":24.845511},{"c":24.9,"h":24.95,"l":24.85,"n":1288,"o":24.85,"t":"2026-10-15T15:00:00Z","v":135635,"vw":24.90013},{"c":24.88,"h":24.935,"l":24.875,"n":1382,"o":24.9,"t":"2026-10-15T15:15:00Z","v":204094,"vw":24.912179},{"c":24.855,"h":24.88,"l":24.85,"n":963,"o":24.875,"t":"2026-10-15T15:30:00Z","v":137589,"vw":24.870251},{"c":24.865,"h":24.87,"l":24.84,"n":1118,"o":24.855,"t":"2026-10-15T15:45:00Z","v":106622,"vw":24.853892},{"c":24.785,"h":24.8651,"l":24.77,"n":903,"o":24.865,"t":"2026-10-15T16:00:00Z","v":103702,"vw":24.808496},{"c":24.82,"h":24.82,"l":24.7801,"n":617,"o":24.785,"t":"2026-10-15T16:15:00Z","v":50403,"vw":24.798878},{"c":24.8,"h":24.815,"l":24.78,"n":909,"o":24.81,"t":"2026-10-15T16:30:00Z","v":89426,"vw":24.800045},{"c":24.785,"h":24.8062,"l":24.77,"n":534,"o":24.8,"t":"2026-10-15T16:45:00Z","v":45266,"vw":24.79299},{"c":24.755,"h":24.76,"l":24.75,"n":172,"o":24.76,"t":"2026-10-15T18:00:00Z","v":15457,"vw":24.755031},{"c":24.72,"h":24.76,"l":24.72,"n":892,"o":24.755,"t":"2026-10-15T18:15:00Z","v":83693,"vw":24.741533},{"c":24.72,"h":24.735,"l":24.71,"n":1056,"o":24.72,"t":"2026-10-15T18:30:00Z","v":143428,"vw":24.719974},{"c":24.735,"h":24.745,"l":24.72,"n":884,"o":24.72,"t":"2026-10-15T18:45:00Z","v":86535,"vw":24.733048},{"c":24.755,"h":24.76,"l":24.73,"n":1152,"o":24.735,"t":"2026-10-15T19:00:00Z","v":83808,"vw":24.74778},{"c":24.72,"h":24.77,"l":24.72,"n":1203,"o":24.76,"t":"2026-10-15T19:15:00Z","v":96333,"vw":24.743276},{"c":24.725,"h":24.735,"l":24.69,"n":2011,"o":24.725,"t":"2026-10-15T19:30:00Z","v":169526,"vw":24.709497},{"c":24.68,"h":24.725,"l":24.68,"n":3314,"o":24.725,"t":"2026-10-15T19:45:00Z","v":420257,"vw":24.704644},{"c":24.69,"h":24.69,"l":24.69,"n":24,"o":24.69,"t":"2026-10-15T20:00:00Z","v":242273,"vw":24.69},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-10-15T20:15:00Z","v":300,"vw":24.56},{"c":24.7,"h":24.7,"l":24.66,"n":20,"o":24.66,"t":"2026-10-15T20:30:00Z","v":1790,"vw":24.687696},{"c":24.6,"h":24.66,"l":24.6,"n":4,"o":24.66,"t":"2026-10-15T20:45:00Z","v":301,"vw":24.636}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11905459933729555,"strike":28.341455982327883,"iv":2.0751514566425024,"gamma":0.06939751699855803,"theta":-0.24154163115219485,"vega":0.0022053213520231182,"rho":0.000060911466087154786,"breakevenPct":15.693132445793395},{"delta":0.15,"premium":0.22906300942858498,"strike":28.10455286441578,"iv":2.3620086179022195,"gamma":0.1340182352678547,"theta":-0.37555311628744564,"vega":0.002925339974171911,"rho":0.00009001516487968424,"breakevenPct":15.177300300180342},{"delta":0.2,"premium":0.10565377906747589,"strike":25.46866340267348,"iv":0.7525465314400694,"gamma":0.5428154831165517,"theta":-0.14308012968920386,"vega":0.0035182724582169724,"rho":0.00012457779179714842,"breakevenPct":3.960638950166488},{"delta":0.25,"premium":0.5081388212890239,"strike":27.651105703121907,"iv":2.968301031737904,"gamma":0.08771174804643218,"theta":-0.6159536417387373,"vega":0.0039840243277470735,"rho":0.00014701878120294866,"breakevenPct":14.468473676467186},{"delta":0.3,