{"symbol":"SPNT","url":"https://intraalpha.com/companies/SPNT","capturedAt":"2026-10-22T22:09:09.724Z","state":"ready","quote":{"symbol":"SPNT","last_price":25.96,"prev_close":25.68,"regular_close":25.96,"change":0.28,"change_pct":1.0903,"regular_change":0.28,"regular_change_pct":1.0903,"extended_change":0,"extended_change_pct":0,"bid":25.96,"ask":26.1,"bid_size":300,"ask_size":100,"volume":1207902,"vwap":26.006906,"open":25.72,"high":26.11,"low":25.4765,"close":25.96,"trade_count":10344,"last_trade_at":"2026-10-22T20:10:00.002740495Z","last_quote_at":"2026-10-22T21:13:52.330731028Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:08.225092764-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SPNT","fetched_at":"2026-10-22T22:05:49.192883+00:00","name":"Siriuspoint Ltd","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - REINSURANCE","country":"USA","description":"SiriusPoint Ltd. offers specialized P&C reinsurance products to insurance and reinsurance companies around the world. The company is headquartered in Pembroke, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2983118000,"ebitda":445700000,"pe_ratio":6.28,"peg_ratio":null,"book_value":19.61,"dividend_per_share":null,"dividend_yield":null,"eps":4.09,"revenue_ttm":3000700000,"gross_profit_ttm":716100000,"profit_margin":0.169,"operating_margin_ttm":0.136,"return_on_assets_ttm":0.0218,"return_on_equity_ttm":0.231,"quarterly_earnings_growth":0.16,"quarterly_revenue_growth":-0.005,"analyst_target_price":28.75,"analyst_number":1,"beta":0.591,"fifty_two_week_high":26.5,"fifty_two_week_low":17.71,"fifty_day_ma":24.52,"two_hundred_day_ma":22.84,"shares_outstanding":116165000,"forward_pe":9.23,"price_to_sales":0.994,"price_to_book":1.298,"ev_to_revenue":0.931,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:49.192883+00:00"},"optionObservedAt":"2026-10-22T19:55:11.875Z","bars":[{"c":25.62,"h":25.65,"l":25.33,"n":144,"o":25.6,"t":"2026-10-15T13:30:00Z","v":30996,"vw":25.560901},{"c":25.6,"h":25.72,"l":25.5201,"n":234,"o":25.66,"t":"2026-10-15T13:35:00Z","v":62142,"vw":25.612697},{"c":25.52,"h":25.635,"l":25.52,"n":46,"o":25.56,"t":"2026-10-15T13:40:00Z","v":3017,"vw":25.592029},{"c":25.49,"h":25.56,"l":25.475,"n":34,"o":25.525,"t":"2026-10-15T13:45:00Z","v":1091,"vw":25.512333},{"c":25.495,"h":25.495,"l":25.49,"n":11,"o":25.49,"t":"2026-10-15T13:50:00Z","v":559,"vw":25.491},{"c":25.575,"h":25.575,"l":25.5101,"n":34,"o":25.565,"t":"2026-10-15T13:55:00Z","v":8130,"vw":25.534767},{"c":25.49,"h":25.54,"l":25.49,"n":119,"o":25.52,"t":"2026-10-15T14:00:00Z","v":3990,"vw":25.518193},{"c":25.55,"h":25.56,"l":25.4257,"n":97,"o":25.47,"t":"2026-10-15T14:05:00Z","v":7025,"vw":25.500528},{"c":25.52,"h":25.53,"l":25.46,"n":63,"o":25.53,"t":"2026-10-15T14:10:00Z","v":2201,"vw":25.507503},{"c":25.42,"h":25.52,"l":25.4,"n":132,"o":25.52,"t":"2026-10-15T14:15:00Z","v":4926,"vw":25.4459},{"c":25.43,"h":25.43,"l":25.41,"n":34,"o":25.42,"t":"2026-10-15T14:20:00Z","v":1588,"vw":25.421111},{"c":25.565,"h":25.6,"l":25.5,"n":58,"o":25.5,"t":"2026-10-15T14:25:00Z","v":6070,"vw":25.518492},{"c":25.42,"h":25.57,"l":25.4,"n":264,"o":25.57,"t":"2026-10-15T14:30:00Z","v":42195,"vw":25.507574},{"c":25.38,"h":25.4,"l":25.36,"n":169,"o":25.39,"t":"2026-10-15T14:35:00Z","v":5518,"vw":25.384349},{"c":25.36,"h":25.41,"l":25.34,"n":450,"o":25.38,"t":"2026-10-15T14:40:00Z","v":9383,"vw":25.379565},{"c":25.48,"h":25.48,"l":25.39,"n":47,"o":25.39,"t":"2026-10-15T14:45:00Z","v":1264,"vw":25.433571},{"c":25.45,"h":25.51,"l":25.425,"n":76,"o":25.44,"t":"2026-10-15T14:50:00Z","v":2981,"vw":25.442125},{"c":25.4,"h":25.44,"l":25.4,"n":46,"o":25.44,"t":"2026-10-15T14:55:00Z","v":1618,"vw":25.426936},{"c":25.385,"h":25.45,"l":25.38,"n":116,"o":25.44,"t":"2026-10-15T15:00:00Z","v":5694,"vw":25.405037},{"c":25.32,"h":25.39,"l":25.32,"n":134,"o":25.38,"t":"2026-10-15T15:05:00Z","v":22204,"vw":25.360813},{"c":25.26,"h":25.35,"l":25.26,"n":89,"o":25.32,"t":"2026-10-15T15:10:00Z","v":3009,"vw":25.305627},{"c":25.17,"h":25.23,"l":25.17,"n":153,"o":25.23,"t":"2026-10-15T15:15:00Z","v":4975,"vw":25.207864},{"c":25.15,"h":25.18,"l":25.14,"n":78,"o":25.18,"t":"2026-10-15T15:20:00Z","v":1938,"vw":25.159491},{"c":25.21,"h":25.21,"l":25.14,"n":22,"o":25.14,"t":"2026-10-15T15:25:00Z","v":601,"vw":25.174042},{"c":25.23,"h":25.23,"l":25.2,"n":88,"o":25.2,"t":"2026-10-15T15:30:00Z","v":3639,"vw":25.212791},{"c":25.2,"h":25.21,"l":25.19,"n":57,"o":25.21,"t":"2026-10-15T15:35:00Z","v":2302,"vw":25.200667},{"c":25.25,"h":25.25,"l":25.2,"n":98,"o":25.2,"t":"2026-10-15T15:40:00Z","v":2127,"vw":25.230666},{"c":25.235,"h":25.26,"l":25.23,"n":77,"o":25.25422,"t":"2026-10-15T15:45:00Z","v":2483,"vw":25.250164},{"c":25.2,"h":25.225,"l":25.2,"n":95,"o":25.22,"t":"2026-10-15T15:50:00Z","v":2688,"vw":25.214615},{"c":25.16,"h":25.2,"l":25.16,"n":58,"o":25.2,"t":"2026-10-15T15:55:00Z","v":2082,"vw":25.185714},{"c":25.145,"h":25.145,"l":25.1,"n":81,"o":25.13,"t":"2026-10-15T16:00:00Z","v":2773,"vw":25.122862},{"c":25.095,"h":25.17,"l":25.09,"n":97,"o":25.15,"t":"2026-10-15T16:05:00Z","v":7493,"vw":25.13871},{"c":25.105,"h":25.12,"l":25.1,"n":50,"o":25.12,"t":"2026-10-15T16:10:00Z","v":2359,"vw":25.10829},{"c":25.09,"h":25.13,"l":25.09,"n":82,"o":25.12,"t":"2026-10-15T16:15:00Z","v":3561,"vw":25.110932},{"c":25.125,"h":25.125,"l":25.1,"n":72,"o":25.1,"t":"2026-10-15T16:20:00Z","v":2777,"vw":25.110715},{"c":25.15,"h":25.16,"l":25.13,"n":101,"o":25.13,"t":"2026-10-15T16:25:00Z","v":3039,"vw":25.149653},{"c":25.19,"h":25.19,"l":25.15,"n":86,"o":25.15,"t":"2026-10-15T16:30:00Z","v":2608,"vw":25.177459},{"c":25.21,"h":25.21,"l":25.21,"n":13,"o":25.21,"t":"2026-10-15T16:35:00Z","v":282,"vw":25.21},{"c":25.14,"h":25.195,"l":25.125,"n":123,"o":25.195,"t":"2026-10-15T16:40:00Z","v":5611,"vw":25.156472},{"c":25.09,"h":25.13,"l":25.09,"n":46,"o":25.13,"t":"2026-10-15T16:45:00Z","v":1184,"vw":25.11},{"c":25.05,"h":25.1,"l":25.05,"n":101,"o":25.09,"t":"2026-10-15T16:50:00Z","v":2997,"vw":25.085083},{"c":25.06,"h":25.07,"l":25.04,"n":87,"o":25.07,"t":"2026-10-15T16:55:00Z","v":3079,"vw":25.059572},{"c":25.03,"h":25.04,"l":25.03,"n":41,"o":25.04,"t":"2026-10-15T17:00:00Z","v":1079,"vw":25.035},{"c":25.025,"h":25.03,"l":25.0001,"n":109,"o":25.03,"t":"2026-10-15T17:05:00Z","v":3643,"vw":25.021175},{"c":25.01,"h":25.03,"l":25.01,"n":63,"o":25.02,"t":"2026-10-15T17:10:00Z","v":1619,"vw":25.02},{"c":24.995,"h":25.06,"l":24.99,"n":125,"o":25.01,"t":"2026-10-15T17:15:00Z","v":4962,"vw":25.019249},{"c":25.06,"h":25.08,"l":25.02,"n":102,"o":25.02,"t":"2026-10-15T17:20:00Z","v":5463,"vw":25.038198},{"c":25.06,"h":25.08,"l":25.06,"n":80,"o":25.07,"t":"2026-10-15T17:25:00Z","v":4092,"vw":25.071147},{"c":25.05,"h":25.065,"l":25.05,"n":76,"o":25.065,"t":"2026-10-15T17:30:00Z","v":3585,"vw":25.050634},{"c":25.02,"h":25.04,"l":25.02,"n":75,"o":25.04,"t":"2026-10-15T17:35:00Z","v":4435,"vw":25.027083},{"c":25,"h":25.02,"l":24.98,"n":98,"o":25.02,"t":"2026-10-15T17:40:00Z","v":3553,"vw":25.001351},{"c":25.03,"h":25.04,"l":25,"n":128,"o":25.01,"t":"2026-10-15T17:45:00Z","v":8709,"vw":25.025281},{"c":25.04,"h":25.04,"l":25.03,"n":41,"o":25.03,"t":"2026-10-15T17:50:00Z","v":2056,"vw":25.030569},{"c":24.99,"h":25.03,"l":24.98,"n":136,"o":25.02,"t":"2026-10-15T17:55:00Z","v":5432,"vw":24.996594},{"c":24.995,"h":25,"l":24.98,"n":58,"o":24.99,"t":"2026-10-15T18:00:00Z","v":3184,"vw":24.983921},{"c":25.01,"h":25.015,"l":24.99,"n":83,"o":24.99,"t":"2026-10-15T18:05:00Z","v":4879,"vw":25.005139},{"c":25.025,"h":25.025,"l":24.99,"n":106,"o":25.02,"t":"2026-10-15T18:10:00Z","v":7036,"vw":25.00569},{"c":25,"h":25.05,"l":24.98,"n":135,"o":25.05,"t":"2026-10-15T18:15:00Z","v":4378,"vw":25},{"c":24.98,"h":24.99,"l":24.97,"n":73,"o":24.99,"t":"2026-10-15T18:20:00Z","v":3139,"vw":24.979136},{"c":24.96,"h":24.985,"l":24.96,"n":69,"o":24.98,"t":"2026-10-15T18:25:00Z","v":2800,"vw":24.973403},{"c":24.98,"h":25.005,"l":24.97,"n":222,"o":24.97,"t":"2026-10-15T18:30:00Z","v":7862,"vw":24.990484},{"c":24.99,"h":25,"l":24.98,"n":102,"o":24.98,"t":"2026-10-15T18:35:00Z","v":6017,"vw":24.994576},{"c":24.98,"h":25,"l":24.95,"n":226,"o":24.99,"t":"2026-10-15T18:40:00Z","v":13452,"vw":24.969166},{"c":24.93,"h":24.98,"l":24.92,"n":159,"o":24.975,"t":"2026-10-15T18:45:00Z","v":18757,"vw":24.947333},{"c":24.94,"h":24.94,"l":24.93,"n":146,"o":24.93,"t":"2026-10-15T18:50:00Z","v":11438,"vw":24.935483},{"c":24.91,"h":24.955,"l":24.88,"n":148,"o":24.94,"t":"2026-10-15T18:55:00Z","v":9437,"vw":24.923326},{"c":24.935,"h":24.935,"l":24.89,"n":131,"o":24.9001,"t":"2026-10-15T19:00:00Z","v":10452,"vw":24.910418},{"c":24.9,"h":24.935,"l":24.9,"n":145,"o":24.935,"t":"2026-10-15T19:05:00Z","v":7408,"vw":24.912288},{"c":24.92,"h":24.935,"l":24.9,"n":204,"o":24.9,"t":"2026-10-15T19:10:00Z","v":9653,"vw":24.915786},{"c":24.93,"h":24.96,"l":24.91,"n":127,"o":24.92,"t":"2026-10-15T19:15:00Z","v":7082,"vw":24.926537},{"c":24.92,"h":24.93,"l":24.92,"n":160,"o":24.925,"t":"2026-10-15T19:20:00Z","v":8847,"vw":24.926999},{"c":24.915,"h":24.92,"l":24.91,"n":160,"o":24.91,"t":"2026-10-15T19:25:00Z","v":7270,"vw":24.916517},{"c":24.9,"h":24.92,"l":24.885,"n":443,"o":24.915,"t":"2026-10-15T19:30:00Z","v":33164,"vw":24.898806},{"c":24.91,"h":24.925,"l":24.9,"n":327,"o":24.9,"t":"2026-10-15T19:35:00Z","v":18848,"vw":24.908328},{"c":24.9,"h":24.905,"l":24.86,"n":411,"o":24.905,"t":"2026-10-15T19:40:00Z","v":24829,"vw":24.876561},{"c":24.9,"h":24.95,"l":24.89,"n":388,"o":24.89,"t":"2026-10-15T19:45:00Z","v":22376,"vw":24.916157},{"c":24.78,"h":24.9,"l":24.78,"n":593,"o":24.9,"t":"2026-10-15T19:50:00Z","v":34344,"vw":24.851752},{"c":24.89,"h":24.9,"l":24.72,"n":3077,"o":24.78,"t":"2026-10-15T19:55:00Z","v":283169,"vw":24.805796},{"c":24.87,"h":24.88,"l":24.87,"n":18,"o":24.88,"t":"2026-10-15T20:00:00Z","v":227287,"vw":24.870034},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-16T09:30:00Z","v":100,"vw":24.79},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-16T09:55:00Z","v":100,"vw":25},{"c":24.89,"h":24.9175,"l":24.88,"n":40,"o":24.88,"t":"2026-10-16T13:30:00Z","v":16017,"vw":24.883287},{"c":24.91,"h":25,"l":24.91,"n":77,"o":24.93,"t":"2026-10-16T13:35:00Z","v":2873,"vw":24.970927},{"c":25,"h":25,"l":24.92,"n":67,"o":24.92,"t":"2026-10-16T13:40:00Z","v":2083,"vw":24.942},{"c":25.015,"h":25.015,"l":24.96,"n":41,"o":24.98,"t":"2026-10-16T13:45:00Z","v":1394,"vw":24.994},{"c":25.02,"h":25.04,"l":24.955,"n":113,"o":25.02,"t":"2026-10-16T13:50:00Z","v":7588,"vw":24.998983},{"c":25.02,"h":25.08,"l":24.98,"n":161,"o":24.99,"t":"2026-10-16T13:55:00Z","v":15802,"vw":25.03274},{"c":25.055,"h":25.07,"l":25.015,"n":31,"o":25.03,"t":"2026-10-16T14:00:00Z","v":2771,"vw":25.02941},{"c":25.005,"h":25.05,"l":25,"n":32,"o":25.05,"t":"2026-10-16T14:05:00Z","v":1531,"vw":25.019583},{"c":24.94,"h":25.005,"l":24.94,"n":52,"o":25.005,"t":"2026-10-16T14:10:00Z","v":1231,"vw":24.9725},{"c":24.965,"h":24.965,"l":24.92,"n":39,"o":24.92,"t":"2026-10-16T14:15:00Z","v":1601,"vw":24.941},{"c":24.945,"h":24.945,"l":24.945,"n":9,"o":24.945,"t":"2026-10-16T14:20:00Z","v":439,"vw":24.945},{"c":24.925,"h":24.96,"l":24.925,"n":46,"o":24.96,"t":"2026-10-16T14:25:00Z","v":1392,"vw":24.948889},{"c":25.005,"h":25.015,"l":24.965,"n":94,"o":24.965,"t":"2026-10-16T14:30:00Z","v":3686,"vw":24.996419},{"c":24.95,"h":25.03,"l":24.95,"n":77,"o":25.03,"t":"2026-10-16T14:35:00Z","v":3109,"vw":24.983823},{"c":24.9,"h":24.955,"l":24.9,"n":47,"o":24.955,"t":"2026-10-16T14:40:00Z","v":2068,"vw":24.911071},{"c":24.885,"h":24.895,"l":24.82,"n":144,"o":24.895,"t":"2026-10-16T14:45:00Z","v":8777,"vw":24.851749},{"c":24.88,"h":24.91,"l":24.87,"n":57,"o":24.9,"t":"2026-10-16T14:50:00Z","v":2946,"vw":24.887544},{"c":24.94,"h":24.95,"l":24.92,"n":131,"o":24.94,"t":"2026-10-16T14:55:00Z","v":8416,"vw":24.934372},{"c":24.98,"h":25,"l":24.95,"n":123,"o":24.95,"t":"2026-10-16T15:00:00Z","v":7037,"vw":24.983755},{"c":25,"h":25.01,"l":24.99,"n":63,"o":24.99,"t":"2026-10-16T15:05:00Z","v":5855,"vw":24.996573},{"c":25.02,"h":25.04,"l":25.02,"n":44,"o":25.03,"t":"2026-10-16T15:10:00Z","v":4704,"vw":25.029888},{"c":25,"h":25.04,"l":24.97,"n":155,"o":25.04,"t":"2026-10-16T15:15:00Z","v":8918,"vw":24.994716},{"c":24.99,"h":25.005,"l":24.99,"n":39,"o":25.005,"t":"2026-10-16T15:20:00Z","v":1603,"vw":24.993592},{"c":24.95,"h":24.98,"l":24.945,"n":100,"o":24.98,"t":"2026-10