"premium":0.47344702635912855,"strike":26.734470263591284,"iv":2.3886188408489035,"gamma":0.17348107554048597,"theta":-0.5190315521902987,"vega":0.00421704800049671,"rho":0.00018002156118019586,"breakevenPct":10.601289796546391},{"delta":0.35,"premium":0.4345596218413547,"strike":26.345596218413547,"iv":2.038911419886686,"gamma":0.2820642506987724,"theta":-0.44551405267928257,"vega":0.0043533083554398505,"rho":0.0002131629469665617,"breakevenPct":8.862422114857317},{"delta":0.4,"premium":0.3956722173235808,"strike":25.956722173235807,"iv":1.6892039989244676,"gamma":0.39064742585705897,"theta":-0.3719965531682664,"vega":0.004489568710382992,"rho":0.00024630433275292757,"breakevenPct":7.123554433168242},{"delta":0.45,"premium":0.356784812805807,"strike":25.56784812805807,"iv":1.33949657796225,"gamma":0.49923060101534544,"theta":-0.2984790536572503,"vega":0.004625829065326134,"rho":0.0002794457185392934,"breakevenPct":5.384686751479168},{"delta":0.5,"premium":0.31789740828803315,"strike":25.17897408288033,"iv":0.9897891570000326,"gamma":0.6078137761736317,"theta":-0.22496155414623425,"vega":0.004762089420269275,"rho":0.00031258710432565924,"breakevenPct":3.645819069790095},{"delta":0.55,"premium":0.2790100037702593,"strike":24.790100037702594,"iv":0.6400817360378144,"gamma":0.7163969513319183,"theta":-0.15144405463521804,"vega":0.004898349775212417,"rho":0.00034572849011202514,"breakevenPct":1.9069513881010192},{"delta":0.6,"premium":0.33895474137930987,"strike":24.431573275862068,"iv":0.47479213362068917,"gamma":0.7235401939655176,"theta":-0.11756594827586196,"vega":0.004945258620689655,"rho":0.0003765848297387903,"breakevenPct":0.693203322119421},{"delta":0.65,"premium":0.6891702586206895,"strike":24.162176724137932,"iv":0.8511391163793103,"gamma":0.4327535560344828,"theta":-0.2001090517241379,"vega":0.004729741379310345,"rho":0.0004007299708023189,"breakevenPct":1.021735702270806},{"delta":0.7,"premium":1.6022564387463465,"strike":23.40654385458055,"iv":1.8027105399986403,"gamma":0.21652919992240258,"theta":-0.38361500444718755,"vega":0.00442495700419029,"rho":0.00040927826701473905,"breakevenPct":1.661789810271935},{"delta":0.75,"premium":3.3667198526818995,"strike":21.915448011818114,"iv":3.6243450626082985,"gamma":0.11308497862190606,"theta":-0.7198336085858513,"vega":0.003985150482055337,"rho":0.00039423535568854795,"breakevenPct":2.773040099593537},{"delta":0.8,"premium":3.3576488992479874,"strike":21.753345586725526,"iv":3.246152120043845,"gamma":0.07193282162533711,"theta":-0.6060066116934419,"vega":0.003516430707387157,"rho":0.00042585661957709396,"breakevenPct":2.077213357615901},{"delta":0.85,"premium":4.077601580952314,"strike":20.838727923809586,"iv":3.314651394204999,"gamma":0.09313319323750384,"theta":-0.4735305439302924,"vega":0.0029241869959318652,"rho":0.000440360064954683,"breakevenPct":1.2858922957800787},{"delta":0.9,"premium":3.5500392388107356,"strike":21.199960761189264,"iv":2.377819353382755,"gamma":0.05964435874732538,"theta":-0.2752704888942008,"vega":0.0022033189128276708,"rho":0.00048505141218836267,"breakevenPct":0.6097560975609698}],"put":[{"delta":0.1,"premium":0.3402690978932713,"strike":18.27784721685383,"iv":5.070008244433111,"gamma":0.02781433125591572,"theta":-0.5886725173212242,"vega":0.002204869380557707,"rho":-0.00007307132464585896,"breakevenPct":27.083015776583096},{"delta":0.15,"premium":0.4749763540141055,"strike":20.000236459858947,"iv":4.405562457297227,"gamma":0.04386808669674825,"theta":-0.6732446782567518,"vega":0.0029297148194685767,"rho":-0.0001087129342690812,"breakevenPct":20.629023959980334},{"delta":0.2,"premium":0.3598461249271414,"strike":21.301893847050568,"iv":3.147025600162947,"gamma":0.2486996278743696,"theta":-0.49539552918262747,"vega":0.0033593363676371205,"rho":-0.0001378261129779909,"breakevenPct":14.869724706815349},{"delta":0.25,"premium":0.2901449111591314,"strike":22.159754939579923,"iv":2.379046630162157,"gamma":0.46267504958188843,"theta":-0.3809922219984463,"vega":0.003772604509365361,"rho":-0.00016811253153256378,"breakevenPct":11.099146225931754},{"delta":0.3,"premium":0.22044369739112138,"strike":23.017616032109274,"iv":1.6110676601613663,"gamma":0.6766504712894073,"theta":-0.2665889148142651,"vega":0.004185872651093601,"rho":-0.00019839895008713667,"breakevenPct":7.328567745048163},{"delta":0.35,"premium":0.15074248362311138,"strike":23.87547712463863,"iv":0.8430886901605761,"gamma":0.8906258929969261,"theta":-0.15218560763008399,"vega":0.004599140792821841,"rho":-0.00022868536864170954,"breakevenPct":3.557989264164572},{"delta":0.4,"premium":0.1893143365983972,"strike":24.560552092609083,"iv":0.3903839715048976,"gamma":0.991872840605521,"theta":-0.09512511130899377,"vega":0.0049,"rho":-0.00026190995180731927,"breakevenPct":0.9299278210947848},{"delta":0.45,"premium":0.5176758682101514,"strike":24.783170080142476,"iv":0.7815015138023153,"gamma":0.7914053428317007,"theta":-0.19154096170970614,"vega":0.0049,"rho":-0.00030299844613776276,"breakevenPct":1.3597796262913744},{"delta":0.5,"premium":0.8460373998219055,"strike":25.00578806767587,"iv":1.1726190560997327,"gamma":0.5909378450578808,"theta":-0.2879568121104185,"vega":0.0049,"rho":-0.0003440869404682062,"breakevenPct":1.789631431487964},{"delta":0.55,"premium":1.1743989314336605,"strike":25.228406055209263,"iv":1.563736598397151,"gamma":0.3904703472840604,"theta":-0.384372662511131,"vega":0.0049,"rho":-0.00038517543479864975,"breakevenPct":2.219483236684554},{"delta":0.6,"premium":1.502760463045414,"strike":25.451024042742652,"iv":1.954854140694568,"gamma":0.1900028495102405,"theta":-0.4807885129118432,"vega":0.0049,"rho":-0.0004262639291290932,"breakevenPct":2.649335041881143},{"delta":0.65,"premium":1.8550718132854582,"strike":25.85008976660682,"iv":2.128212387791742,"gamma":0.13504721723518848,"theta":-0.504100538599641,"vega":0.004759964093357271,"rho":-0.00046813712556377095,"breakevenPct":2.459276612514787},{"delta":0.7,"premium":1.9898307600950118,"strike":26.098871733966746,"iv":2.0148799287410926,"gamma":0.13176442992874107,"theta":-0.4489990498812352,"vega":0.004403384798099762,"rho":-0.0005042297570280