-16T15:25:00Z","v":4254,"vw":24.963478},{"c":24.97,"h":24.97,"l":24.95,"n":31,"o":24.95,"t":"2026-10-16T15:30:00Z","v":617,"vw":24.956667},{"c":24.95,"h":24.98,"l":24.95,"n":82,"o":24.97,"t":"2026-10-16T15:35:00Z","v":2712,"vw":24.963846},{"c":24.965,"h":24.965,"l":24.94,"n":67,"o":24.94,"t":"2026-10-16T15:40:00Z","v":3197,"vw":24.95},{"c":24.93,"h":24.99,"l":24.93,"n":162,"o":24.965,"t":"2026-10-16T15:45:00Z","v":6394,"vw":24.957054},{"c":24.94,"h":24.94,"l":24.93,"n":67,"o":24.94,"t":"2026-10-16T15:50:00Z","v":1834,"vw":24.938913},{"c":24.89,"h":24.925,"l":24.89,"n":78,"o":24.92,"t":"2026-10-16T15:55:00Z","v":3081,"vw":24.916352},{"c":24.87,"h":24.895,"l":24.87,"n":32,"o":24.895,"t":"2026-10-16T16:00:00Z","v":912,"vw":24.883333},{"c":24.89,"h":24.92,"l":24.89,"n":123,"o":24.89,"t":"2026-10-16T16:05:00Z","v":6334,"vw":24.898245},{"c":24.86,"h":24.88,"l":24.86,"n":54,"o":24.88,"t":"2026-10-16T16:10:00Z","v":1853,"vw":24.875143},{"c":24.79,"h":24.86,"l":24.79,"n":122,"o":24.86,"t":"2026-10-16T16:15:00Z","v":6094,"vw":24.823687},{"c":24.75,"h":24.8,"l":24.75,"n":141,"o":24.8,"t":"2026-10-16T16:20:00Z","v":6225,"vw":24.776345},{"c":24.73,"h":24.74,"l":24.73,"n":41,"o":24.74,"t":"2026-10-16T16:25:00Z","v":1322,"vw":24.734444},{"c":24.74,"h":24.77,"l":24.735,"n":94,"o":24.74,"t":"2026-10-16T16:30:00Z","v":5886,"vw":24.744832},{"c":24.73,"h":24.74,"l":24.73,"n":75,"o":24.73,"t":"2026-10-16T16:35:00Z","v":3506,"vw":24.730409},{"c":24.72,"h":24.73,"l":24.72,"n":41,"o":24.73,"t":"2026-10-16T16:40:00Z","v":1405,"vw":24.725238},{"c":24.7,"h":24.71,"l":24.69,"n":90,"o":24.71,"t":"2026-10-16T16:45:00Z","v":3503,"vw":24.703069},{"c":24.71,"h":24.73,"l":24.675,"n":122,"o":24.69,"t":"2026-10-16T16:50:00Z","v":8088,"vw":24.705968},{"c":24.74,"h":24.74,"l":24.725,"n":48,"o":24.74,"t":"2026-10-16T16:55:00Z","v":2777,"vw":24.733494},{"c":24.7,"h":24.73,"l":24.7,"n":70,"o":24.73,"t":"2026-10-16T17:00:00Z","v":2895,"vw":24.708421},{"c":24.72,"h":24.73,"l":24.695,"n":96,"o":24.695,"t":"2026-10-16T17:05:00Z","v":7824,"vw":24.714142},{"c":24.68,"h":24.71,"l":24.68,"n":69,"o":24.71,"t":"2026-10-16T17:10:00Z","v":2523,"vw":24.692667},{"c":24.7,"h":24.72,"l":24.68,"n":82,"o":24.69,"t":"2026-10-16T17:15:00Z","v":3575,"vw":24.698245},{"c":24.73,"h":24.735,"l":24.7,"n":126,"o":24.7,"t":"2026-10-16T17:20:00Z","v":12244,"vw":24.712593},{"c":24.71,"h":24.74,"l":24.71,"n":106,"o":24.74,"t":"2026-10-16T17:25:00Z","v":6725,"vw":24.726626},{"c":24.71,"h":24.72,"l":24.71,"n":9,"o":24.72,"t":"2026-10-16T17:30:00Z","v":274,"vw":24.715},{"c":24.845,"h":24.85,"l":24.71,"n":222,"o":24.71,"t":"2026-10-16T17:35:00Z","v":34772,"vw":24.737639},{"c":24.85,"h":24.87,"l":24.83,"n":102,"o":24.85,"t":"2026-10-16T17:40:00Z","v":5035,"vw":24.846802},{"c":24.86,"h":24.865,"l":24.84,"n":97,"o":24.84,"t":"2026-10-16T17:45:00Z","v":3833,"vw":24.851777},{"c":24.84,"h":24.86,"l":24.84,"n":74,"o":24.85,"t":"2026-10-16T17:50:00Z","v":2848,"vw":24.852941},{"c":24.86,"h":24.86,"l":24.83,"n":63,"o":24.83,"t":"2026-10-16T17:55:00Z","v":2993,"vw":24.842864},{"c":24.91,"h":24.91,"l":24.85,"n":76,"o":24.85,"t":"2026-10-16T18:00:00Z","v":3886,"vw":24.866333},{"c":24.87,"h":24.92,"l":24.86,"n":138,"o":24.91,"t":"2026-10-16T18:05:00Z","v":6250,"vw":24.889437},{"c":24.84,"h":24.87,"l":24.84,"n":56,"o":24.87,"t":"2026-10-16T18:10:00Z","v":2174,"vw":24.851937},{"c":24.845,"h":24.85,"l":24.83,"n":144,"o":24.84,"t":"2026-10-16T18:15:00Z","v":13801,"vw":24.840212},{"c":24.865,"h":24.87,"l":24.83,"n":117,"o":24.83,"t":"2026-10-16T18:20:00Z","v":8457,"vw":24.850321},{"c":24.88,"h":24.89,"l":24.87,"n":77,"o":24.87,"t":"2026-10-16T18:25:00Z","v":4316,"vw":24.878638},{"c":24.905,"h":24.9115,"l":24.875,"n":74,"o":24.875,"t":"2026-10-16T18:30:00Z","v":2179,"vw":24.890722},{"c":24.92,"h":24.92,"l":24.89,"n":120,"o":24.9,"t":"2026-10-16T18:35:00Z","v":3969,"vw":24.897609},{"c":24.9,"h":24.94,"l":24.9,"n":114,"o":24.93,"t":"2026-10-16T18:40:00Z","v":4915,"vw":24.917109},{"c":24.9,"h":24.92,"l":24.9,"n":69,"o":24.9,"t":"2026-10-16T18:45:00Z","v":2800,"vw":24.90709},{"c":24.89,"h":24.89,"l":24.87,"n":125,"o":24.89,"t":"2026-10-16T18:50:00Z","v":6973,"vw":24.879112},{"c":24.91,"h":24.92,"l":24.88,"n":129,"o":24.89,"t":"2026-10-16T18:55:00Z","v":5938,"vw":24.889971},{"c":24.92,"h":24.92,"l":24.905,"n":114,"o":24.91,"t":"2026-10-16T19:00:00Z","v":6844,"vw":24.911307},{"c":24.92,"h":24.94,"l":24.92,"n":100,"o":24.94,"t":"2026-10-16T19:05:00Z","v":5082,"vw":24.924844},{"c":24.94,"h":24.965,"l":24.925,"n":185,"o":24.93,"t":"2026-10-16T19:10:00Z","v":11852,"vw":24.938382},{"c":24.94,"h":24.95,"l":24.93,"n":102,"o":24.94,"t":"2026-10-16T19:15:00Z","v":7049,"vw":24.939821},{"c":24.95,"h":24.99,"l":24.94,"n":152,"o":24.94,"t":"2026-10-16T19:20:00Z","v":7957,"vw":24.965342},{"c":24.91,"h":24.94,"l":24.91,"n":186,"o":24.94,"t":"2026-10-16T19:25:00Z","v":8453,"vw":24.917074},{"c":24.94,"h":24.96,"l":24.91,"n":180,"o":24.92,"t":"2026-10-16T19:30:00Z","v":8545,"vw":24.939199},{"c":24.91,"h":24.98,"l":24.905,"n":245,"o":24.95,"t":"2026-10-16T19:35:00Z","v":10947,"vw":24.940927},{"c":24.905,"h":24.92,"l":24.891,"n":270,"o":24.91,"t":"2026-10-16T19:40:00Z","v":15343,"vw":24.90706},{"c":24.92,"h":24.94,"l":24.9,"n":287,"o":24.905,"t":"2026-10-16T19:45:00Z","v":20297,"vw":24.915742},{"c":24.975,"h":25,"l":24.925,"n":349,"o":24.93,"t":"2026-10-16T19:50:00Z","v":20776,"vw":24.964702},{"c":25.125,"h":25.13,"l":24.965,"n":1648,"o":24.975,"t":"2026-10-16T19:55:00Z","v":138329,"vw":25.058904},{"c":25.12,"h":25.12,"l":25.12,"n":17,"o":25.12,"t":"2026-10-16T20:00:00Z","v":237264,"vw":25.12},{"c":25.12,"h":25.12,"l":25.12,"n":5,"o":25.12,"t":"2026-10-19T10:25:00Z","v":167,"vw":25.12},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-19T12:20:00Z","v":100,"vw":23.5},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-19T12:25:00Z","v":100,"vw":25},{"c":25.23,"h":25.24,"l":24.66,"n":52,"o":24.98,"t":"2026-10-19T13:30:00Z","v":6977,"vw":25.037183},{"c":25.29,"h":25.29,"l":25.279,"n":24,"o":25.29,"t":"2026-10-19T13:35:00Z","v":1217,"vw":25.287111},{"c":25.29,"h":25.3,"l":25.2,"n":85,"o":25.2,"t":"2026-10-19T13:40:00Z","v":2148,"vw":25.277255},{"c":25.174,"h":25.25,"l":25.15,"n":37,"o":25.167,"t":"2026-10-19T13:45:00Z","v":5690,"vw":25.175611},{"c":25.14,"h":25.15,"l":25.14,"n":5,"o":25.15,"t":"2026-10-19T13:50:00Z","v":265,"vw":25.145},{"c":25.235,"h":25.26,"l":25.1901,"n":67,"o":25.22,"t":"2026-10-19T13:55:00Z","v":9010,"vw":25.219399},{"c":25.2,"h":25.24,"l":25.19,"n":134,"o":25.235,"t":"2026-10-19T14:00:00Z","v":5822,"vw":25.209342},{"c":25.16,"h":25.19,"l":25.125,"n":96,"o":25.19,"t":"2026-10-19T14:05:00Z","v":4804,"vw":25.165865},{"c":25.17,"h":25.2,"l":25.16,"n":55,"o":25.16,"t":"2026-10-19T14:10:00Z","v":967,"vw":25.17774},{"c":25.155,"h":25.17,"l":25.12,"n":76,"o":25.15,"t":"2026-10-19T14:15:00Z","v":2259,"vw":25.145136},{"c":25.19,"h":25.19,"l":25.17,"n":46,"o":25.175,"t":"2026-10-19T14:20:00Z","v":1724,"vw":25.178204},{"c":25.17,"h":25.17,"l":25.16,"n":55,"o":25.16,"t":"2026-10-19T14:25:00Z","v":1275,"vw":25.1625},{"c":25.21,"h":25.235,"l":25.18,"n":93,"o":25.18,"t":"2026-10-19T14:30:00Z","v":2571,"vw":25.215453},{"c":25.23,"h":25.23,"l":25.21,"n":12,"o":25.21,"t":"2026-10-19T14:35:00Z","v":248,"vw":25.22},{"c":25.205,"h":25.23,"l":25.17,"n":146,"o":25.2,"t":"2026-10-19T14:40:00Z","v":4735,"vw":25.196085},{"c":25.25,"h":25.255,"l":25.205,"n":87,"o":25.205,"t":"2026-10-19T14:45:00Z","v":3128,"vw":25.234026},{"c":25.245,"h":25.26,"l":25.22,"n":118,"o":25.255,"t":"2026-10-19T14:50:00Z","v":4205,"vw":25.237728},{"c":25.25,"h":25.25,"l":25.22,"n":105,"o":25.245,"t":"2026-10-19T14:55:00Z","v":5720,"vw":25.241856},{"c":25.255,"h":25.255,"l":25.245,"n":80,"o":25.25,"t":"2026-10-19T15:00:00Z","v":2097,"vw":25.250488},{"c":25.24,"h":25.255,"l":25.22,"n":109,"o":25.255,"t":"2026-10-19T15:05:00Z","v":3966,"vw":25.235715},{"c":25.26,"h":25.26,"l":25.25,"n":82,"o":25.26,"t":"2026-10-19T15:10:00Z","v":1979,"vw":25.255},{"c":25.31,"h":25.325,"l":25.2601,"n":196,"o":25.2601,"t":"2026-10-19T15:15:00Z","v":27887,"vw":25.298893},{"c":25.325,"h":25.325,"l":25.31,"n":50,"o":25.31,"t":"2026-10-19T15:20:00Z","v":1510,"vw":25.320555},{"c":25.335,"h":25.34,"l":25.335,"n":46,"o":25.335,"t":"2026-10-19T15:25:00Z","v":1245,"vw":25.335556},{"c":25.325,"h":25.35,"l":25.325,"n":82,"o":25.35,"t":"2026-10-19T15:30:00Z","v":3227,"vw":25.331},{"c":25.36,"h":25.36,"l":25.33,"n":59,"o":25.33,"t":"2026-10-19T15:35:00Z","v":1628,"vw":25.345306},{"c":25.395,"h":25.395,"l":25.375,"n":55,"o":25.38,"t":"2026-10-19T15:40:00Z","v":1832,"vw":25.388115},{"c":25.335,"h":25.42,"l":25.335,"n":171,"o":25.4,"t":"2026-10-19T15:45:00Z","v":9240,"vw":25.385009},{"c":25.33,"h":25.33,"l":25.3175,"n":65,"o":25.3175,"t":"2026-10-19T15:50:00Z","v":1510,"vw":25.328004},{"c":25.33,"h":25.33,"l":25.33,"n":22,"o":25.33,"t":"2026-10-19T15:55:00Z","v":733,"vw":25.33},{"c":25.3,"h":25.34,"l":25.29,"n":91,"o":25.33,"t":"2026-10-19T16:00:00Z","v":2510,"vw":25.311471},{"c":25.31,"h":25.31,"l":25.29,"n":50,"o":25.29,"t":"2026-10-19T16:05:00Z","v":1670,"vw":25.302325},{"c":25.36,"h":25.365,"l":25.32,"n":85,"o":25.32,"t":"2026-10-19T16:15:00Z","v":2259,"vw":25.341931},{"c":25.35,"h":25.35,"l":25.32,"n":143,"o":25.34,"t":"2026-10-19T16:20:00Z","v":4640,"vw":25.337421},{"c":25.33,"h":25.35,"l":25.31,"n":156,"o":25.35,"t":"2026-10-19T16:25:00Z","v":7755,"vw":25.329037},{"c":25.34,"h":25.34,"l":25.3301,"n":17,"o":25.3301,"t":"2026-10-19T16:30:00Z","v":848,"vw":25.338106},{"c":25.385,"h":25.385,"l":25.34,"n":127,"o":25.35,"t":"2026-10-19T16:35:00Z","v":4507,"vw":25.358528},{"c":25.36,"h":25.38,"l":25.36,"n":59,"o":25.38,"t":"2026-10-19T16:40:00Z","v":2845,"vw":25.376906},{"c":25.35,"h":25.37,"l":25.35,"n":61,"o":25.37,"t":"2026-10-19T16:45:00Z","v":2142,"vw":25.35917},{"c":25.355,"h":25.355,"l":25.355,"n":20,"o":25.355,"t":"2026-10-19T16:50:00Z","v":528,"vw":25.355},{"c":25.355,"h":25.355,"l":25.355,"n":14,"o":25.355,"t":"2026-10-19T16:55:00Z","v":445,"vw":25.355},{"c":25.315,"h":25.355,"l":25.31,"n":149,"o":25.355,"t":"2026-10-19T17:00:00Z","v":5101,"vw":25.326105},{"c":25.31,"h":25.31,"l":25.31,"n":22,"o":25.31,"t":"2026-10-19T17:05:00Z","v":261,"vw":25.31},{"c":25.33,"h":25.35,"l":25.33,"n":93,"o":25.33,"t":"2026-10-19T17:10:00Z","v":2452,"vw":25.337634},{"c":25.345,"h":25.345,"l":25.325,"n":52,"o":25.325,"t":"2026-10-19T17:20:00Z","v":1497,"vw":25.338889},{"c":25.35,"h":25.37,"l":25.35,"n":44,"o":25.37,"t":"2026-10-19T17:25:00Z","v":2007,"vw":25.354643},{"c":25.31,"h":25.365,"l":25.31,"n":131,"o":25.36,"t":"2026-10-19T17:30:00Z","v":6358,"vw":25.34554},{"c":25.315,"h":25.32,"l":25.31,"n":32,"o":25.32,"t":"2026-10-19T17:35:00Z","v":875,"vw":25.312693},{"c":25.31,"h":25.31,"l":25.285,"n":83,"o":25.3,"t":"2026-10-19T17:40:00Z","v":3107,"vw":25.294762},{"c":25.32,"h":25.32,"l":25.32,"n":36,"o":25.32,"t":"2026-10-19T17:45:00Z","v":806,"vw":25.32},{"c":25.38,"h":25.38,"l":25.34,"n":116,"o":25.34,"t":"2026-10-19T17:50:00Z","v":3419,"vw":25.355588},{"c":25.4,"h":25.41,"l":25.39,"n":78,"o":25.39,"t":"2026-10-19T17:55:00Z","v":1011,"vw":25.398971},{"c":25.37,"h":25.4,"l":25.37,"n":89,"o":25.4,"t":"2026-10-19T18:00:00Z","v":3171,"vw":25.3785},{"c":25.37,"h":25.38,"l":25.3675,"n":85,"o":25.37,"t":"2026-10-19T18:05:00Z","v":2836,"vw":25.375807},{"c":25.375,"h":25.375,"l":25.375,"n":42,"o":25.375,"t":"2026-10-19T18:10:00Z","v":865,"vw":25.375},{"c":25.38,"h":25.38,"l":25.35,"n":137,"o":25.36,"t":"2026-10-19T18:15:00Z","v":6227,"vw":25.364667},{"c":25.36,"h":25.36,"l":25.36,"n":50,"o":25.36,"t":"2026-10-19T18:20:00Z","v":1357,"vw":25.36},{"c":25.36,"h":25.375,"l":25.36,"n":35,"o":25.36,"t":"2026-10-19T18:25:00Z","v":1408,"vw":25.362874},{"c":25.37,"h":25.38,"l":25.35,"n":143,"o":25.36,"t":"2026-10-19T18:30:00Z","v":6293,"vw":25.362851},{"c":25.36,"h":25.39,"l":25.36,"n":152,"o":25.37,"t":"2026-10-19T18:35:00Z","v":6444,"vw":25.375413},{"c":25.33,"h":25.35,"l":25.33,"n":79,"o":25.35,"t":"2026-10-19T18:40:00Z","v":4410,"vw":25.343077},{"c":25.32,"h":25.34,"l":25.315,"n":116,"o":25.32,"t":"2026-10-19T18:45:00Z","v":3782,"vw":25.330011},{"c":25.31,"h":25.32,"l":25.31,"n":72,"o":25.32,"t":"2026-10-19T18:50:00Z","v":2405,"vw":25.314375},{"c":25.32,"h":25.32,"l":25.3,"n":93,"o":25.32,"t":"2026-10-19T18:55:00Z","v":3232,"vw":25.315055},{"c":25.305,"h":25.319,"l":25.305,"n":48,"o":25.319,"t":"2026-10-19T19:00:00Z","v":1100,"vw":25.310038},{"c":25.28,"h":25.305,"l":25.28,"n":157,"o":25.305,"t":"2026-10-19T19:05:00Z","v":4469,"vw":25.289},{"c":25.245,"h":25.28,"l":25.23,"n":195,"o":25.28,"t":"2026-10-19T19:10:00Z","v":7307,"vw":25.26115},{"c":25.23,"h":25.24,"l":25.23,"n":48,"o":25.24,"t":"2026-10-19T19:15:00Z","v":1186,"vw":25.233333},{"c":25.165,"h":25.22,"l":25.165,"n":155,"o":25.22,"t":"2026-10-19T19:20:00Z","v":5005,"vw":25.200667},{"c":25.17,"h":25.17,"l":25.16,"n":163,"o":25.17,"t":"2026-10-19T19:25:00Z","v":7522,"vw":25.165909},{"c":25.15,"h":25.185,"l":25.15,"n":223,"o":25.16,"t":"2026-10-19T19:30:00Z","v":11230,"vw":25.170339},{"c":25.15,"h":25.16,"l":25.13,"n":204,"o":25.14,"t":"2026-10-19T19:35:00Z","v":6477,"vw":25.140188},{"c":25.17,"h":25.19,"l":25.15,"n":300,"o":25.15,"t":"2026-10-19T19:40:00Z","v":10476,"vw":25.167574},{"c":25.13,"h":25.17,"l":25.12,"n":272,"o":25.16,"t":"2026-10-19T19:45:00Z","v":10184,"vw":25.147671},{"c":25.195,"h":25.23,"l":25.14,"n":553,"o":25.14,"t":"2026-10-19T19:50:00Z","v":28458,"vw":25.183255},{"c":25.24,"h":25.29,"l":25.175,"n":1472,"o":25.18,"t":"2026-10-19T19:55:00Z","v":84507,"vw":25.245107},{"c":25.21,"h":25.21,"l":25.21,"n":23,"o":25.21,"t":"2026-10-19T20:00:00Z","v":153167,"vw":25.21},{"c":25.52,"h":25.63,"l":25.3501,"n":71,"o":25.36,"t":"2026-10-20T13:30:00Z","v":11019,"vw":25.405142},{"c":25.56,"h":25.6,"l":25.445,"n":40,"o":25.445,"t":"2026-10-20T13:35:00Z","v":2305,"vw":25.539463},{"c":25.59,"h":25.59,"l":25.4552,"n":37,"o":25.4599,"t":"2026-10-20T13:40:00Z","v":3074,"vw":25.496731},{"c":25.605,"h":25.615,"l":25.6,"n":51,"o":25.6,"t":"2026-10-20T13:45:00Z","v":2092,"vw":25.605358},{"c":25.635,"h":25.635,"l":25.5601,"n":26,"o":25.5684,"t":"2026-10-20T13:50:00Z","v":7204,"vw":25.607625},{"c":25.545,"h":25.55,"l":25.53,"n":32,"o":25.55,"t":"2026-10-20T13:55:00Z","v":1125,"vw":25.546082},{"c":25.48,"h":25.525,"l":25.45,"n":96,"o":25.5,"t":"2026-10-20T14:00:00Z","v":2020,"vw":25.477732},{"c":25.345,"h":25.44,"l":25.32,"n":71,"o":25.44,"t":"2026-10-20T14:05:00Z","v":5959,"vw":25.380904},{"c":25.33,"h":25.38,"l":25.31,"n":93,"o":25.38,"t":"2026-10-20T14:10:00Z","v":4239,"vw":25.330953},{"c":25.245,"h":25.325,"l":25.245,"n":52,"o":25.325,"t":"2026-10-20T14:15:00Z","v":1889,"vw":25.28931},{"c":25.38,"h":25.38,"l":25.27,"n":70,"o":25.29,"t":"2026-10-20T14:20:00Z","v":2201,"vw":25.303939},{"c":25.335,"h":25.34,"l":25.33,"n":65,"o":25.34,"t":"2026-10-20T14:25:00Z","v":6612,"vw":25.335326},{"c":25.35,"h":25.38,"l":25.32,"n":86,"o":25.32,"t":"2026-10-20T14:30:00Z","v":2544,"vw":25.345004},{"c":25.365,"h":25.37,"l":25.33,"n":51,"o":25.345,"t":"2026-10-20T14:35:00Z","v":3474,"vw":25.362526},{"c":25.38,"h":25.39,"l":25.35,"n":82,"o":25.36,"t":"2026-10-20T14:40:00Z","v":2228,"vw":25.371907},{"c":25.385,"h":25.395,"l":25.37,"n":47,"o":25.37,"t":"2026-10-20T14:45:00Z","v":1676,"vw":25.379018},{"c":25.34,"h":25.38,"l":25.34,"n":119,"o":25.36,"t":"2026-10-20T14:50:00Z","v":3702,"vw":25.361968},{"c":25.28,"h":25.33,"l":25.28,"n":124,"o":25.33,"t":"2026-10-20T14:55:00Z","v":2484,"vw":25.307759},{"c":25.245,"h":25.3,"l":25.245,"n":137,"o":25.28,"t":"2026-10-20T15:00:00Z","v":4920,"vw":25.286231},{"c":25.23,"h":25.255,"l":25.23,"n":44,"o":25.23,"t":"2026-10-20T15:05:00Z","v":1665,"vw":25.232296},{"c":25.24,"h":25.28,"l":25.21,"n":166,"o":25.25,"t":"2026-10-20T15:10:00Z","v":11175,"vw":25.246116},{"c":25.3,"h":25.315,"l":25.26,"n":47,"o":25.26,"t":"2026-10-20T15:15:00Z","v":899,"vw":25.29},{"c":25.335,"h":25.335,"l":25.335,"n":8,"o":25.335,"t":"2026-10-20T15:20:00Z","v":161,"vw":25.335},{"c":25.34,"h":25.34,"l":25.33,"n":29,"o":25.33,"t":"2026-10-20T15:25:00Z","v":1427,"vw":25.338077},{"c":25.365,"h":25.37,"l":25.33,"n":94,"o":25.34,"t":"2026-10-20T15:30:00Z","v":3271,"vw":25.35417},{"c":25.42,"h":25.42,"l":25.37,"n":97,"o":25.38,"t":"2026-10-20T15:35:00Z","v":4603,"vw":25.40563},{"c":25.465,"h":25.465,"l":25.39,"n":136,"o":25.425,"t":"2026-10-20T15:40:00Z","v":10237,"vw":25.401111},{"c":25.45,"h":25.465,"l":25.44,"n":45,"o":25.465,"t":"2026-10-20T15:45:00Z","v":1089,"vw":25.447689},{"c":25.47,"h":25.475,"l":25.445,"n":56,"o":25.445,"t":"2026-10-20T15:50:00Z","v":1989,"vw":25.461667},{"c":25.445,"h":25.46,"l":25.44,"n":44,"o":25.46,"t":"2026-10-20T15:55:00Z","v":1341,"vw":25.449444},{"c":25.445,"h":25.445,"l":25.445,"n":16,"o":25.445,"t":"2026-10-20T16:00:00Z","v":430,"vw":25.445},{"c":25.44,"h":25.44,"l":25.43,"n":62,"o":25.43,"t":"2026-10-20T16:05:00Z","v":1709,"vw":25.434737},{"c":25.45,"h":25.46,"l":25.44,"n":113,"o":25.45,"t":"2026-10-20T16:10:00Z","v":4323,"vw":25.451174},{"c":25.44,"h":25.46,"l":25.44,"n":54,"o":25.46,"t":"2026-10-20T16:15:00Z","v":2021,"vw":25.448274},{"c":25.45,"h":25.46,"l":25.45,"n":92,"o":25.45,"t":"2026-10-20T16:20:00Z","v":4076,"vw":25.452349},{"c":25.43,"h":25.45,"l":25.43,"n":81,"o":25.45,"t":"2026-10-20T16:25:00Z","v":2539,"vw":25.446429},{"c":25.42,"h":25.435,"l":25.42,"n":61,"o":25.435,"t":"2026-10-20T16:30:00Z","v":2407,"vw":25.423528},{"c":25.42,"h":25.445,"l":25.4,"n":146,"o":25.41,"t":"2026-10-20T16:35:00Z","v":7087,"vw":25.431106},{"c":25.41,"h":25.41,"l":25.41,"n":9,"o":25.41,"t":"2026-10-20T16:40:00Z","v":188,"vw":25.41},{"c":25.45,"h":25.46,"l":25.44,"n":53,"o":25.44,"t":"2026-10-20T16:45:00Z","v":1418,"vw":25.45375},{"c":25.44,"h":25.45,"l":25.44,"n":60,"o":25.45,"t":"2026-10-20T16:50:00Z","v":2022,"vw":25.441},{"c":25.42,"h":25.425,"l":25.42,"n":17,"o":25.42,"t":"2026-10-20T16:55:00Z","v":741,"vw":25.4225},{"c":25.43,"h":25.44,"l":25.43,"n":45,"o":25.44,"t":"2026-10-20T17:00:00Z","v":1444,"vw":25.438571},{"c":25.43,"h":25.43,"l":25.4,"n":100,"o":25.41,"t":"2026-10-20T17:05:00Z","v":13410,"vw":25.402402},{"c":25.435,"h":25.435,"l":25.435,"n":14,"o":25.435,"t":"2026-10-20T17:10:00Z","v":274,"vw":25.435},{"c":25.44,"h":25.44,"l":25.42,"n":57,"o":25.42,"t":"2026-10-20T17:15:00Z","v":2430,"vw":25.424375},{"c":25.445,"h":25.445,"l":25.445,"n":5,"o":25.445,"t":"2026-10-20T17:20:00Z","v":112,"vw":25.445},{"c":25.47,"h":25.47,"l":25.46,"n":43,"o":25.46,"t":"2026-10-20T17:25:00Z","v":2605,"vw":25.466859},{"c":25.43,"h":25.475,"l":25.43,"n":46,"o":25.475,"t":"2026-10-20T17:30:00Z","v":1957,"vw":25.445833},{"c":25.44,"h":25.44,"l":25.44,"n":19,"o":25.44,"t":"2026-10-20T17:35:00Z","v":638,"vw":25.44},{"c":25.45,"h":25.46,"l":25.44,"n":104,"o":25.44,"t":"2026-10-20T17:40:00Z","v":5270,"vw":25.454112},{"c":25.43,"h":25.43,"l":25.43,"n":26,"o":25.43,"t":"2026-10-20T17:45:00Z","v":1195,"vw":25.43},{"c":25.42,"h":25.42,"l":25.42,"n":13,"o":25.42,"t":"2026-10-20T17:50:00Z","v":1970,"vw":25.42},{"c":25.4222,"h":25.4222,"l":25.42,"n":16,"o":25.42,"t":"2026-10-20T17:55:00Z","v":526,"vw":25.421324},{"c":25.46,"h":25.46,"l":25.43,"n":93,"o":25.43,"t":"2026-10-20T18:00:00Z","v":3802,"vw":25.448148},{"c":25.44,"h":25.49,"l":25.44,"n":125,"o":25.46,"t":"2026-10-20T18:05:00Z","v":5180,"vw":25.464366},{"c":25.43,"h":25.44,"l":25.43,"n":40,"o":25.44,"t":"2026-10-20T18:10:00Z","v":1555,"vw":25.43779},{"c":25.43,"h":25.445,"l":25.43,"n":58,"o":25.44,"t":"2026-10-20T18:15:00Z","v":3378,"vw":25.433818},{"c":25.42,"h":25.44,"l":25.42,"n":153,"o":25.44,"t":"2026-10-20T18:20:00Z","v":6945,"vw":25.43399},{"c":25.43,"h":25.435,"l":25.43,"n":23,"o":25.43,"t":"2026-10-20T18:25:00Z","v":1398,"vw":25.430455},{"c":25.45,"h":25.46,"l":25.44,"n":71,"o":25.44,"t":"2026-10-20T18:30:00Z","v":2556,"vw":25.447119},{"c":25.45,"h":25.455,"l":25.44,"n":56,"o":25.455,"t":"2026-10-20T18:35:00Z","v":3237,"vw":25.4464},{"c":25.43,"h":25.455,"l":25.43,"n":70,"o":25.455,"t":"2026-10-20T18:40:00Z","v":3538,"vw":25.444667},{"c":25.405,"h":25.43,"l":25.405,"n":66,"o":25.43,"t":"2026-10-20T18:45:00Z","v":4151,"vw":25.420943},{"c":25.42,"h":25.43,"l":25.42,"n":108,"o":25.42,"t":"2026-10-20T18:50:00Z","v":4997,"vw":25.42426},{"c":25.425,"h":25.425,"l":25.425,"n":7,"o":25.425,"t":"2026-10-20T18:55:00Z","v":328,"vw":25.425},{"c":25.33,"h":25.425,"l":25.33,"n":198,"o":25.425,"t":"2026-10-20T19:00:00Z","v":11666,"vw":25.377726},{"c":25.35,"h":25.35,"l":25.34,"n":57,"o":25.34,"t":"2026-10-20T19:05:00Z","v":1807,"vw":25.346},{"c":25.33,"h":25.345,"l":25.32,"n":68,"o":25.34,"t":"2026-10-20T19:10:00Z","v":3376,"vw":25.331096},{"c":25.33,"h":25.345,"l":25.33,"n":95,"o":25.33,"t":"2026-10-20T19:15:00Z","v":4238,"vw":25.337897},{"c":25.295,"h":25.32,"l":25.28,"n":121,"o":25.32,"t":"2026-10-20T19:20:00Z","v":4841,"vw":25.300156},{"c":25.375,"h":25.38,"l":25.31,"n":84,"o":25.31,"t":"2026-10-20T19:25:00Z","v":6974,"vw":25.346285},{"c":25.36,"h":25.38,"l":25.34,"n":255,"o":25.38,"t":"2026-10-20T19:30:00Z","v":26118,"vw":25.346927},{"c":25.375,"h":25.38,"l":25.32,"n":249,"o":25.35,"t":"2026-10-20T19:35:00Z","v":15035,"vw":25.350811},{"c":25.42,"h":25.42,"l":25.38,"n":137,"o":25.39,"t":"2026-10-20T19:40:00Z","v":4600,"vw":25.402002},{"c":25.485,"h":25.52,"l":25.42,"n":420,"o":25.42,"t":"2026-10-20T19:45:00Z","v":48773,"vw":25.479841},{"c":25.52,"h":25.54,"l":25.48,"n":300,"o":25.49,"t":"2026-10-20T19:50:00Z","v":26948,"vw":25.510494},{"c":25.52,"h":25.56,"l":25.5,"n":1013,"o":25.53,"t":"2026-10-20T19:55:00Z","v":51536,"vw":25.526055},{"c":25.52,"h":25.52,"l":25.52,"n":22,"o":25.52,"t":"2026-10-20T20:00:00Z","v":151222,"vw":25.52},{"c":25.47,"h":25.525,"l":25.42,"n":33,"o":25.52,"t":"2026-10-21T13:30:00Z","v":3591,"vw":25.512913},{"c":25.515,"h":25.515,"l":25.515,"n":11,"o":25.515,"t":"2026-10-21T13:35:00Z","v":1787,"vw":25.515},{"c":25.58,"h":25.58,"l":25.5,"n":9,"o":25.5,"t":"2026-10-21T13:40:00Z","v":236,"vw":25.54},{"c":25.485,"h":25.485,"l":25.485,"n":7,"o":25.485,"t":"2026-10-21T13:45:00Z","v":151,"vw":25.485},{"c":25.45,"h":25.52,"l":25.44,"n":15,"o":25.44,"t":"2026-10-21T13:50:00Z","v":356,"vw":25.47},{"c":25.45,"h":25.45,"l":25.45,"n":14,"o":25.45,"t":"2026-10-21T13:55:00Z","v":209,"vw":25.45},{"c":25.3,"h":25.36,"l":25.3,"n":64,"o":25.36,"t":"2026-10-21T14:00:00Z","v":1626,"vw":25.343323},{"c":25.39,"h":25.39,"l":25.35,"n":65,"o":25.35,"t":"2026-10-21T14:05:00Z","v":2086,"vw":25.37416},{"c":25.455,"h":25.46,"l":25.4,"n":128,"o":25.4,"t":"2026-10-21T14:10:00Z","v":5822,"vw":25.443801},{"c":25.4,"h":25.44,"l":25.4,"n":71,"o":25.4,"t":"2026-10-21T14:15:00Z","v":2803,"vw":25.422688},{"c":25.48,"h":25.48,"l":25.39,"n":207,"o":25.4,"t":"2026-10-21T14:20:00Z","v":10563,"vw":25.418339},{"c":25.48,"h":25.5,"l":25.48,"n":31,"o":25.5,"t":"2026-10-21T14:25:00Z","v":2121,"vw":25.484062},{"c":25.53,"h":25.535,"l":25.49,"n":70,"o":25.49,"t":"2026-10-21T14:30:00Z","v":1962,"vw":25.522462},{"c":25.54,"h":25.56,"l":25.4801,"n":71,"o":25.53,"t":"2026-10-21T14:35:00Z","v":10486,"vw":25.507682},{"c":25.57,"h":25.57,"l":25.52,"n":120,"o":25.52,"t":"2026-10-21T14:40:00Z","v":4778,"vw":25.542728},{"c":25.575,"h":25.6,"l":25.575,"n":36,"o":25.6,"t":"2026-10-21T14:45:00Z","v":1614,"vw":25.583},{"c":25.55,"h":25.55,"l":25.55,"n":21,"o":25.55,"t":"2026-10-21T14:55:00Z","v":264,"vw":25.55},{"c":25.51,"h":25.53,"l":25.51,"n":119,"o":25.53,"t":"2026-10-21T15:00:00Z","v":3619,"vw":25.52125},{"c":25.48,"h":25.5,"l":25.48,"n":68,"o":25.5,"t":"2026-10-21T15:05:00Z","v":1083,"vw":25.49005},{"c":25.47,"h":25.485,"l":25.47,"n":57,"o":25.485,"t":"2026-10-21T15:10:00Z","v":1326,"vw":25.478571},{"c":25.435,"h":25.45,"l":25.41,"n":39,"o":25.45,"t":"2026-10-21T15:15:00Z","v":2376,"vw":25.42533},{"c":25.46,"h":25.465,"l":25.45,"n":83,"o":25.46,"t":"2026-10-21T15:20:00Z","v":3058,"vw":25.459542},{"c":25.46,"h":25.48,"l":25.46,"n":100,"o":25.465,"t":"2026-10-21T15:25:00Z","v":3617,"vw":25.465917},{"c":25.46,"h":25.47,"l":25.46,"n":44,"o":25.46,"t":"2026-10-21T15:30:00Z","v":685,"vw":25.462597},{"c":25.48,"h":25.48,"l":25.48,"n":13,"o":25.48,"t":"2026-10-21T15:35:00Z","v":162,"vw":25.48},{"c":25.465,"h":25.465,"l":25.465,"n":8,"o":25.465,"t":"2026-10-21T15:40:00Z","v":164,"vw":25.465},{"c":25.49,"h":25.49,"l":25.4799,"n":29,"o":25.4799,"t":"2026-10-21T15:45:00Z","v":3542,"vw":25.481498},{"c":25.525,"h":25.525,"l":25.525,"n":11,"o":25.525,"t":"2026-10-21T15:50:00Z","v":126,"vw":25.525},{"c":25.525,"h":25.54,"l":25.51,"n":51,"o":25.51,"t":"2026-10-21T15:55:00Z","v":1082,"vw":25.521453},{"c":25.525,"h":25.525,"l":25.525,"n":11,"o":25.525,"t":"2026-10-21T16:00:00Z","v":210,"vw":25.525},{"c":25.51,"h":25.52,"l":25.47,"n":161,"o":25.5,"t":"2026-10-21T16:05:00Z","v":5434,"vw":25.504217},{"c":25.58,"h":25.58,"l":25.51,"n":50,"o":25.51,"t":"2026-10