881,"breakevenPct":1.995768398895401},{"delta":0.75,"premium":2.0120991686460807,"strike":26.247327790973873,"iv":1.7885735154394298,"gamma":0.13381312351543942,"theta":-0.364913539192399,"vega":0.003958016627078385,"rho":-0.0005373124310413055,"breakevenPct":1.4828104783423224},{"delta":0.8,"premium":2.0343675771971497,"strike":26.395783847980997,"iv":1.5622671021377668,"gamma":0.13586181710213777,"theta":-0.2808280285035628,"vega":0.0035126484560570066,"rho":-0.0005703951050545228,"breakevenPct":0.9698525577892438},{"delta":0.85,"premium":2.8195514661735173,"strike":27.269551466173517,"iv":1.7175751596845132,"gamma":0.117721670950963,"theta":-0.2428376562862051,"vega":0.0029712333980099733,"rho":-0.0006224097017077199,"breakevenPct":0.6097560975609843},{"delta":0.9,"premium":5.401938936554446,"strike":29.851938936554447,"iv":2.771854219028517,"gamma":0.05202258018238247,"theta":-0.31343381832045036,"vega":0.002203560236969616,"rho":-0.000719022317465836,"breakevenPct":0.6097560975609843}]},"raw":{"call":[{"delta":0.1,"premium":0.11905459933729555,"strike":28.341455982327883,"iv":2.0751514566425024,"gamma":0.06939751699855803,"theta":-0.24154163115219485,"vega":0.0022053213520231182,"rho":0.000060911466087154786,"breakevenPct":15.693132445793395},{"delta":0.15,"premium":0.22906300942858498,"strike":28.10455286441578,"iv":2.3620086179022195,"gamma":0.1340182352678547,"theta":-0.37555311628744564,"vega":0.002925339974171911,"rho":0.00009001516487968424,"breakevenPct":15.177300300180342},{"delta":0.2,"premium":0.10565377906747589,"strike":25.46866340267348,"iv":0.7525465314400694,"gamma":0.5428154831165517,"theta":-0.14308012968920386,"vega":0.0035182724582169724,"rho":0.00012457779179714842,"breakevenPct":3.960638950166488},{"delta":0.25,"premium":0.5081388212890239,"strike":27.651105703121907,"iv":2.968301031737904,"gamma":0.08771174804643218,"theta":-0.6159536417387373,"vega":0.0039840243277470735,"rho":0.00014701878120294866,"breakevenPct":14.468473676467186},{"delta":0.3,"premium":0.47344702635912855,"strike":26.734470263591284,"iv":2.3886188408489035,"gamma":0.17348107554048597,"theta":-0.5190315521902987,"vega":0.00421704800049671,"rho":0.00018002156118019586,"breakevenPct":10.601289796546391},{"delta":0.35,"premium":0.4345596218413547,"strike":26.345596218413547,"iv":2.038911419886686,"gamma":0.2820642506987724,"theta":-0.44551405267928257,"vega":0.0043533083554398505,"rho":0.0002131629469665617,"breakevenPct":8.862422114857317},{"delta":0.4,"premium":0.3956722173235808,"strike":25.956722173235807,"iv":1.6892039989244676,"gamma":0.39064742585705897,"theta":-0.3719965531682664,"vega":0.004489568710382992,"rho":0.00024630433275292757,"breakevenPct":7.123554433168242},{"delta":0.45,"premium":0.356784812805807,"strike":25.56784812805807,"iv":1.33949657796225,"gamma":0.49923060101534544,"theta":-0.2984790536572503,"vega":0.004625829065326134,"rho":0.0002794457185392934,"breakevenPct":5.384686751479168},{"delta":0.5,"premium":0.31789740828803315,"strike":25.17897408288033,"iv":0.9897891570000326,"gamma":0.6078137761736317