-21T16:10:00Z","v":1635,"vw":25.548999},{"c":25.55,"h":25.58,"l":25.55,"n":67,"o":25.58,"t":"2026-10-21T16:15:00Z","v":3482,"vw":25.552546},{"c":25.555,"h":25.555,"l":25.54,"n":22,"o":25.555,"t":"2026-10-21T16:20:00Z","v":505,"vw":25.55125},{"c":25.57,"h":25.57,"l":25.54,"n":34,"o":25.555,"t":"2026-10-21T16:25:00Z","v":990,"vw":25.555},{"c":25.58,"h":25.59,"l":25.58,"n":137,"o":25.58,"t":"2026-10-21T16:30:00Z","v":5809,"vw":25.580566},{"c":25.565,"h":25.58,"l":25.54,"n":135,"o":25.57,"t":"2026-10-21T16:35:00Z","v":8735,"vw":25.557479},{"c":25.51,"h":25.55,"l":25.49,"n":118,"o":25.54,"t":"2026-10-21T16:40:00Z","v":6867,"vw":25.533142},{"c":25.515,"h":25.53,"l":25.51,"n":37,"o":25.51,"t":"2026-10-21T16:45:00Z","v":1789,"vw":25.514532},{"c":25.47,"h":25.515,"l":25.47,"n":77,"o":25.515,"t":"2026-10-21T16:50:00Z","v":3301,"vw":25.488612},{"c":25.49,"h":25.5,"l":25.49,"n":19,"o":25.5,"t":"2026-10-21T16:55:00Z","v":631,"vw":25.495},{"c":25.51,"h":25.51,"l":25.5,"n":54,"o":25.5,"t":"2026-10-21T17:00:00Z","v":1308,"vw":25.507837},{"c":25.5746,"h":25.5746,"l":25.51,"n":148,"o":25.51,"t":"2026-10-21T17:05:00Z","v":17487,"vw":25.542329},{"c":25.545,"h":25.58,"l":25.545,"n":61,"o":25.57,"t":"2026-10-21T17:10:00Z","v":1580,"vw":25.559854},{"c":25.555,"h":25.555,"l":25.53,"n":84,"o":25.53,"t":"2026-10-21T17:15:00Z","v":5034,"vw":25.53927},{"c":25.53,"h":25.54,"l":25.52,"n":49,"o":25.52,"t":"2026-10-21T17:20:00Z","v":2730,"vw":25.533243},{"c":25.555,"h":25.57,"l":25.55,"n":62,"o":25.55,"t":"2026-10-21T17:25:00Z","v":3864,"vw":25.560977},{"c":25.54,"h":25.545,"l":25.53,"n":77,"o":25.54,"t":"2026-10-21T17:30:00Z","v":4515,"vw":25.540526},{"c":25.55,"h":25.56,"l":25.55,"n":22,"o":25.56,"t":"2026-10-21T17:35:00Z","v":420,"vw":25.55505},{"c":25.505,"h":25.54,"l":25.5,"n":151,"o":25.54,"t":"2026-10-21T17:40:00Z","v":14004,"vw":25.526119},{"c":25.54,"h":25.57,"l":25.51,"n":86,"o":25.51,"t":"2026-10-21T17:45:00Z","v":6435,"vw":25.538072},{"c":25.54,"h":25.555,"l":25.54,"n":51,"o":25.55,"t":"2026-10-21T17:50:00Z","v":1366,"vw":25.55125},{"c":25.51,"h":25.55,"l":25.485,"n":149,"o":25.54,"t":"2026-10-21T17:55:00Z","v":19292,"vw":25.529108},{"c":25.5,"h":25.53,"l":25.49,"n":57,"o":25.52,"t":"2026-10-21T18:00:00Z","v":1946,"vw":25.508019},{"c":25.49,"h":25.49,"l":25.49,"n":11,"o":25.49,"t":"2026-10-21T18:10:00Z","v":182,"vw":25.49},{"c":25.45,"h":25.495,"l":25.45,"n":93,"o":25.495,"t":"2026-10-21T18:15:00Z","v":6877,"vw":25.477027},{"c":25.46,"h":25.46,"l":25.455,"n":21,"o":25.455,"t":"2026-10-21T18:20:00Z","v":1433,"vw":25.459468},{"c":25.54,"h":25.54,"l":25.48,"n":131,"o":25.48,"t":"2026-10-21T18:25:00Z","v":9950,"vw":25.516355},{"c":25.54,"h":25.54,"l":25.54,"n":17,"o":25.54,"t":"2026-10-21T18:30:00Z","v":604,"vw":25.54},{"c":25.55,"h":25.56,"l":25.55,"n":11,"o":25.56,"t":"2026-10-21T18:35:00Z","v":365,"vw":25.555},{"c":25.515,"h":25.55,"l":25.5,"n":218,"o":25.55,"t":"2026-10-21T18:40:00Z","v":24845,"vw":25.526614},{"c":25.47,"h":25.57,"l":25.47,"n":276,"o":25.5,"t":"2026-10-21T18:45:00Z","v":24766,"vw":25.509851},{"c":25.51,"h":25.51,"l":25.48,"n":72,"o":25.48,"t":"2026-10-21T18:50:00Z","v":3850,"vw":25.491607},{"c":25.49,"h":25.515,"l":25.49,"n":38,"o":25.515,"t":"2026-10-21T18:55:00Z","v":3787,"vw":25.492499},{"c":25.51,"h":25.51,"l":25.48,"n":165,"o":25.495,"t":"2026-10-21T19:00:00Z","v":9327,"vw":25.49375},{"c":25.53,"h":25.545,"l":25.495,"n":115,"o":25.51,"t":"2026-10-21T19:05:00Z","v":4155,"vw":25.514003},{"c":25.53,"h":25.53,"l":25.51,"n":74,"o":25.51,"t":"2026-10-21T19:10:00Z","v":2228,"vw":25.522222},{"c":25.555,"h":25.56,"l":25.54,"n":82,"o":25.54,"t":"2026-10-21T19:15:00Z","v":2174,"vw":25.551429},{"c":25.55,"h":25.58,"l":25.55,"n":115,"o":25.56,"t":"2026-10-21T19:20:00Z","v":2950,"vw":25.564294},{"c":25.61,"h":25.61,"l":25.56,"n":157,"o":25.57,"t":"2026-10-21T19:25:00Z","v":5057,"vw":25.577057},{"c":25.57,"h":25.62,"l":25.55,"n":336,"o":25.62,"t":"2026-10-21T19:30:00Z","v":43493,"vw":25.578463},{"c":25.585,"h":25.59,"l":25.565,"n":141,"o":25.57,"t":"2026-10-21T19:35:00Z","v":5591,"vw":25.577557},{"c":25.64,"h":25.65,"l":25.61,"n":114,"o":25.61,"t":"2026-10-21T19:40:00Z","v":5535,"vw":25.626029},{"c":25.65,"h":25.67,"l":25.63,"n":167,"o":25.645,"t":"2026-10-21T19:45:00Z","v":6651,"vw":25.651822},{"c":25.68,"h":25.69,"l":25.65,"n":333,"o":25.65,"t":"2026-10-21T19:50:00Z","v":13969,"vw":25.668587},{"c":25.675,"h":25.71,"l":25.67,"n":713,"o":25.68,"t":"2026-10-21T19:55:00Z","v":34928,"vw":25.690051},{"c":25.68,"h":25.68,"l":25.68,"n":31,"o":25.68,"t":"2026-10-21T20:00:00Z","v":126251,"vw":25.68},{"c":25.8,"h":25.9,"l":25.4765,"n":49,"o":25.72,"t":"2026-10-22T13:30:00Z","v":17710,"vw":25.842619},{"c":25.78,"h":25.805,"l":25.755,"n":46,"o":25.795,"t":"2026-10-22T13:35:00Z","v":2032,"vw":25.786062},{"c":25.88,"h":25.89,"l":25.67,"n":56,"o":25.78,"t":"2026-10-22T13:40:00Z","v":6617,"vw":25.766081},{"c":25.88,"h":25.88,"l":25.87,"n":5,"o":25.87,"t":"2026-10-22T13:45:00Z","v":324,"vw":25.875},{"c":25.9,"h":25.9,"l":25.831,"n":25,"o":25.875,"t":"2026-10-22T13:55:00Z","v":1101,"vw":25.880008},{"c":25.925,"h":25.97,"l":25.8201,"n":72,"o":25.885,"t":"2026-10-22T14:00:00Z","v":24465,"vw":25.880148},{"c":26.09,"h":26.09,"l":25.94,"n":179,"o":25.94,"t":"2026-10-22T14:10:00Z","v":9377,"vw":25.997473},{"c":26.02,"h":26.11,"l":26.02,"n":75,"o":26.095,"t":"2026-10-22T14:15:00Z","v":4399,"vw":26.065973},{"c":26.04,"h":26.04,"l":26.01,"n":42,"o":26.01,"t":"2026-10-22T14:20:00Z","v":1284,"vw":26.035106},{"c":26.1,"h":26.1,"l":26.02,"n":117,"o":26.05,"t":"2026-10-22T14:25:00Z","v":15484,"vw":26.043697},{"c":26.0401,"h":26.06,"l":26.0401,"n":28,"o":26.06,"t":"2026-10-22T14:30:00Z","v":516,"vw":26.048189},{"c":25.97,"h":26.1,"l":25.96,"n":333,"o":26.04,"t":"2026-10-22T14:35:00Z","v":404151,"vw":26.092565},{"c":25.9,"h":25.96,"l":25.895,"n":62,"o":25.96,"t":"2026-10-22T14:40:00Z","v":2254,"vw":25.903684},{"c":25.865,"h":25.94,"l":25.865,"n":164,"o":25.895,"t":"2026-10-22T14:45:00Z","v":11944,"vw":25.914751},{"c":25.83,"h":25.87,"l":25.82,"n":152,"o":25.865,"t":"2026-10-22T14:50:00Z","v":17206,"vw":25.851365},{"c":25.835,"h":25.84,"l":25.835,"n":66,"o":25.84,"t":"2026-10-22T14:55:00Z","v":1851,"vw":25.835708},{"c":25.85,"h":25.85,"l":25.83,"n":50,"o":25.84,"t":"2026-10-22T15:00:00Z","v":1348,"vw":25.843937},{"c":25.88,"h":25.9,"l":25.87,"n":54,"o":25.87,"t":"2026-10-22T15:05:00Z","v":1430,"vw":25.887368},{"c":25.93,"h":25.93,"l":25.9,"n":36,"o":25.9,"t":"2026-10-22T15:10:00Z","v":1131,"vw":25.925769},{"c":25.915,"h":25.92,"l":25.895,"n":42,"o":25.92,"t":"2026-10-22T15:15:00Z","v":1288,"vw":25.915},{"c":25.925,"h":25.925,"l":25.9,"n":85,"o":25.915,"t":"2026-10-22T15:20:00Z","v":6147,"vw":25.911951},{"c":25.92,"h":25.94,"l":25.92,"n":31,"o":25.94,"t":"2026-10-22T15:25:00Z","v":1558,"vw":25.933533},{"c":25.94,"h":25.96,"l":25.93,"n":68,"o":25.94,"t":"2026-10-22T15:30:00Z","v":2868,"vw":25.943153},{"c":25.9,"h":25.96,"l":25.9,"n":139,"o":25.95,"t":"2026-10-22T15:35:00Z","v":9079,"vw":25.942002},{"c":25.88,"h":25.92,"l":25.88,"n":48,"o":25.9,"t":"2026-10-22T15:40:00Z","v":2127,"vw":25.910996},{"c":25.96,"h":25.965,"l":25.93,"n":79,"o":25.95,"t":"2026-10-22T15:45:00Z","v":7573,"vw":25.94623},{"c":25.94,"h":25.95,"l":25.94,"n":32,"o":25.95,"t":"2026-10-22T15:50:00Z","v":843,"vw":25.942},{"c":25.92,"h":25.925,"l":25.92,"n":23,"o":25.925,"t":"2026-10-22T15:55:00Z","v":1598,"vw":25.924625},{"c":25.92,"h":25.92,"l":25.9,"n":49,"o":25.92,"t":"2026-10-22T16:00:00Z","v":1922,"vw":25.918333},{"c":25.91,"h":25.93,"l":25.9,"n":58,"o":25.9,"t":"2026-10-22T16:05:00Z","v":2039,"vw":25.913637},{"c":25.935,"h":25.935,"l":25.9,"n":62,"o":25.9,"t":"2026-10-22T16:10:00Z","v":4025,"vw":25.915432},{"c":25.925,"h":25.93,"l":25.925,"n":20,"o":25.93,"t":"2026-10-22T16:15:00Z","v":1434,"vw":25.92876},{"c":25.955,"h":25.96,"l":25.94,"n":129,"o":25.95,"t":"2026-10-22T16:20:00Z","v":9325,"vw":25.947356},{"c":25.95,"h":25.9699,"l":25.95,"n":42,"o":25.955,"t":"2026-10-22T16:25:00Z","v":5158,"vw":25.955371},{"c":25.95,"h":25.97,"l":25.95,"n":183,"o":25.955,"t":"2026-10-22T16:30:00Z","v":19603,"vw":25.955469},{"c":25.92,"h":25.95,"l":25.905,"n":176,"o":25.95,"t":"2026-10-22T16:35:00Z","v":9176,"vw":25.93252},{"c":25.93,"h":25.95,"l":25.93,"n":102,"o":25.94,"t":"2026-10-22T16:40:00Z","v":5032,"vw":25.940631},{"c":25.98,"h":25.99,"l":25.94,"n":310,"o":25.94,"t":"2026-10-22T16:45:00Z","v":21486,"vw":25.961926},{"c":25.97,"h":25.98,"l":25.97,"n":34,"o":25.98,"t":"2026-10-22T16:50:00Z","v":1026,"vw":25.972519},{"c":26.005,"h":26.005,"l":25.96,"n":217,"o":25.96,"t":"2026-10-22T16:55:00Z","v":16527,"vw":25.979073},{"c":25.99,"h":26,"l":25.99,"n":83,"o":26,"t":"2026-10-22T17:00:00Z","v":8242,"vw":25.995236},{"c":26.02,"h":26.035,"l":26.01,"n":132,"o":26.01,"t":"2026-10-22T17:05:00Z","v":11962,"vw":26.016601},{"c":26.01,"h":26.03,"l":25.995,"n":103,"o":26.02,"t":"2026-10-22T17:10:00Z","v":8394,"vw":26.003086},{"c":25.97,"h":25.99,"l":25.96,"n":93,"o":25.99,"t":"2026-10-22T17:15:00Z","v":3757,"vw":25.965345},{"c":25.97,"h":25.97,"l":25.96,"n":31,"o":25.97,"t":"2026-10-22T17:20:00Z","v":1182,"vw":25.968333},{"c":26,"h":26.005,"l":25.975,"n":132,"o":25.98,"t":"2026-10-22T17:25:00Z","v":12491,"vw":25.987828},{"c":26,"h":26,"l":26,"n":7,"o":26,"t":"2026-10-22T17:30:00Z","v":170,"vw":26},{"c":25.99,"h":26.01,"l":25.99,"n":163,"o":26.01,"t":"2026-10-22T17:35:00Z","v":11244,"vw":26.000702},{"c":26.01,"h":26.01,"l":25.985,"n":166,"o":25.985,"t":"2026-10-22T17:40:00Z","v":8832,"vw":25.99632},{"c":26.015,"h":26.02,"l":26.01,"n":58,"o":26.01,"t":"2026-10-22T17:45:00Z","v":4932,"vw":26.016648},{"c":26.025,"h":26.035,"l":26.005,"n":203,"o":26.01,"t":"2026-10-22T17:50:00Z","v":10190,"vw":26.015895},{"c":26.01,"h":26.025,"l":26.01,"n":74,"o":26.01,"t":"2026-10-22T17:55:00Z","v":5217,"vw":26.01268},{"c":26.02,"h":26.025,"l":26.01,"n":126,"o":26.01,"t":"2026-10-22T18:00:00Z","v":5381,"vw":26.017},{"c":26.01,"h":26.04,"l":26.01,"n":204,"o":26.01,"t":"2026-10-22T18:05:00Z","v":22105,"vw":26.027051},{"c":26.02,"h":26.03,"l":26.01,"n":225,"o":26.01,"t":"2026-10-22T18:10:00Z","v":21344,"vw":26.025227},{"c":26.01,"h":26.03,"l":26.01,"n":59,"o":26.02,"t":"2026-10-22T18:15:00Z","v":2971,"vw":26.012},{"c":26.015,"h":26.02,"l":26.01,"n":133,"o":26.02,"t":"2026-10-22T18:20:00Z","v":5645,"vw":26.012586},{"c":26,"h":26.025,"l":25.995,"n":261,"o":26.01,"t":"2026-10-22T18:25:00Z","v":14301,"vw":26.012012},{"c":25.98,"h":25.99,"l":25.98,"n":60,"o":25.99,"t":"2026-10-22T18:30:00Z","v":2341,"vw":25.987343},{"c":25.975,"h":25.98,"l":25.96,"n":125,"o":25.97,"t":"2026-10-22T18:35:00Z","v":6463,"vw":25.970124},{"c":25.96,"h":25.98,"l":25.96,"n":64,"o":25.97,"t":"2026-10-22T18:40:00Z","v":2949,"vw":25.970495},{"c":26,"h":26.01,"l":25.97,"n":136,"o":25.97,"t":"2026-10-22T18:45:00Z","v":11283,"vw":25.9941},{"c":25.99,"h":26,"l":25.98,"n":80,"o":26,"t":"2026-10-22T18:50:00Z","v":2978,"vw":25.989444},{"c":25.98,"h":25.995,"l":25.98,"n":34,"o":25.995,"t":"2026-10-22T18:55:00Z","v":913,"vw":25.9875},{"c":25.995,"h":26.01,"l":25.955,"n":143,"o":25.98,"t":"2026-10-22T19:00:00Z","v":6430,"vw":25.981717},{"c":25.93,"h":26,"l":25.93,"n":344,"o":25.995,"t":"2026-10-22T19:05:00Z","v":43587,"vw":25.970202},{"c":25.9,"h":25.93,"l":25.9,"n":98,"o":25.93,"t":"2026-10-22T19:10:00Z","v":5487,"vw":25.914158},{"c":25.92,"h":25.93,"l":25.895,"n":237,"o":25.9,"t":"2026-10-22T19:15:00Z","v":15770,"vw":25.907118},{"c":25.925,"h":25.94,"l":25.925,"n":64,"o":25.93,"t":"2026-10-22T19:20:00Z","v":2582,"vw":25.930308},{"c":25.91,"h":25.94,"l":25.91,"n":105,"o":25.94,"t":"2026-10-22T19:25:00Z","v":3191,"vw":25.918763},{"c":25.87,"h":25.91,"l":25.86,"n":258,"o":25.91,"t":"2026-10-22T19:30:00Z","v":10056,"vw":25.888224},{"c":25.87,"h":25.88,"l":25.83,"n":163,"o":25.88,"t":"2026-10-22T19:35:00Z","v":7867,"vw":25.864914},{"c":25.855,"h":25.9,"l":25.855,"n":164,"o":25.87,"t":"2026-10-22T19:40:00Z","v":6007,"vw":25.879582},{"c":25.845,"h":25.865,"l":25.845,"n":189,"o":25.855,"t":"2026-10-22T19:45:00Z","v":8347,"vw":25.853206},{"c":25.84,"h":25.8599,"l":25.82,"n":249,"o":25.83,"t":"2026-10-22T19:50:00Z","v":10368,"vw":25.835051},{"c":25.96,"h":25.96,"l":25.8215,"n":1008,"o":25.835,"t":"2026-10-22T19:55:00Z","v":54236,"vw":25.91327},{"c":25.96,"h":25.96,"l":25.96,"n":34,"o":25.96,"t":"2026-10-22T20:00:00Z","v":175714,"vw":25.96}],"history":[{"c":13.55,"h":14.02,"l":13.53,"n":4212,"o":14.02,"t":"2024-10-21T04:00:00Z","v":229791,"vw":13.613049},{"c":13.68,"h":13.69,"l":13.31,"n":4507,"o":13.48,"t":"2024-10-22T04:00:00Z","v":371244,"vw":13.574215},{"c":13.57,"h":13.63,"l":13.5,"n":3749,"o":13.63,"t":"2024-10-23T04:00:00Z","v":289727,"vw":13.567903},{"c":13.6,"h":13.625,"l":13.395,"n":4414,"o":13.56,"t":"2024-10-24T04:00:00Z","v":268875,"vw":13.570768},{"c":13.48,"h":13.65,"l":13.41,"n":4173,"o":13.63,"t":"2024-10-25T04:00:00Z","v":290096,"vw":13.489092},{"c":13.59,"h":13.76,"l":13.55,"n":3697,"o":13.62,"t":"2024-10-28T04:00:00Z","v":208148,"vw":13.620105},{"c":13.51,"h":13.61,"l":13.45,"n":3435,"o":13.45,"t":"2024-10-29T04:00:00Z","v":177849,"vw":13.503637},{"c":13.7,"h":13.76,"l":13.49,"n":4248,"o":13.49,"t":"2024-10-30T04:00:00Z","v":1158088,"vw":13.692696},{"c":13.14,"h":13.64,"l":13.12,"n":6232,"o":13.64,"t":"2024-10-31T04:00:00Z","v":671018,"vw":13.257548},{"c":13.35,"h":13.55,"l":12.9,"n":6979,"o":13.35,"t":"2024-11-01T04:00:00Z","v":710983,"vw":13.326961},{"c":13.14,"h":13.29,"l":13.12,"n":6409,"o":13.2,"t":"2024-11-04T05:00:00Z","v":639151,"vw":13.198843},{"c":12.92,"h":13.11,"l":12.78,"n":6477,"o":13.06,"t":"2024-11-05T05:00:00Z","v":366885,"vw":12.909884},{"c":14.25,"h":14.285,"l":13.42,"n":9565,"o":13.42,"t":"2024-11-06T05:00:00Z","v":757397,"vw":14.106489},{"c":13.86,"h":14.23,"l":13.82,"n":6010,"o":14.23,"t":"2024-11-07T05:00:00Z","v":390932,"vw":13.927386},{"c":14.13,"h":14.15,"l":13.81,"n":6097,"o":13.87,"t":"2024-11-08T05:00:00Z","v":419712,"vw":14.103818},{"c":14.32,"h":14.5156,"l":14.13,"n":5586,"o":14.13,"t":"2024-11-11T05:00:00Z","v":355929,"vw":14.313243},{"c":14.41,"h":14.53,"l":14.33,"n":6500,"o":14.34,"t":"2024-11-12T05:00:00Z","v":396023,"vw":14.425497},{"c":14.56,"h":14.669,"l":14.39,"n":7153,"o":14.5,"t":"2024-11-13T05:00:00Z","v":613450,"vw":14.545682},{"c":14.67,"h":15.015,"l":14.53,"n":6844,"o":14.6,"t":"2024-11-14T05:00:00Z","v":592482,"vw":14.717035},{"c":14.99,"h":15.1,"l":14.68,"n":6196,"o":14.85,"t":"2024-11-15T05:00:00Z","v":709894,"vw":14.910668},{"c":14.95,"h":15.06,"l":14.82,"n":6590,"o":14.99,"t":"2024-11-18T05:00:00Z","v":434955,"vw":14.938235},{"c":14.9,"h":14.94,"l":14.71,"n":5861,"o":14.81,"t":"2024-11-19T05:00:00Z","v":316984,"vw":14.881714},{"c":15.3,"h":15.32,"l":14.84,"n":5857,"o":14.92,"t":"2024-11-20T05:00:00Z","v":488405,"vw":15.190202},{"c":15.37,"h":15.737,"l":15.37,"n":6373,"o":15.39,"t":"2024-11-21T05:00:00Z","v":426125,"vw":15.432359},{"c":15.58,"h":15.62,"l":15.41,"n":5980,"o":15.42,"t":"2024-11-22T05:00:00Z","v":430758,"vw":15.550895},{"c":15.6,"h":15.88,"l":15.5,"n":7326,"o":15.72,"t":"2024-11-25T05:00:00Z","v":641129,"vw":15.652155},{"c":15.59,"h":15.63,"l":15.35,"n":7751,"o":15.47,"t":"2024-11-26T05:00:00Z","v":625045,"vw":15.51394},{"c":15.45,"h":15.7,"l":15.32,"n":7515,"o":15.67,"t":"2024-11-27T05:00:00Z","v":678911,"vw":15.494882},{"c":15.42,"h":15.54,"l":15.32,"n":4524,"o":15.51,"t":"2024-11-29T05:00:00Z","v":488708,"vw":15.441038},{"c":15.52,"h":15.65,"l":15.2,"n":8837,"o":15.41,"t":"2024-12-02T05:00:00Z","v":858392,"vw":15.445124},{"c":15.56,"h":15.71,"l":15.33,"n":7900,"o":15.59,"t":"2024-12-03T05:00:00Z","v":659582,"vw":15.536679},{"c":15.63,"h":15.68,"l":15.44,"n":5610,"o":15.62,"t":"2024-12-04T05:00:00Z","v":481919,"vw":15.598558},{"c":16.05,"h":16.07,"l":15.68,"n":6317,"o":15.68,"t":"2024-12-05T05:00:00Z","v":372180,"vw":15.993198},{"c":15.85,"h":16.2,"l":15.65,"n":6653,"o":16.08,"t":"2024-12-06T05:00:00Z","v":376984,"vw":15.815734},{"c":15.77,"h":15.97,"l":15.69,"n":7172,"o":15.91,"t":"2024-12-09T05:00:00Z","v":417902,"vw":15.80406},{"c":15.48,"h":15.76,"l":15.43,"n":7272,"o":15.76,"t":"2024-12-10T05:00:00Z","v":513385,"vw":15.508569},{"c":15.76,"h":15.79,"l":15.33,"n":6994,"o":15.59,"t":"2024-12-11T05:00:00Z","v":658301,"vw":15.718615},{"c":15.48,"h":15.905,"l":15.37,"n":5492,"o":15.8,"t":"2024-12-12T05:00:00Z","v":667398,"vw":15.520681},{"c":15.55,"h":15.62,"l":15.38,"n":7845,"o":15.48,"t":"2024-12-13T05:00:00Z","v":794767,"vw":15.538133},{"c":15.57,"h":15.695,"l":15.445,"n":8471,"o":15.53,"t":"2024-12-16T05:00:00Z","v":609385,"vw":15.585017},{"c":15.14,"h":15.49,"l":15.13,"n":7065,"o":15.46,"t":"2024-12-17T05:00:00Z","v":444563,"vw":15.220605},{"c":14.5,"h":15.22,"l":14.39,"n":8717,"o":15.22,"t":"2024-12-18T05:00:00Z","v":531191,"vw":14.656181},{"c":14.39,"h":14.9086,"l":14.37,"n":11002,"o":14.74,"t":"2024-12-19T05:00:00Z","v":721035,"vw":14.465549},{"c":14.41,"h":14.48,"l":14.19,"n":11023,"o":14.23,"t":"2024-12-20T05:00:00Z","v":5528439,"vw":14.39199},{"c":14.15,"h":14.52,"l":14.11,"n":8191,"o":14.41,"t":"2024-12-23T05:00:00Z","v":404765,"vw":14.227617},{"c":13.98,"h":14.26,"l":13.96,"n":3918,"o":14.12,"t":"2024-12-24T05:00:00Z","v":205387,"vw":14.035843},{"c":14.1,"h":14.145,"l":13.76,"n":6648,"o":13.9,"t":"2024-12-26T05:00:00Z","v":384546,"vw":14.023683},{"c":14.22,"h":14.295,"l":13.96,"n":6471,"o":13.96,"t":"2024-12-27T05:00:00Z","v":470074,"vw":14.196865},{"c":14.2,"h":14.26,"l":13.945,"n":5583,"o":14.12,"t":"2024-12-30T05:00:00Z","v":356941,"vw":14.17469},{"c":16.39,"h":16.4187,"l":14.45,"n":17358,"o":14.59,"t":"2024-12-31T05:00:00Z","v":1472930,"vw":16.167522},{"c":15.74,"h":16.5,"l":15.34,"n":15482,"o":16.45,"t":"2025-01-02T05:00:00Z","v":1104719,"vw":15.73495},{"c":15.7,"h":15.78,"l":15.49,"n":7603,"o":15.77,"t":"2025-01-03T05:00:00Z","v":832407,"vw":15.678229},{"c":15.14,"h":15.81,"l":15.13,"n":8301,"o":15.7,"t":"2025-01-06T05:00:00Z","v":727235,"vw":15.323329},{"c":15.28,"h":15.29,"l":14.955,"n":5926,"o":15.14,"t":"2025-01-07T05:00:00Z","v":386349,"vw":15.196112},{"c":14.95,"h":15.28,"l":14.885,"n":5852,"o":15.18,"t":"2025-01-08T05:00:00Z","v":387415,"vw":14.958622},{"c":14.42,"h":14.76,"l":14.2696,"n":6486,"o":14.68,"t":"2025-01-10T05:00:00Z","v":437370,"vw":14.426854},{"c":14.3,"h":14.45,"l":14.23,"n":5723,"o":14.3,"t":"2025-01-13T05:00:00Z","v":433973,"vw":14.318788},{"c":14.49,"h":14.58,"l":14.29,"n":8009,"o":14.33,"t":"2025-01-14T05:00:00Z","v":494803,"vw":14.441857},{"c":14.79,"h":14.91,"l":14.63,"n":5800,"o":14.76,"t":"2025-01-15T05:00:00Z","v":347809,"vw":14.802081},{"c":14.97,"h":15.06,"l":14.82,"n":5178,"o":14.82,"t":"2025-01-16T05:00:00Z","v":472908,"vw":14.95796},{"c":14.99,"h":15.12,"l":14.96,"n":4548,"o":15.07,"t":"2025-01-17T05:00:00Z","v":459802,"vw":15.012346},{"c":15.21,"h":15.2783,"l":15.01,"n":5421,"o":15.04,"t":"2025-01-21T05:00:00Z","v":363351,"vw":15.198235},{"c":14.64,"h":15.305,"l":14.565,"n":4687,"o":15.18,"t":"2025-01-22T05:00:00Z","v":364121,"vw":14.798302},{"c":14.37,"h":14.65,"l":14.3075,"n":5039,"o":14.57,"t":"2025-01-23T05:00:00Z","v":344590,"vw":14.4066},{"c":14.54,"h":14.57,"l":14.28,"n":4654,"o":14.31,"t":"2025-01-24T05:00:00Z","v":266659,"vw":14.50598},{"c":14.7,"h":14.87,"l":14.59,"n":5175,"o":14.64,"t":"2025-01-27T05:00:00Z","v":316201,"vw":14.693505},{"c":14.82,"h":14.88,"l":14.68,"n":5407,"o":14.71,"t":"2025-01-28T05:00:00Z","v":281863,"vw":14.788293},{"c":14.6,"h":15.03,"l":14.53,"n":5617,"o":14.7,"t":"2025-01-29T05:00:00Z","v":239342,"vw":14.647857},{"c":14.81,"h":14.87,"l":14.57,"n":5489,"o":14.83,"t":"2025-01-30T05:00:00Z","v":297563,"vw":14.764319},{"c":14.56,"h":14.89,"l":14.55,"n":6183,"o":14.69,"t":"2025-01-31T05:00:00Z","v":430062,"vw":14.628493},{"c":14.1,"h":14.455,"l":14.015,"n":7012,"o":14.33,"t":"2025-02-03T05:00:00Z","v":377513,"vw":14.186705},{"c":14.1,"h":14.26,"l":13.87,"n":4427,"o":14,"t":"2025-02-04T05:00:00Z","v":248672,"vw":14.114889},{"c":14.41,"h":14.46,"l":14.145,"n":4514,"o":14.18,"t":"2025-02-05T05:00:00Z","v":285894,"vw":14.375309},{"c":14.49,"h":14.52,"l":14.2801,"n":3710,"o":14.51,"t":"2025-02-06T05:00:00Z","v":253407,"vw":14.47482},{"c":14.25,"h":14.46,"l":14.18,"n":4822,"o":14.46,"t":"2025-02-07T05:00:00Z","v":334700,"vw":14.266074},{"c":14.06,"h":14.265,"l":13.96,"n":5831,"o":14.23,"t":"2025-02-10T05:00:00Z","v":474474,"vw":14.075195},{"c":14.26,"h":14.4,"l":13.95,"n":6646,"o":13.97,"t":"2025-02-11T05:00:00Z","v":611460,"vw":14.23498},{"c":13.91,"h":14.18,"l":13.85,"n":4926,"o":14.1,"t":"2025-02-12T05:00:00Z","v":538178,"vw":13.960227},{"c":14.27,"h":14.28,"l":13.915,"n":5528,"o":13.98,"t":"2025-02-13T05:00:00Z","v":473625,"vw":14.170729},{"c":14.18,"h":14.37,"l":14.05,"n":4566,"o":14.37,"t":"2025-02-14T05:00:00Z","v":289526,"vw":14.17205},{"c":14.02,"h":14.37,"l":13.945,"n":5827,"o":14.12,"t":"2025-02-18T05:00:00Z","v":315124,"vw":14.079346},{"c":14.01,"h":14.19,"l":13.26,"n":7035,"o":13.59,"t":"2025-02-19T05:00:00Z","v":638184,"vw":13.829525},{"c":13.98,"h":14.04,"l":13.58,"n":6446,"o":13.84,"t":"2025-02-20T05:00:00Z","v":498610,"vw":13.886107},{"c":14,"h":14.34,"l":13.965,"n":8080,"o":14.25,"t":"2025-02-21T05:00:00Z","v":1529471,"vw":14.083013},{"c":14.25,"h":14.57,"l":14.045,"n":8768,"o":14.13,"t":"2025-02-24T05:00:00Z","v":1074451,"vw":14.328209},{"c":14.59,"h":14.65,"l":14.16,"n":7216,"o":14.5,"t":"2025-02-25T05:00:00Z","v":1615990,"vw":14.470943},{"c":14.96,"h":15.19,"l":14.15,"n":20911,"o":14.49,"t":"2025-02-26T05:00:00Z","v":2228227,"vw":14.665307},{"c":15.22,"h":15.38,"l":14.98,"n":11250,"o":14.98,"t":"2025-02-27T05:00:00Z","v":1044264,"vw":15.234227},{"c":15.34,"h":15.48,"l":15.03,"n":6807,"o":15.23,"t":"2025-02-28T05:00:00Z","v":1282379,"vw":15.205988},{"c":15.12,"h":15.42,"l":15.02,"n":8914,"o":15.32,"t":"2025-03-03T05:00:00Z","v":683785,"vw":15.164718},{"c":14.76,"h":15.095,"l":14.75,"n":7456,"o":14.99,"t":"2025-03-04T05:00:00Z","v":627826,"vw":14.849768},{"c":14.88,"h":15.055,"l":14.66,"n":7960,"o":14.75,"t":"2025-03-05T05:00:00Z","v":646189,"vw":14.862462},{"c":14.68,"h":14.81,"l":14.57,"n":8307,"o":14.81,"t":"2025-03-06T05:00:00Z","v":705554,"vw":14.670631},{"c":14.29,"h":14.74,"l":14.23,"n":8862,"o":14.67,"t":"2025-03-07T05:00:00Z","v":783943,"vw":14.348384},{"c":14.52,"h":14.655,"l":14.05,"n":10257,"o":14.13,"t":"2025-03-10T04:00:00Z","v":849824,"vw":14.486788},{"c":14.83,"h":15.05,"l":14.525,"n":9701,"o":14.63,"t":"2025-03-11T04:00:00Z","v":902944,"vw":14.804633},{"c":14.41,"h":14.85,"l":14.34,"n":8155,"o":14.85,"t":"2025-03-12T04:00:00Z","v":861665,"vw":14.512128},{"c":14.5,"h":14.66,"l":14.37,"n":7203,"o":14.49,"t":"2025-03-13T04:00:00Z","v":669665,"vw":14.492298},{"c":14.76,"h":14.78,"l":14.43,"n":5849,"o":14.59,"t":"2025-03-14T04:00:00Z","v":596006,"vw":14.702064},{"c":15.11,"h":15.19,"l":14.5,"n":7494,"o":14.6,"t":"2025-03-17T04:00:00Z","v":627809,"vw":15.031372},{"c":15.29,"h":15.33,"l":15.05,"n":7719,"o":15.17,"t":"2025-03-18T04:00:00Z","v":659471,"vw":15.260484},{"c":15.62,"h":15.78,"l":15.37,"n":7748,"o":15.39,"t":"2025-03-19T04:00:00Z","v":756333,"vw":15.609509},{"c":15.77,"h":15.88,"l":15.43,"n":7112,"o":15.44,"t":"2025-03-20T04:00:00Z","v":523666,"vw":15.777718},{"c":15.76,"h":15.979,"l":15.62,"n":7835,"o":15.79,"t":"2025-03-21T04:00:00Z","v":1833413,"vw":15.773838},{"c":16.25,"h":16.29,"l":15.79,"n":6280,"o":15.84,"t":"2025-03-24T04:00:00Z","v":428844,"vw":16.208562},{"c":16.5,"h":16.65,"l":16.34,"n":7620,"o":16.35,"t":"2025-03-25T04:00:00Z","v":682577,"vw":16.505416},{"c":16.62,"h":16.7,"l":16.41,"n":6623,"o":16.51,"t":"2025-03-26T04:00:00Z","v":384385,"vw":16.563847},{"c":16.86,"h":16.91,"l":16.595,"n":7052,"o":16.66,"t":"2025-03-27T04:00:00Z","v":664687,"vw":16.823707},{"c":17.06,"h":17.26,"l":16.815,"n":8494,"o":16.85,"t":"2025-03-28T04:00:00Z","v":686013,"vw":17.084601},{"c":17.29,"h":17.62,"l":16.8107,"n":9234,"o":16.9,"t":"2025-03-31T04:00:00Z","v":1506363,"vw":17.369507},{"c":17.85,"h":17.89,"l":16.84,"n":10020,"o":17.21,"t":"2025-04-01T04:00:00Z","v":1365729,"vw":17.64327},{"c":17.73,"h":17.99,"l":17.555,"n":10540,"o":17.68,"t":"2025-04-02T04:00:00Z","v":1032853,"vw":17.751153},{"c":17.56,"h":17.85,"l":17.1925,"n":13433,"o":17.23,"t":"2025-04-03T04:00:00Z","v":1624147,"vw":17.608659},{"c":16.05,"h":17.32,"l":15.865,"n":10702,"o":17.13,"t":"2025-04-04T04:00:00Z","v":907326,"vw":16.38161},{"c":15.47,"h":15.94,"l":14.76,"n":11416,"o":15.66,"t":"2025-04-07T04:00:00Z","v":1119889,"vw":15.46022},{"c":15.16,"h":16.01,"l":15,"n":9490,"o":15.93,"t":"2025-04-08T04:00:00Z","v":713133,"vw":15.354518},{"c":16.02,"h":16.315,"l":14.91,"n":11138,"o":15.04,"t":"2025-04-09T04:00:00Z","v":1073452,"vw":15.874036},{"c":15.78,"h":16.1725,"l":15.535,"n":9129,"o":15.81,"t":"2025-04-10T04:00:00Z","v":1024356,"vw":15.81027},{"c":16.04,"h":16.08,"l":15.63,"n":7321,"o":15.74,"t":"2025-04