,"theta":-0.22496155414623425,"vega":0.004762089420269275,"rho":0.00031258710432565924,"breakevenPct":3.645819069790095},{"delta":0.55,"premium":0.2790100037702593,"strike":24.790100037702594,"iv":0.6400817360378144,"gamma":0.7163969513319183,"theta":-0.15144405463521804,"vega":0.004898349775212417,"rho":0.00034572849011202514,"breakevenPct":1.9069513881010192},{"delta":0.6,"premium":0.33895474137930987,"strike":24.431573275862068,"iv":0.47479213362068917,"gamma":0.7235401939655176,"theta":-0.11756594827586196,"vega":0.004945258620689655,"rho":0.0003765848297387903,"breakevenPct":0.693203322119421},{"delta":0.65,"premium":0.6891702586206895,"strike":24.162176724137932,"iv":0.8511391163793103,"gamma":0.4327535560344828,"theta":-0.2001090517241379,"vega":0.004729741379310345,"rho":0.0004007299708023189,"breakevenPct":1.021735702270806},{"delta":0.7,"premium":1.6022564387463465,"strike":23.40654385458055,"iv":1.8027105399986403,"gamma":0.21652919992240258,"theta":-0.38361500444718755,"vega":0.00442495700419029,"rho":0.00040927826701473905,"breakevenPct":1.661789810271935},{"delta":0.75,"premium":3.3667198526818995,"strike":21.915448011818114,"iv":3.6243450626082985,"gamma":0.11308497862190606,"theta":-0.7198336085858513,"vega":0.003985150482055337,"rho":0.00039423535568854795,"breakevenPct":2.773040099593537},{"delta":0.8,"premium":3.3576488992479874,"strike":21.753345586725526,"iv":3.246152120043845,"gamma":0.07193282162533711,"theta":-0.6060066116934419,"vega":0.003516430707387157,"rho":0.00042585661957709396,"breakevenPct":2.077213357615901},{"delta":0.85,"premium":4.077601580952314,"strike":20.838727923809586,"iv":3.314651394204999,"gamma":0.09313319323750384,"theta":-0.4735305439302924,"vega":0.0029241869959318652,"rho":0.000440360064954683,"breakevenPct":1.2858922957800787},{"delta":0.9,"premium":3.5500392388107356,"strike":21.199960761189264,"iv":2.377819353382755,"gamma":0.05964435874732538,"theta":-0.2752704888942008,"vega":0.0022033189128276708,"rho":0.00048505141218836267,"breakevenPct":0.6097560975609698}],"put":[{"delta":0.1,"premium":0.3402690978932713,"strike":18.27784721685383,"iv":5.070008244433111,"gamma":0.02781433125591572,"theta":-0.5886725173212242,"vega":0.002204869380557707,"rho":-0.00007307132464585896,"breakevenPct":27.083015776583096},{"delta":0.15,"premium":0.4749763540141055,"strike":20.000236459858947,"iv":4.405562457297227,"gamma":0.04386808669674825,"theta":-0.6732446782567518,"vega":0.0029297148194685767,"rho":-0.0001087129342690812,"breakevenPct":20.629023959980334},{"delta":0.2,"premium":0.3598461249271414,"strike":21.301893847050568,"iv":3.147025600162947,"gamma":0.2486996278743696,"theta":-0.49539552918262747,"vega":0.0033593363676371205,"rho":-0.0001378261129779909,"breakevenPct":14.869724706815349},{"delta":0.25,"premium":0.2901449111591314,"strike":22.159754939579923,"iv":2.379046630162157,"gamma":0.46267504958188843,"theta":-0.3809922219984463,"vega":0.003772604509365361,"rho":-0.00016811253153256378,"breakevenPct":11.099146225931754},{"delta":0.3,"premium":0.22044369739112138,"strike