-11T04:00:00Z","v":810516,"vw":15.922121},{"c":16.43,"h":16.59,"l":16.105,"n":5549,"o":16.25,"t":"2025-04-14T04:00:00Z","v":464862,"vw":16.397038},{"c":16.33,"h":16.61,"l":16.23,"n":7552,"o":16.23,"t":"2025-04-15T04:00:00Z","v":672190,"vw":16.376499},{"c":16.36,"h":16.575,"l":16.22,"n":8021,"o":16.51,"t":"2025-04-16T04:00:00Z","v":687743,"vw":16.367646},{"c":16.7,"h":16.73,"l":16.3,"n":8284,"o":16.36,"t":"2025-04-17T04:00:00Z","v":634756,"vw":16.604718},{"c":15.99,"h":16.69,"l":15.9,"n":8876,"o":16.59,"t":"2025-04-21T04:00:00Z","v":649049,"vw":16.056877},{"c":16.39,"h":16.53,"l":16.05,"n":7570,"o":16.25,"t":"2025-04-22T04:00:00Z","v":816591,"vw":16.37955},{"c":16.56,"h":16.75,"l":16.43,"n":8140,"o":16.46,"t":"2025-04-23T04:00:00Z","v":630277,"vw":16.553302},{"c":16.6,"h":16.71,"l":16.305,"n":6129,"o":16.47,"t":"2025-04-24T04:00:00Z","v":585119,"vw":16.584926},{"c":16.54,"h":16.55,"l":16.065,"n":5656,"o":16.46,"t":"2025-04-25T04:00:00Z","v":440646,"vw":16.479079},{"c":16.62,"h":16.665,"l":16.365,"n":7795,"o":16.55,"t":"2025-04-28T04:00:00Z","v":776048,"vw":16.587946},{"c":17.02,"h":17.04,"l":16.49,"n":7972,"o":16.53,"t":"2025-04-29T04:00:00Z","v":590156,"vw":16.916429},{"c":16.8,"h":16.92,"l":16.545,"n":8062,"o":16.86,"t":"2025-04-30T04:00:00Z","v":795846,"vw":16.783803},{"c":16.94,"h":17.1,"l":16.535,"n":8876,"o":16.69,"t":"2025-05-01T04:00:00Z","v":641146,"vw":16.92096},{"c":17.95,"h":18,"l":17.12,"n":9894,"o":17.155,"t":"2025-05-02T04:00:00Z","v":686130,"vw":17.808105},{"c":18.18,"h":18.28,"l":17.62,"n":9035,"o":17.62,"t":"2025-05-05T04:00:00Z","v":734794,"vw":18.131116},{"c":19.54,"h":19.655,"l":18.22,"n":11279,"o":18.91,"t":"2025-05-06T04:00:00Z","v":807254,"vw":19.461456},{"c":19.28,"h":19.74,"l":19.14,"n":12665,"o":19.41,"t":"2025-05-07T04:00:00Z","v":1214535,"vw":19.336592},{"c":19.3,"h":19.655,"l":19.19,"n":8975,"o":19.36,"t":"2025-05-08T04:00:00Z","v":859113,"vw":19.400117},{"c":19.27,"h":19.47,"l":18.96,"n":7295,"o":19.25,"t":"2025-05-09T04:00:00Z","v":528402,"vw":19.223107},{"c":19.6,"h":19.62,"l":18.663,"n":8952,"o":19.37,"t":"2025-05-12T04:00:00Z","v":604777,"vw":19.440193},{"c":19.54,"h":19.845,"l":19.44,"n":8442,"o":19.65,"t":"2025-05-13T04:00:00Z","v":505826,"vw":19.569969},{"c":19.3,"h":19.74,"l":19.13,"n":7385,"o":19.66,"t":"2025-05-14T04:00:00Z","v":480138,"vw":19.308236},{"c":19.58,"h":19.715,"l":19.28,"n":7754,"o":19.38,"t":"2025-05-15T04:00:00Z","v":505196,"vw":19.593106},{"c":19.24,"h":19.83,"l":19.22,"n":11935,"o":19.59,"t":"2025-05-16T04:00:00Z","v":1755279,"vw":19.402265},{"c":19.65,"h":19.785,"l":19.05,"n":8930,"o":19.16,"t":"2025-05-19T04:00:00Z","v":1163444,"vw":19.494097},{"c":19.52,"h":19.87,"l":19.455,"n":8614,"o":19.64,"t":"2025-05-20T04:00:00Z","v":545996,"vw":19.559686},{"c":19.33,"h":19.63,"l":18.995,"n":10332,"o":19.39,"t":"2025-05-21T04:00:00Z","v":810257,"vw":19.229909},{"c":19.14,"h":19.48,"l":18.915,"n":7484,"o":19.26,"t":"2025-05-22T04:00:00Z","v":563769,"vw":19.200446},{"c":19.18,"h":19.305,"l":18.95,"n":6110,"o":19.04,"t":"2025-05-23T04:00:00Z","v":489325,"vw":19.15458},{"c":19.78,"h":19.86,"l":19.22,"n":8308,"o":19.36,"t":"2025-05-27T04:00:00Z","v":543874,"vw":19.712197},{"c":19.52,"h":19.79,"l":19.455,"n":7797,"o":19.67,"t":"2025-05-28T04:00:00Z","v":660648,"vw":19.576752},{"c":19.65,"h":19.75,"l":19.445,"n":7408,"o":19.55,"t":"2025-05-29T04:00:00Z","v":468603,"vw":19.656867},{"c":19.59,"h":19.71,"l":19.54,"n":7415,"o":19.69,"t":"2025-05-30T04:00:00Z","v":662896,"vw":19.606198},{"c":19.62,"h":19.71,"l":19.11,"n":8351,"o":19.54,"t":"2025-06-02T04:00:00Z","v":511091,"vw":19.568631},{"c":19.49,"h":19.69,"l":19.2,"n":7929,"o":19.52,"t":"2025-06-03T04:00:00Z","v":608700,"vw":19.515459},{"c":19.16,"h":19.615,"l":19.05,"n":7558,"o":19.58,"t":"2025-06-04T04:00:00Z","v":530427,"vw":19.170887},{"c":19.26,"h":19.27,"l":18.84,"n":8874,"o":19.19,"t":"2025-06-05T04:00:00Z","v":522640,"vw":19.178464},{"c":19.38,"h":19.55,"l":19.31,"n":6317,"o":19.54,"t":"2025-06-06T04:00:00Z","v":359847,"vw":19.390196},{"c":19.26,"h":19.67,"l":18.696,"n":7114,"o":19.67,"t":"2025-06-09T04:00:00Z","v":548333,"vw":19.182305},{"c":19.31,"h":19.45,"l":18.98,"n":7159,"o":19.19,"t":"2025-06-10T04:00:00Z","v":536327,"vw":19.265366},{"c":19.14,"h":19.41,"l":19.13,"n":7287,"o":19.35,"t":"2025-06-11T04:00:00Z","v":586319,"vw":19.199291},{"c":19.61,"h":19.61,"l":18.84,"n":6265,"o":18.95,"t":"2025-06-12T04:00:00Z","v":463940,"vw":19.471982},{"c":19.4,"h":19.62,"l":19.17,"n":6377,"o":19.5,"t":"2025-06-13T04:00:00Z","v":473716,"vw":19.367921},{"c":19.56,"h":20,"l":19.35,"n":8073,"o":19.46,"t":"2025-06-16T04:00:00Z","v":706751,"vw":19.633441},{"c":19.34,"h":19.445,"l":18.958,"n":10500,"o":19.41,"t":"2025-06-17T04:00:00Z","v":568186,"vw":19.293329},{"c":19.32,"h":19.5,"l":19.225,"n":6464,"o":19.28,"t":"2025-06-18T04:00:00Z","v":435848,"vw":19.320729},{"c":19.3,"h":19.59,"l":19.18,"n":7047,"o":19.41,"t":"2025-06-20T04:00:00Z","v":1052184,"vw":19.311714},{"c":19.57,"h":19.58,"l":19.22,"n":7356,"o":19.4,"t":"2025-06-23T04:00:00Z","v":490256,"vw":19.454954},{"c":19.45,"h":19.73,"l":19.28,"n":6374,"o":19.72,"t":"2025-06-24T04:00:00Z","v":508647,"vw":19.442184},{"c":19.36,"h":19.62,"l":19.245,"n":5676,"o":19.33,"t":"2025-06-25T04:00:00Z","v":415382,"vw":19.373514},{"c":20.88,"h":21.03,"l":19.835,"n":10965,"o":19.95,"t":"2025-06-26T04:00:00Z","v":1103938,"vw":20.726173},{"c":20.4,"h":21,"l":20.31,"n":11257,"o":20.81,"t":"2025-06-27T04:00:00Z","v":1735599,"vw":20.471314},{"c":20.39,"h":20.635,"l":20.27,"n":6227,"o":20.41,"t":"2025-06-30T04:00:00Z","v":601553,"vw":20.409974},{"c":20.07,"h":20.57,"l":20.02,"n":8178,"o":20.43,"t":"2025-07-01T04:00:00Z","v":616405,"vw":20.184585},{"c":19.38,"h":20.125,"l":19.23,"n":7818,"o":20.03,"t":"2025-07-02T04:00:00Z","v":649255,"vw":19.471524},{"c":19.8,"h":19.835,"l":19.3,"n":6329,"o":19.39,"t":"2025-07-03T04:00:00Z","v":417017,"vw":19.708792},{"c":19.49,"h":19.825,"l":19.38,"n":10508,"o":19.69,"t":"2025-07-07T04:00:00Z","v":602864,"vw":19.542202},{"c":19.31,"h":19.6745,"l":19.27,"n":7683,"o":19.5,"t":"2025-07-08T04:00:00Z","v":507080,"vw":19.378583},{"c":19.07,"h":19.86,"l":18.99,"n":7311,"o":19.86,"t":"2025-07-09T04:00:00Z","v":461905,"vw":19.092573},{"c":18.45,"h":19.18,"l":18.42,"n":7674,"o":19.18,"t":"2025-07-10T04:00:00Z","v":559515,"vw":18.515232},{"c":18.4,"h":18.53,"l":18.1019,"n":9263,"o":18.48,"t":"2025-07-11T04:00:00Z","v":587112,"vw":18.379041},{"c":18.63,"h":18.65,"l":18.33,"n":7813,"o":18.33,"t":"2025-07-14T04:00:00Z","v":553378,"vw":18.588992},{"c":18.38,"h":18.63,"l":18.3,"n":8369,"o":18.55,"t":"2025-07-15T04:00:00Z","v":463907,"vw":18.392394},{"c":18.71,"h":18.74,"l":18.29,"n":10281,"o":18.44,"t":"2025-07-16T04:00:00Z","v":932571,"vw":18.5983},{"c":19.08,"h":19.22,"l":18.7,"n":8151,"o":18.97,"t":"2025-07-17T04:00:00Z","v":605081,"vw":19.049646},{"c":19,"h":19.23,"l":18.91,"n":7974,"o":18.95,"t":"2025-07-18T04:00:00Z","v":546231,"vw":19.022468},{"c":19.31,"h":19.73,"l":19.18,"n":8666,"o":19.51,"t":"2025-07-21T04:00:00Z","v":585546,"vw":19.41246},{"c":19.45,"h":19.585,"l":19.23,"n":7337,"o":19.3,"t":"2025-07-22T04:00:00Z","v":483881,"vw":19.448083},{"c":19.7,"h":19.7,"l":19.1,"n":7938,"o":19.45,"t":"2025-07-23T04:00:00Z","v":549759,"vw":19.548132},{"c":19.58,"h":19.78,"l":19.36,"n":7935,"o":19.46,"t":"2025-07-24T04:00:00Z","v":1103590,"vw":19.642212},{"c":19.79,"h":19.84,"l":19.52,"n":8233,"o":19.73,"t":"2025-07-25T04:00:00Z","v":847835,"vw":19.753819},{"c":19.51,"h":19.64,"l":19.2,"n":7023,"o":19.44,"t":"2025-07-28T04:00:00Z","v":751358,"vw":19.506251},{"c":19.86,"h":19.905,"l":19.595,"n":10489,"o":19.75,"t":"2025-07-29T04:00:00Z","v":763753,"vw":19.784301},{"c":19.58,"h":20,"l":19.425,"n":10334,"o":19.75,"t":"2025-07-30T04:00:00Z","v":824967,"vw":19.611089},{"c":19.61,"h":19.88,"l":19.36,"n":9911,"o":19.55,"t":"2025-07-31T04:00:00Z","v":963201,"vw":19.634916},{"c":19.58,"h":19.94,"l":19.22,"n":13335,"o":19.87,"t":"2025-08-01T04:00:00Z","v":945790,"vw":19.53529},{"c":18.39,"h":19.38,"l":17.76,"n":20239,"o":19.36,"t":"2025-08-04T04:00:00Z","v":1389049,"vw":18.461337},{"c":18.41,"h":18.94,"l":17.8999,"n":14640,"o":18.43,"t":"2025-08-05T04:00:00Z","v":1128019,"vw":18.373969},{"c":18.54,"h":18.72,"l":18.145,"n":11666,"o":18.29,"t":"2025-08-06T04:00:00Z","v":711884,"vw":18.51849},{"c":18.03,"h":18.55,"l":17.865,"n":8665,"o":18.43,"t":"2025-08-07T04:00:00Z","v":655121,"vw":18.035144},{"c":18.2,"h":18.27,"l":17.9,"n":9629,"o":18.17,"t":"2025-08-08T04:00:00Z","v":632017,"vw":18.124053},{"c":18.33,"h":18.54,"l":18.195,"n":7272,"o":18.26,"t":"2025-08-11T04:00:00Z","v":477455,"vw":18.372205},{"c":18.47,"h":18.62,"l":18.33,"n":6583,"o":18.35,"t":"2025-08-12T04:00:00Z","v":479207,"vw":18.475761},{"c":18.76,"h":19.03,"l":18.51,"n":8751,"o":18.65,"t":"2025-08-13T04:00:00Z","v":732419,"vw":18.788287},{"c":18.58,"h":19.0833,"l":18.52,"n":7474,"o":18.91,"t":"2025-08-14T04:00:00Z","v":457230,"vw":18.608267},{"c":18.28,"h":18.7,"l":18,"n":12225,"o":18.64,"t":"2025-08-15T04:00:00Z","v":914945,"vw":18.310541},{"c":18.21,"h":18.37,"l":18.12,"n":6462,"o":18.29,"t":"2025-08-18T04:00:00Z","v":445533,"vw":18.246111},{"c":18.24,"h":18.41,"l":18.16,"n":5913,"o":18.16,"t":"2025-08-19T04:00:00Z","v":450532,"vw":18.27222},{"c":18.63,"h":18.725,"l":18.315,"n":14506,"o":18.33,"t":"2025-08-20T04:00:00Z","v":1807132,"vw":18.550819},{"c":18.5,"h":18.94,"l":18.49,"n":12753,"o":18.75,"t":"2025-08-21T04:00:00Z","v":1442353,"vw":18.601455},{"c":18.7,"h":19.07,"l":18.6,"n":13372,"o":18.7,"t":"2025-08-22T04:00:00Z","v":1248482,"vw":18.757917},{"c":18.42,"h":18.79,"l":18.37,"n":9226,"o":18.66,"t":"2025-08-25T04:00:00Z","v":594472,"vw":18.478275},{"c":18.29,"h":18.49,"l":18.24,"n":7720,"o":18.31,"t":"2025-08-26T04:00:00Z","v":431172,"vw":18.332631},{"c":18.61,"h":18.88,"l":18.3,"n":13966,"o":18.38,"t":"2025-08-27T04:00:00Z","v":1136659,"vw":18.629503},{"c":18.41,"h":18.57,"l":18.2801,"n":6775,"o":18.57,"t":"2025-08-28T04:00:00Z","v":362583,"vw":18.388354},{"c":18.72,"h":18.84,"l":18.485,"n":13910,"o":18.49,"t":"2025-08-29T04:00:00Z","v":1731957,"vw":18.680574},{"c":18.9,"h":18.95,"l":18.52,"n":12171,"o":18.59,"t":"2025-09-02T04:00:00Z","v":1158313,"vw":18.819336},{"c":18.89,"h":19.42,"l":18.75,"n":14457,"o":18.8,"t":"2025-09-03T04:00:00Z","v":1503186,"vw":19.044258},{"c":18.85,"h":19.23,"l":18.705,"n":9593,"o":19.19,"t":"2025-09-04T04:00:00Z","v":668546,"vw":18.848489},{"c":18.77,"h":18.95,"l":18.585,"n":9704,"o":18.85,"t":"2025-09-05T04:00:00Z","v":877764,"vw":18.729956},{"c":18.97,"h":19.01,"l":18.51,"n":15048,"o":18.77,"t":"2025-09-08T04:00:00Z","v":1501254,"vw":18.865343},{"c":18.74,"h":19.15,"l":18.61,"n":11210,"o":18.96,"t":"2025-09-09T04:00:00Z","v":898268,"vw":18.864386},{"c":18.64,"h":18.85,"l":18.5,"n":9020,"o":18.66,"t":"2025-09-10T04:00:00Z","v":738595,"vw":18.632172},{"c":19.16,"h":19.21,"l":18.7,"n":17366,"o":18.7,"t":"2025-09-11T04:00:00Z","v":1873108,"vw":19.053657},{"c":19.04,"h":19.3,"l":18.885,"n":11617,"o":19.11,"t":"2025-09-12T04:00:00Z","v":868652,"vw":19.053693},{"c":18.54,"h":19.015,"l":18.54,"n":10082,"o":18.96,"t":"2025-09-15T04:00:00Z","v":591168,"vw":18.657308},{"c":18.01,"h":18.49,"l":17.935,"n":9984,"o":18.44,"t":"2025-09-16T04:00:00Z","v":638086,"vw":18.059178},{"c":17.96,"h":18.22,"l":17.895,"n":11257,"o":18.1,"t":"2025-09-17T04:00:00Z","v":705572,"vw":18.006267},{"c":18.02,"h":18.21,"l":17.91,"n":12842,"o":17.91,"t":"2025-09-18T04:00:00Z","v":680815,"vw":18.047045},{"c":17.69,"h":18.105,"l":17.69,"n":13110,"o":18.08,"t":"2025-09-19T04:00:00Z","v":3805825,"vw":17.731264},{"c":17.54,"h":17.79,"l":17.17,"n":12063,"o":17.78,"t":"2025-09-22T04:00:00Z","v":1008936,"vw":17.480592},{"c":17.48,"h":17.715,"l":17.425,"n":9028,"o":17.62,"t":"2025-09-23T04:00:00Z","v":803814,"vw":17.510682},{"c":17.59,"h":17.65,"l":17.35,"n":8804,"o":17.42,"t":"2025-09-24T04:00:00Z","v":711249,"vw":17.537929},{"c":17.77,"h":17.81,"l":17.44,"n":9616,"o":17.64,"t":"2025-09-25T04:00:00Z","v":2356399,"vw":17.532745},{"c":18.32,"h":18.44,"l":17.88,"n":10425,"o":17.93,"t":"2025-09-26T04:00:00Z","v":660031,"vw":18.280303},{"c":17.88,"h":18.21,"l":17.7801,"n":9810,"o":18.21,"t":"2025-09-29T04:00:00Z","v":999428,"vw":17.889823},{"c":18.09,"h":18.27,"l":17.91,"n":9548,"o":17.91,"t":"2025-09-30T04:00:00Z","v":967523,"vw":18.08795},{"c":17.72,"h":18.08,"l":17.62,"n":9339,"o":18.02,"t":"2025-10-01T04:00:00Z","v":705927,"vw":17.735697},{"c":17.94,"h":18,"l":17.52,"n":10211,"o":17.64,"t":"2025-10-02T04:00:00Z","v":486340,"vw":17.825901},{"c":18.59,"h":18.81,"l":17.94,"n":9466,"o":17.94,"t":"2025-10-03T04:00:00Z","v":671017,"vw":18.564683},{"c":18.22,"h":18.76,"l":18.1,"n":8314,"o":18.52,"t":"2025-10-06T04:00:00Z","v":540279,"vw":18.317254},{"c":18.12,"h":18.32,"l":17.93,"n":8727,"o":18.18,"t":"2025-10-07T04:00:00Z","v":735730,"vw":18.102559},{"c":18.31,"h":18.49,"l":18.095,"n":6918,"o":18.3,"t":"2025-10-08T04:00:00Z","v":328906,"vw":18.330304},{"c":18.5,"h":18.51,"l":18.16,"n":7354,"o":18.28,"t":"2025-10-09T04:00:00Z","v":438032,"vw":18.408439},{"c":18.45,"h":18.98,"l":18.36,"n":9969,"o":18.51,"t":"2025-10-10T04:00:00Z","v":629611,"vw":18.533609},{"c":18.81,"h":18.845,"l":18.34,"n":8556,"o":18.48,"t":"2025-10-13T04:00:00Z","v":402974,"vw":18.710551},{"c":19.2,"h":19.36,"l":18.744,"n":9577,"o":18.81,"t":"2025-10-14T04:00:00Z","v":501418,"vw":19.139073},{"c":18.61,"h":19.3,"l":18.6,"n":9829,"o":19.17,"t":"2025-10-15T04:00:00Z","v":542887,"vw":18.708192},{"c":17.75,"h":18.52,"l":17.51,"n":11822,"o":18.5,"t":"2025-10-16T04:00:00Z","v":716586,"vw":17.767724},{"c":17.64,"h":17.86,"l":17.39,"n":10406,"o":17.67,"t":"2025-10-17T04:00:00Z","v":849694,"vw":17.628369},{"c":17.76,"h":17.825,"l":17.45,"n":6778,"o":17.81,"t":"2025-10-20T04:00:00Z","v":362209,"vw":17.701372},{"c":17.99,"h":18.12,"l":17.565,"n":7803,"o":17.67,"t":"2025-10-21T04:00:00Z","v":377612,"vw":17.974797},{"c":18.24,"h":18.28,"l":17.87,"n":7596,"o":18.02,"t":"2025-10-22T04:00:00Z","v":403546,"vw":18.149306},{"c":18.37,"h":18.39,"l":17.845,"n":6780,"o":18.21,"t":"2025-10-23T04:00:00Z","v":438280,"vw":18.246269},{"c":18.36,"h":18.57,"l":18.3,"n":8484,"o":18.47,"t":"2025-10-24T04:00:00Z","v":612494,"vw":18.392295},{"c":18.51,"h":18.58,"l":18.165,"n":8851,"o":18.37,"t":"2025-10-27T04:00:00Z","v":565276,"vw":18.456198},{"c":18.09,"h":18.45,"l":17.88,"n":9053,"o":18.36,"t":"2025-10-28T04:00:00Z","v":524697,"vw":18.167442},{"c":18.25,"h":18.28,"l":17.95,"n":8092,"o":18.03,"t":"2025-10-29T04:00:00Z","v":611577,"vw":18.192852},{"c":18.19,"h":18.58,"l":18.09,"n":9540,"o":18.37,"t":"2025-10-30T04:00:00Z","v":691783,"vw":18.258445},{"c":18.2,"h":19.05,"l":17.705,"n":11733,"o":19.05,"t":"2025-10-31T04:00:00Z","v":879763,"vw":18.204584},{"c":18.88,"h":18.9,"l":18.17,"n":12072,"o":18.39,"t":"2025-11-03T05:00:00Z","v":746800,"vw":18.771855},{"c":19.04,"h":19.095,"l":18.66,"n":9581,"o":18.78,"t":"2025-11-04T05:00:00Z","v":489688,"vw":18.989387},{"c":19.42,"h":19.5,"l":19.045,"n":10683,"o":19.11,"t":"2025-11-05T05:00:00Z","v":530655,"vw":19.381803},{"c":19.37,"h":19.73,"l":19.32,"n":9190,"o":19.5,"t":"2025-11-06T05:00:00Z","v":533828,"vw":19.436637},{"c":19.82,"h":19.84,"l":19.39,"n":8842,"o":19.41,"t":"2025-11-07T05:00:00Z","v":396658,"vw":19.731398},{"c":20.16,"h":20.29,"l":19.55,"n":7657,"o":19.65,"t":"2025-11-10T05:00:00Z","v":499591,"vw":20.110287},{"c":20.17,"h":20.44,"l":20.07,"n":6149,"o":20.23,"t":"2025-11-11T05:00:00Z","v":318072,"vw":20.189897},{"c":20.27,"h":20.4,"l":20.12,"n":9332,"o":20.19,"t":"2025-11-12T05:00:00Z","v":702731,"vw":20.25277},{"c":20.07,"h":20.47,"l":20.02,"n":8319,"o":20.34,"t":"2025-11-13T05:00:00Z","v":537950,"vw":20.147439},{"c":20.33,"h":20.33,"l":19.72,"n":5403,"o":19.98,"t":"2025-11-14T05:00:00Z","v":374215,"vw":20.221666},{"c":19.73,"h":20.54,"l":19.73,"n":7499,"o":20.16,"t":"2025-11-17T05:00:00Z","v":558149,"vw":19.885147},{"c":19.9,"h":20.035,"l":19.715,"n":6405,"o":19.79,"t":"2025-11-18T05:00:00Z","v":361963,"vw":19.91054},{"c":19.85,"h":20.02,"l":19.65,"n":6415,"o":19.91,"t":"2025-11-19T05:00:00Z","v":465422,"vw":19.828011},{"c":19.75,"h":20.37,"l":19.74,"n":8711,"o":19.97,"t":"2025-11-20T05:00:00Z","v":503233,"vw":19.882489},{"c":20.4,"h":20.66,"l":19.77,"n":10535,"o":19.91,"t":"2025-11-21T05:00:00Z","v":773764,"vw":20.345635},{"c":20.42,"h":20.81,"l":20.25,"n":7348,"o":20.37,"t":"2025-11-24T05:00:00Z","v":548118,"vw":20.478101},{"c":20.92,"h":21.19,"l":20.6,"n":9949,"o":20.6,"t":"2025-11-25T05:00:00Z","v":647943,"vw":20.951393},{"c":20.93,"h":21.33,"l":20.86,"n":9896,"o":20.92,"t":"2025-11-26T05:00:00Z","v":838605,"vw":20.981318},{"c":20.8,"h":21.05,"l":20.76,"n":4445,"o":21.03,"t":"2025-11-28T05:00:00Z","v":211189,"vw":20.831467},{"c":21.02,"h":21.135,"l":20.76,"n":7776,"o":20.87,"t":"2025-12-01T05:00:00Z","v":408429,"vw":20.995442},{"c":21.1,"h":21.29,"l":20.78,"n":7709,"o":21.11,"t":"2025-12-02T05:00:00Z","v":385823,"vw":21.115685},{"c":21.33,"h":21.33,"l":20.9291,"n":7423,"o":21.13,"t":"2025-12-03T05:00:00Z","v":555467,"vw":21.259885},{"c":21.84,"h":21.84,"l":21.17,"n":8400,"o":21.21,"t":"2025-12-04T05:00:00Z","v":576381,"vw":21.707612},{"c":21.49,"h":21.8,"l":21.28,"n":11011,"o":21.8,"t":"2025-12-05T05:00:00Z","v":706544,"vw":21.549419},{"c":21.62,"h":21.81,"l":21.01,"n":10513,"o":21.49,"t":"2025-12-08T05:00:00Z","v":796016,"vw":21.599632},{"c":21.31,"h":21.86,"l":21.27,"n":9147,"o":21.78,"t":"2025-12-09T05:00:00Z","v":822166,"vw":21.535829},{"c":21.83,"h":22.04,"l":21.29,"n":8465,"o":21.33,"t":"2025-12-10T05:00:00Z","v":704216,"vw":21.808587},{"c":22.28,"h":22.79,"l":21.87,"n":10068,"o":21.87,"t":"2025-12-11T05:00:00Z","v":744210,"vw":22.500259},{"c":22.45,"h":22.455,"l":21.98,"n":8401,"o":22.37,"t":"2025-12-12T05:00:00Z","v":608567,"vw":22.301261},{"c":22.32,"h":22.77,"l":22.02,"n":11736,"o":22.63,"t":"2025-12-15T05:00:00Z","v":995120,"vw":22.277879},{"c":21.95,"h":22.555,"l":21.79,"n":8919,"o":22.37,"t":"2025-12-16T05:00:00Z","v":662423,"vw":21.998215},{"c":21.95,"h":21.96,"l":21.675,"n":7893,"o":21.86,"t":"2025-12-17T05:00:00Z","v":845239,"vw":21.885819},{"c":22.04,"h":22.23,"l":21.81,"n":9963,"o":21.94,"t":"2025-12-18T05:00:00Z","v":855089,"vw":22.058787},{"c":22.1,"h":22.22,"l":21.95,"n":9195,"o":22.09,"t":"2025-12-19T05:00:00Z","v":3784642,"vw":22.098521},{"c":22.63,"h":22.775,"l":22.05,"n":10222,"o":22.13,"t":"2025-12-22T05:00:00Z","v":504985,"vw":22.581584},{"c":22.47,"h":22.89,"l":22.38,"n":7912,"o":22.5,"t":"2025-12-23T05:00:00Z","v":736063,"vw":22.541358},{"c":22.66,"h":22.71,"l":22.47,"n":3996,"o":22.63,"t":"2025-12-24T05:00:00Z","v":234210,"vw":22.629455},{"c":22.31,"h":22.74,"l":22.201,"n":6543,"o":22.74,"t":"2025-12-26T05:00:00Z","v":342271,"vw":22.369642},{"c":22.19,"h":22.528,"l":22,"n":8481,"o":22.31,"t":"2025-12-29T05:00:00Z","v":463958,"vw":22.169969},{"c":22.06,"h":22.39,"l":22.03,"n":5457,"o":22.29,"t":"2025-12-30T05:00:00Z","v":255399,"vw":22.089347},{"c":21.89,"h":22.08,"l":21.84,"n":6941,"o":22.05,"t":"2025-12-31T05:00:00Z","v":677368,"vw":21.912128},{"c":21.07,"h":21.905,"l":21.03,"n":10406,"o":21.85,"t":"2026-01-02T05:00:00Z","v":690242,"vw":21.226747},{"c":21.46,"h":21.585,"l":20.77,"n":9969,"o":20.83,"t":"2026-01-05T05:00:00Z","v":609112,"vw":21.395458},{"c":20.48,"h":21.21,"l":20.25,"n":9607,"o":21.21,"t":"2026-01-06T05:00:00Z","v":586391,"vw":20.543669},{"c":20.44,"h":20.53,"l":20.13,"n":9384,"o":20.45,"t":"2026-01-07T05:00:00Z","v":701963,"vw":20.399398},{"c":20.33,"h":20.855,"l":20.19,"n":6943,"o":20.45,"t":"2026-01-08T05:00:00Z","v":558382,"vw":20.387105},{"c":20.11,"h":20.49,"l":19.73,"n":9183,"o":20.28,"t":"2026-01-09T05:00:00Z","v":707258,"vw":19.986375},{"c":20.44,"h":20.46,"l":19.9,"n":6854,"o":19.97,"t":"2026-01-12T05:00:00Z","v":390940,"vw":20.372262},{"c":19.94,"h":20.67,"l":19.91,"n":8515,"o":20.47,"t":"2026-01-13T05:00:00Z","v":481945,"vw":20.112061},{"c":20.17,"h":20.18,"l":19.72,"n":8399,"o":19.96,"t":"2026-01-14T05:00:00Z","v":432471,"vw":20.051363},{"c":20.4,"h":20.59,"l":20.15,"n":7917,"o":20.16,"t":"2026-01-15T05:00:00Z","v":1308274,"vw":20.393108},{"c":20,"h":20.295,"l":19.9,"n":9800,"o":20.05,"t":"2026-01-16T05:00:00Z","v":602929,"vw":20.025208},{"c":19.83,"h":20.1,"l":19.62,"n":8370,"o":19.84,"t":"2026-01-20T05:00:00Z","v":566921,"vw":19.831917},{"c":20.01,"h":20.217,"l":19.75,"n":7468,"o":19.87,"t":"2026-01-21T05:00:00Z","v":520892,"vw":19.973646},{"c":19.96,"h":20.105,"l":19.825,"n":8599,"o":20.03,"t":"2026-01-22T05:00:00Z","v":555529,"vw":19.964814},{"c":19.32,"h":19.92,"l":19.15,"n":7869,"o":19.79,"t":"2026-01-23T05:00:00Z","v":828588,"vw":19.462648},{"c":19.5,"h":19.8,"l":19.38,"n":6779,"o":19.5,"t":"2026-01-26T05:00:00Z","v":390715,"vw":19.551511},{"c":19.77,"h":20.03,"l":19.52,"n":6518,"o":19.65,"t":"2026-01-27T05:00:00Z","v":437010,"vw":19.768781},{"c":20.14,"h":20.33,"l":19.69,"n":8234,"o":19.79,"t":"2026-01-28T05:00:00Z","v":506517,"vw":20.094763},{"c":20.58,"h":20.92,"l":20.23,"n":9391,"o":20.38,"t":"2026-01-29T05:00:00Z","v":529142,"vw":20.531726},{"c":20.41,"h":20.61,"l":20.21,"n":7890,"o":20.5,"t":"2026-01-30T05:00:00Z","v":557154,"vw":20.405805},{"c":20.44,"h":20.68,"l":20.32,"n":9185,"o":20.5,"t":"2026-02-02T05:00:00Z","v":598268,"vw":20.440608},{"c":20.19,"h":20.78,"l":20.02,"n":8671,"o":20.46,"t":"2026-02-03T05:00:00Z","v":496070,"vw":20.275435},{"c":20.29,"h":20.49,"l":20.055,"n":15446,"o":20.38,"t":"2026-02-04T05:00:00Z","v":838664,"vw":20.280943},{"c":20.49,"h":20.78,"l":19.83,"n":13367,"o":20.41,"t":"2026-02-05T05:00:00Z","v":869425,"vw":20.503969},{"c":20.79,"h":20.925,"l":20.54,"n":9829,"o":20.63,"t":"2026-02-06T05:00:00Z","v":642897,"vw":20.800046},{"c":19.64,"h":20.885,"l":19.605,"n":11835,"o":20.8,"t":"2026-02-09T05:00:00Z","v":749688,"vw":20.011624},{"c":20.01,"h":20.12,"l":19.3168,"n":8824,"o":19.69,"t":"2026-02-10T05:00:00Z","v":526877,"vw":19.937456},{"c":20.34,"h":20.38,"l":19.82,"n":8739,"o":20.03,"t":"2026-02-11T05:00:00Z","v":512662,"vw":20.233395},{"c":20.59,"h":20.6,"l":20.01,"n":10706,"o":20.52,"t":"2026-02-12T05:00:00Z","v":771921,"vw":20.494157},{"c":20.51,"h":20.69,"l":19.895,"n":10865,"o":20.54,"t":"2026-02-13T05:00:00Z","v":539828,"vw":20.467814},{"c":20.99,"h":21.03,"l":20.48,"n":10222,"o":20.48,"t":"2026-02-17T05:00:00Z","v":504001,"vw":20.865885},{"c":20.57,"h":20.96,"l":20.345,"n":10550,"o":20.77,"t":"2026-02-18T05:00:00Z","v":573433,"vw":20.570118},{"c":22.01,"h":22.61,"l":21.3,"n":14071,"o":21.48,"t":"2026-02-19T05:00:00Z","v":768561,"vw":22.020376},{"c":21.45,"h":22.18,"l":21.1,"n":17684,"o":22.11,"t":"2026-02-20T05:00:00Z","v":1290977,"vw":21.414539},{"c":20.75,"h":21.665,"l":20.69,"n":11336,"o":21.54,"t":"2026-02-23T05:00:00Z","v":671955,"vw":20.906137},{"c":21.15,"h":21.4,"l":20.77,"n":10610,"o":21.04,"t":"2026-02-24T05:00:00Z","v":601579,"vw":21.118302},{"c":21.25,"h":21.36,"l":20.815,"n":8924,"o":21.19,"t":"2026-02-25T05:00:00Z","v":395936,"vw":21.21872},{"c":21.26,"h":21.62,"l":21.14,"n":8835,"o":21.57,"t":"2026-02-26T05:00:00Z","v":502746,"vw":21.292619},{"c":21.14,"h":21.36,"l":20.895,"n":8804,"o":20.98,"t":"2026-02-27T05:00:00Z","v":776036,"vw":21.148375},{"c":21.49,"h":21.81,"l":20.835,"n":11658,"o":21.01,"t":"2026-03-02T05:00:00Z","v":654277,"vw":21.333268},{"c":21.03,"h":21.14,"l":20.57,"n":12869,"o":21.07,"t":"2026-03-03T05:00:00Z","v":540361,"vw":20.951782},{"c":21.24,"h":21.32,"l":20.68,"n":9768,"o":20.94,"t":"2026-03-04T05:00:00Z","v":842136,"vw":21.197444},{"c":21.1,"h":21.49,"l":21.03,"n":13594,"o":21.32,"t":"2026-03-05T05:00:00Z","v":805278,"vw":21.138638},{"c":20.9,"h":21.1,"l":20.35,"n":9537,"o":21.1,"t":"2026-03-06T05:00:00Z","v":476785,"vw":20.792515},{"c":20.71,"h":20.915,"l":20.42,"n":12799,"o":20.82,"t":"2026-03-09T04:00:00Z","v":763392,"vw":20.703354},{"c":20.61,"h":20.9,"l":20.47,"n":10896,"o":20.5,"t":"2026-03-10T04:00:00Z","v":603689,"vw":20.648859},{"c":20.37,"h":20.62,"l":20.05,"n":8886,"o":20.55,"t":"2026-03-11T04:00:00Z","v":442037,"vw":20.34374},{"c":20.2,"h":20.5,"l":19.69,"n":10297,"o":20.06,"t":"2026-03-12T04:00:00Z","v":706675,"vw":20.256739},{"c":20.36,"h":20.47,"l":20.185,"n":10716,"o":20.33,"t":"2026-03-13T04:00:00Z","v":569842,"vw":20.365888},{"c":20.32,"h":20.8,"l":20.28,"n":9574,"o":20.55,"t":"2026-03-16T04:00:00Z","v":644397,"vw":20.448754},{"c":20.65,"h":20.85,"l":20.505,"n":9325,"o":20.61,"t":"2026-03-17T04:00:00Z","v":659066,"vw":20.68598},{"c":20.47,"h":20.75,"l":20.25,"n":8354,"o":20.58,"t":"2026-03-18T04:00:00Z","v":759928,"vw":20.467754},{"c":20.25,"h":20.685,"l":20.13,"n":10148,"o":20.42,"t":"2026-03-19T04:00:00Z","v":510598,"vw":20.328629},{"c":20.38,"h":20.4,"l":20.06,"n":11066,"o":20.21,"t":"2026-03-20T04:00:00Z","v":1685612,"vw":20.34219},{"c":20.95,"h":21.17,"l":20.76,"n":9601,"o":20.81,"t":"2026-03-23T04:00:00Z","v":643960,"vw":20.964863},{"c":21.16,"h