":23.017616032109274,"iv":1.6110676601613663,"gamma":0.6766504712894073,"theta":-0.2665889148142651,"vega":0.004185872651093601,"rho":-0.00019839895008713667,"breakevenPct":7.328567745048163},{"delta":0.35,"premium":0.15074248362311138,"strike":23.87547712463863,"iv":0.8430886901605761,"gamma":0.8906258929969261,"theta":-0.15218560763008399,"vega":0.004599140792821841,"rho":-0.00022868536864170954,"breakevenPct":3.557989264164572},{"delta":0.4,"premium":0.1893143365983972,"strike":24.560552092609083,"iv":0.3903839715048976,"gamma":0.991872840605521,"theta":-0.09512511130899377,"vega":0.0049,"rho":-0.00026190995180731927,"breakevenPct":0.9299278210947848},{"delta":0.45,"premium":0.5176758682101514,"strike":24.783170080142476,"iv":0.7815015138023153,"gamma":0.7914053428317007,"theta":-0.19154096170970614,"vega":0.0049,"rho":-0.00030299844613776276,"breakevenPct":1.3597796262913744},{"delta":0.5,"premium":0.8460373998219055,"strike":25.00578806767587,"iv":1.1726190560997327,"gamma":0.5909378450578808,"theta":-0.2879568121104185,"vega":0.0049,"rho":-0.0003440869404682062,"breakevenPct":1.789631431487964},{"delta":0.55,"premium":1.1743989314336605,"strike":25.228406055209263,"iv":1.563736598397151,"gamma":0.3904703472840604,"theta":-0.384372662511131,"vega":0.0049,"rho":-0.00038517543479864975,"breakevenPct":2.219483236684554},{"delta":0.6,"premium":1.502760463045414,"strike":25.451024042742652,"iv":1.954854140694568,"gamma":0.1900028495102405,"theta":-0.4807885129118432,"vega":0.0049,"rho":-0.0004262639291290932,"breakevenPct":2.649335041881143},{"delta":0.65,"premium":1.8550718132854582,"strike":25.85008976660682,"iv":2.128212387791742,"gamma":0.13504721723518848,"theta":-0.504100538599641,"vega":0.004759964093357271,"rho":-0.00046813712556377095,"breakevenPct":2.459276612514787},{"delta":0.7,"premium":1.9898307600950118,"strike":26.098871733966746,"iv":2.0148799287410926,"gamma":0.13176442992874107,"theta":-0.4489990498812352,"vega":0.004403384798099762,"rho":-0.0005042297570280881,"breakevenPct":1.995768398895401},{"delta":0.75,"premium":2.0120991686460807,"strike":26.247327790973873,"iv":1.7885735154394298,"gamma":0.13381312351543942,"theta":-0.364913539192399,"vega":0.003958016627078385,"rho":-0.0005373124310413055,"breakevenPct":1.4828104783423224},{"delta":0.8,"premium":2.0343675771971497,"strike":26.395783847980997,"iv":1.5622671021377668,"gamma":0.13586181710213777,"theta":-0.2808280285035628,"vega":0.0035126484560570066,"rho":-0.0005703951050545228,"breakevenPct":0.9698525577892438},{"delta":0.85,"premium":2.8195514661735173,"strike":27.269551466173517,"iv":1.7175751596845132,"gamma":0.117721670950963,"theta":-0.2428376562862051,"vega":0.0029712333980099733,"rho":-0.0006224097017077199,"breakevenPct":0.6097560975609843},{"delta":0.9,"premium":5.401938936554446,"strike":29.851938936554447,"iv":2.771854219028517,"gamma":0.05202258018238247,"theta":-0.31343381832045036,"vega":0.002203560236969616,"rho":-0.000719022317465836,"breakevenPct":0.6097560975609843}]}},"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"}}