":21.36,"l":20,"n":9844,"o":20.1,"t":"2026-03-24T04:00:00Z","v":563891,"vw":21.083224},{"c":21.51,"h":21.55,"l":21.285,"n":8752,"o":21.35,"t":"2026-03-25T04:00:00Z","v":500289,"vw":21.472765},{"c":21.29,"h":21.73,"l":20.87,"n":9749,"o":21.45,"t":"2026-03-26T04:00:00Z","v":580988,"vw":21.256555},{"c":20.81,"h":21.44,"l":20.79,"n":8140,"o":21.27,"t":"2026-03-27T04:00:00Z","v":436896,"vw":20.943164},{"c":21.17,"h":21.25,"l":20.72,"n":10733,"o":20.91,"t":"2026-03-30T04:00:00Z","v":628274,"vw":21.126914},{"c":21.54,"h":21.57,"l":20.965,"n":8763,"o":21.42,"t":"2026-03-31T04:00:00Z","v":717322,"vw":21.462684},{"c":21.62,"h":21.82,"l":21.3,"n":12051,"o":21.49,"t":"2026-04-01T04:00:00Z","v":693824,"vw":21.656028},{"c":22.19,"h":22.2,"l":21.2,"n":10825,"o":21.24,"t":"2026-04-02T04:00:00Z","v":700843,"vw":22.054649},{"c":22.81,"h":22.855,"l":22,"n":10571,"o":22,"t":"2026-04-06T04:00:00Z","v":608804,"vw":22.669015},{"c":22.89,"h":23.32,"l":22.77,"n":13312,"o":22.96,"t":"2026-04-07T04:00:00Z","v":1010297,"vw":22.983813},{"c":23.24,"h":23.42,"l":23.115,"n":9900,"o":23.31,"t":"2026-04-08T04:00:00Z","v":1036031,"vw":23.265016},{"c":23.09,"h":23.4202,"l":22.94,"n":12149,"o":23.14,"t":"2026-04-09T04:00:00Z","v":1018604,"vw":23.144455},{"c":22.83,"h":23.25,"l":22.73,"n":10539,"o":23.02,"t":"2026-04-10T04:00:00Z","v":765158,"vw":22.872237},{"c":22.67,"h":22.745,"l":22.36,"n":10133,"o":22.63,"t":"2026-04-13T04:00:00Z","v":651819,"vw":22.62223},{"c":22.54,"h":22.87,"l":22.48,"n":7092,"o":22.57,"t":"2026-04-14T04:00:00Z","v":458087,"vw":22.584378},{"c":22.76,"h":22.95,"l":22.19,"n":7012,"o":22.53,"t":"2026-04-15T04:00:00Z","v":442462,"vw":22.780384},{"c":22.68,"h":23.1,"l":22.37,"n":12155,"o":22.71,"t":"2026-04-16T04:00:00Z","v":910919,"vw":22.61103},{"c":23.28,"h":23.6,"l":22.74,"n":15893,"o":22.77,"t":"2026-04-17T04:00:00Z","v":1429995,"vw":23.234125},{"c":23.35,"h":23.66,"l":23.29,"n":11676,"o":23.29,"t":"2026-04-20T04:00:00Z","v":702910,"vw":23.392217},{"c":23.54,"h":23.59,"l":23.24,"n":10395,"o":23.38,"t":"2026-04-21T04:00:00Z","v":669964,"vw":23.479729},{"c":23.52,"h":23.54,"l":23.27,"n":10602,"o":23.5,"t":"2026-04-22T04:00:00Z","v":601236,"vw":23.448453},{"c":23.37,"h":23.64,"l":23.19,"n":11267,"o":23.51,"t":"2026-04-23T04:00:00Z","v":636629,"vw":23.340079},{"c":23.76,"h":23.85,"l":23.15,"n":7581,"o":23.24,"t":"2026-04-24T04:00:00Z","v":461166,"vw":23.683446},{"c":23.43,"h":23.97,"l":23.385,"n":9689,"o":23.58,"t":"2026-04-27T04:00:00Z","v":674292,"vw":23.540689},{"c":23.77,"h":23.95,"l":23.41,"n":9302,"o":23.69,"t":"2026-04-28T04:00:00Z","v":618113,"vw":23.754918},{"c":23.29,"h":23.89,"l":23.26,"n":8520,"o":23.66,"t":"2026-04-29T04:00:00Z","v":518091,"vw":23.355688},{"c":23.41,"h":23.56,"l":22.82,"n":8754,"o":23.06,"t":"2026-04-30T04:00:00Z","v":532475,"vw":23.401219},{"c":23.25,"h":23.875,"l":23.23,"n":10552,"o":23.58,"t":"2026-05-01T04:00:00Z","v":510010,"vw":23.384195},{"c":22.77,"h":23.325,"l":22.71,"n":8926,"o":23.1,"t":"2026-05-04T04:00:00Z","v":474097,"vw":22.912445},{"c":23.27,"h":23.54,"l":22.82,"n":8587,"o":22.86,"t":"2026-05-05T04:00:00Z","v":515808,"vw":23.294593},{"c":23.28,"h":23.5777,"l":23.19,"n":8763,"o":23.43,"t":"2026-05-06T04:00:00Z","v":470066,"vw":23.318188},{"c":23.49,"h":23.735,"l":23.14,"n":11880,"o":23.23,"t":"2026-05-07T04:00:00Z","v":717005,"vw":23.505363},{"c":23.45,"h":23.545,"l":21.76,"n":13663,"o":22.78,"t":"2026-05-08T04:00:00Z","v":772634,"vw":23.173036},{"c":23.01,"h":24,"l":22.84,"n":16788,"o":23.51,"t":"2026-05-11T04:00:00Z","v":952424,"vw":23.197966},{"c":22.84,"h":23.19,"l":22.74,"n":13387,"o":23.12,"t":"2026-05-12T04:00:00Z","v":832770,"vw":22.909675},{"c":22.44,"h":22.98,"l":22.32,"n":11289,"o":22.75,"t":"2026-05-13T04:00:00Z","v":694393,"vw":22.516735},{"c":22.67,"h":23.1,"l":22.56,"n":11032,"o":22.91,"t":"2026-05-14T04:00:00Z","v":946065,"vw":22.764915},{"c":22.96,"h":23.055,"l":22.6,"n":12229,"o":22.67,"t":"2026-05-15T04:00:00Z","v":1098253,"vw":22.862099},{"c":23.86,"h":23.93,"l":22.915,"n":13274,"o":22.95,"t":"2026-05-18T04:00:00Z","v":1078673,"vw":23.739532},{"c":23.69,"h":24.32,"l":23.58,"n":11920,"o":23.84,"t":"2026-05-19T04:00:00Z","v":699540,"vw":23.847202},{"c":23.68,"h":23.98,"l":23.53,"n":11221,"o":23.79,"t":"2026-05-20T04:00:00Z","v":797522,"vw":23.693778},{"c":23.53,"h":23.575,"l":23.17,"n":11705,"o":23.46,"t":"2026-05-21T04:00:00Z","v":1046377,"vw":23.436962},{"c":23.32,"h":23.68,"l":23.23,"n":11707,"o":23.51,"t":"2026-05-22T04:00:00Z","v":728426,"vw":23.389861},{"c":23.12,"h":23.69,"l":23.05,"n":9394,"o":23.37,"t":"2026-05-26T04:00:00Z","v":629819,"vw":23.208641},{"c":22.55,"h":23.42,"l":22.51,"n":10554,"o":23.18,"t":"2026-05-27T04:00:00Z","v":562169,"vw":22.76694},{"c":21.64,"h":22.57,"l":21.64,"n":11962,"o":22.4,"t":"2026-05-28T04:00:00Z","v":812674,"vw":22.084936},{"c":21.35,"h":21.71,"l":21.25,"n":11308,"o":21.48,"t":"2026-05-29T04:00:00Z","v":785827,"vw":21.398797},{"c":20.92,"h":21.49,"l":20.84,"n":11836,"o":21.35,"t":"2026-06-01T04:00:00Z","v":850587,"vw":21.007177},{"c":20.75,"h":21.21,"l":20.74,"n":10526,"o":20.78,"t":"2026-06-02T04:00:00Z","v":500658,"vw":20.873029},{"c":20.43,"h":20.845,"l":20.38,"n":11301,"o":20.62,"t":"2026-06-03T04:00:00Z","v":673952,"vw":20.499473},{"c":21.03,"h":21.19,"l":20.78,"n":13965,"o":20.78,"t":"2026-06-04T04:00:00Z","v":686214,"vw":21.033194},{"c":21.72,"h":21.84,"l":21.045,"n":8955,"o":21.22,"t":"2026-06-05T04:00:00Z","v":439281,"vw":21.626882},{"c":21.85,"h":22.02,"l":21.52,"n":10697,"o":21.72,"t":"2026-06-08T04:00:00Z","v":538980,"vw":21.892382},{"c":22.18,"h":22.37,"l":22.025,"n":9670,"o":22.04,"t":"2026-06-09T04:00:00Z","v":572056,"vw":22.207039},{"c":23.26,"h":23.53,"l":22.43,"n":11935,"o":22.43,"t":"2026-06-10T04:00:00Z","v":1159555,"vw":23.067595},{"c":23.69,"h":24.05,"l":23.345,"n":12536,"o":23.45,"t":"2026-06-11T04:00:00Z","v":851624,"vw":23.810705},{"c":23.38,"h":23.9399,"l":23.38,"n":10291,"o":23.77,"t":"2026-06-12T04:00:00Z","v":570597,"vw":23.523595},{"c":23.17,"h":23.515,"l":22.84,"n":10939,"o":23.3,"t":"2026-06-15T04:00:00Z","v":740032,"vw":23.150668},{"c":23.28,"h":23.595,"l":23.16,"n":10199,"o":23.37,"t":"2026-06-16T04:00:00Z","v":1017150,"vw":23.322354},{"c":23.04,"h":23.45,"l":22.69,"n":13010,"o":23.07,"t":"2026-06-17T04:00:00Z","v":678281,"vw":23.052249},{"c":22.76,"h":23.1,"l":22.59,"n":12909,"o":23.06,"t":"2026-06-18T04:00:00Z","v":1734528,"vw":22.807332},{"c":22.79,"h":23.28,"l":22.72,"n":10908,"o":22.91,"t":"2026-06-22T04:00:00Z","v":814408,"vw":22.906613},{"c":23.64,"h":23.74,"l":22.88,"n":15668,"o":23.05,"t":"2026-06-23T04:00:00Z","v":1251439,"vw":23.497896},{"c":23.44,"h":24.04,"l":23.415,"n":13024,"o":23.66,"t":"2026-06-24T04:00:00Z","v":872174,"vw":23.642623},{"c":23.06,"h":23.715,"l":22.84,"n":11899,"o":23.46,"t":"2026-06-25T04:00:00Z","v":685616,"vw":23.06666},{"c":23.85,"h":24.1,"l":23.16,"n":14765,"o":23.16,"t":"2026-06-26T04:00:00Z","v":2553693,"vw":23.857386},{"c":23.97,"h":24.36,"l":23.72,"n":13747,"o":23.8,"t":"2026-06-29T04:00:00Z","v":984315,"vw":23.976538},{"c":24,"h":24.14,"l":23.8,"n":11736,"o":23.98,"t":"2026-06-30T04:00:00Z","v":855603,"vw":23.964323},{"c":23.75,"h":24.58,"l":23.71,"n":15106,"o":24.23,"t":"2026-07-01T04:00:00Z","v":962367,"vw":24.051211},{"c":24.63,"h":24.63,"l":23.68,"n":11021,"o":23.85,"t":"2026-07-02T04:00:00Z","v":605913,"vw":24.453031},{"c":24.55,"h":24.7384,"l":24.37,"n":9491,"o":24.6,"t":"2026-07-06T04:00:00Z","v":682064,"vw":24.515823},{"c":24.49,"h":25,"l":24.41,"n":12124,"o":24.75,"t":"2026-07-07T04:00:00Z","v":796653,"vw":24.620624},{"c":24.48,"h":24.72,"l":24.29,"n":11989,"o":24.32,"t":"2026-07-08T04:00:00Z","v":1105120,"vw":24.522553},{"c":24.4,"h":24.4,"l":23.84,"n":12344,"o":24.26,"t":"2026-07-09T04:00:00Z","v":698458,"vw":24.243223},{"c":24.65,"h":24.76,"l":24.21,"n":10295,"o":24.48,"t":"2026-07-10T04:00:00Z","v":599118,"vw":24.580005},{"c":25.18,"h":25.24,"l":24.66,"n":8490,"o":24.9,"t":"2026-07-13T04:00:00Z","v":484815,"vw":25.084058},{"c":24.73,"h":25.34,"l":24.62,"n":7604,"o":25.08,"t":"2026-07-14T04:00:00Z","v":466136,"vw":24.824143},{"c":24.23,"h":24.63,"l":23.96,"n":8932,"o":24.51,"t":"2026-07-15T04:00:00Z","v":575883,"vw":24.278038},{"c":24.81,"h":25.11,"l":24.32,"n":16014,"o":24.32,"t":"2026-07-16T04:00:00Z","v":1169611,"vw":24.803062},{"c":24.9,"h":25.4,"l":24.7,"n":11581,"o":24.7,"t":"2026-07-17T04:00:00Z","v":672901,"vw":24.993508},{"c":24.66,"h":25.1,"l":24.63,"n":8052,"o":24.86,"t":"2026-07-20T04:00:00Z","v":492686,"vw":24.765866},{"c":24.49,"h":24.825,"l":24.17,"n":11617,"o":24.57,"t":"2026-07-21T04:00:00Z","v":688861,"vw":24.473025},{"c":24.55,"h":24.66,"l":24.245,"n":10355,"o":24.55,"t":"2026-07-22T04:00:00Z","v":593176,"vw":24.523218},{"c":24.75,"h":24.99,"l":24.13,"n":11185,"o":24.32,"t":"2026-07-23T04:00:00Z","v":941531,"vw":24.679513},{"c":25.35,"h":25.42,"l":24.865,"n":7645,"o":25.02,"t":"2026-07-24T04:00:00Z","v":458368,"vw":25.279118},{"c":25.64,"h":25.83,"l":25.245,"n":10124,"o":25.3,"t":"2026-07-27T04:00:00Z","v":578865,"vw":25.614286},{"c":26.31,"h":26.48,"l":25.83,"n":12098,"o":25.83,"t":"2026-07-28T04:00:00Z","v":602981,"vw":26.289161},{"c":25.81,"h":26.23,"l":25.51,"n":15576,"o":26.1,"t":"2026-07-29T04:00:00Z","v":929595,"vw":25.808104},{"c":23.66,"h":25.73,"l":23.2,"n":20824,"o":24.93,"t":"2026-07-30T04:00:00Z","v":1579122,"vw":23.899691},{"c":23.65,"h":23.8,"l":23.23,"n":17301,"o":23.5,"t":"2026-07-31T04:00:00Z","v":1037988,"vw":23.558659},{"c":23.64,"h":23.9,"l":23.31,"n":15482,"o":23.31,"t":"2026-08-03T04:00:00Z","v":607827,"vw":23.634009},{"c":23.93,"h":24.16,"l":23.58,"n":12243,"o":23.59,"t":"2026-08-04T04:00:00Z","v":612210,"vw":23.988577},{"c":23.61,"h":24.125,"l":23.4901,"n":10701,"o":23.96,"t":"2026-08-05T04:00:00Z","v":540399,"vw":23.649912},{"c":23.64,"h":23.96,"l":23.58,"n":8983,"o":23.88,"t":"2026-08-06T04:00:00Z","v":416015,"vw":23.673486},{"c":23.03,"h":23.655,"l":22.95,"n":7339,"o":23.45,"t":"2026-08-07T04:00:00Z","v":450190,"vw":23.077951},{"c":22.68,"h":23.105,"l":22.47,"n":10025,"o":22.9,"t":"2026-08-10T04:00:00Z","v":477220,"vw":22.64211},{"c":22.55,"h":22.88,"l":22.55,"n":9840,"o":22.7,"t":"2026-08-11T04:00:00Z","v":661262,"vw":22.643508},{"c":22.9,"h":22.92,"l":22.36,"n":9755,"o":22.36,"t":"2026-08-12T04:00:00Z","v":620836,"vw":22.843703},{"c":23.23,"h":23.32,"l":22.955,"n":9113,"o":23.14,"t":"2026-08-13T04:00:00Z","v":737228,"vw":23.143575},{"c":23.72,"h":23.795,"l":23.14,"n":7943,"o":23.14,"t":"2026-08-14T04:00:00Z","v":501851,"vw":23.645135},{"c":23.45,"h":24.14,"l":23.265,"n":11314,"o":23.54,"t":"2026-08-17T04:00:00Z","v":917154,"vw":23.559062},{"c":23.55,"h":24.135,"l":23.46,"n":9393,"o":23.7,"t":"2026-08-18T04:00:00Z","v":631002,"vw":23.608803},{"c":23.38,"h":23.785,"l":23.31,"n":7688,"o":23.65,"t":"2026-08-19T04:00:00Z","v":410157,"vw":23.478457},{"c":23.6,"h":23.76,"l":23.214,"n":9040,"o":23.25,"t":"2026-08-20T04:00:00Z","v":538217,"vw":23.571821},{"c":23.63,"h":23.76,"l":23.44,"n":8371,"o":23.65,"t":"2026-08-21T04:00:00Z","v":787421,"vw":23.639142},{"c":24.02,"h":24.245,"l":23.6357,"n":7450,"o":23.75,"t":"2026-08-24T04:00:00Z","v":371334,"vw":24.004096},{"c":23.96,"h":24.08,"l":23.7578,"n":7253,"o":24.08,"t":"2026-08-25T04:00:00Z","v":337922,"vw":23.94762},{"c":23.98,"h":24.14,"l":23.76,"n":7771,"o":24,"t":"2026-08-26T04:00:00Z","v":589404,"vw":23.91161},{"c":24.07,"h":24.21,"l":23.525,"n":7014,"o":23.74,"t":"2026-08-27T04:00:00Z","v":432123,"vw":24.005794},{"c":24.18,"h":24.47,"l":23.925,"n":7490,"o":24.24,"t":"2026-08-28T04:00:00Z","v":415636,"vw":24.136985},{"c":24.19,"h":24.28,"l":24.085,"n":8572,"o":24.16,"t":"2026-08-31T04:00:00Z","v":555371,"vw":24.186468},{"c":24.41,"h":24.52,"l":24.19,"n":10180,"o":24.45,"t":"2026-09-01T04:00:00Z","v":426874,"vw":24.376616},{"c":24.32,"h":24.77,"l":24.27,"n":9344,"o":24.5,"t":"2026-09-02T04:00:00Z","v":753086,"vw":24.427128},{"c":24.84,"h":25.08,"l":24.63,"n":7260,"o":24.66,"t":"2026-09-03T04:00:00Z","v":575462,"vw":24.896588},{"c":24.48,"h":24.7,"l":23.8998,"n":11775,"o":24.55,"t":"2026-09-04T04:00:00Z","v":867249,"vw":24.477481},{"c":24.15,"h":24.52,"l":24.06,"n":10559,"o":24.21,"t":"2026-09-08T04:00:00Z","v":494120,"vw":24.210219},{"c":24.26,"h":24.27,"l":23.72,"n":9100,"o":24.06,"t":"2026-09-09T04:00:00Z","v":551224,"vw":24.153923},{"c":24.36,"h":24.48,"l":24.08,"n":9101,"o":24.28,"t":"2026-09-10T04:00:00Z","v":564035,"vw":24.328187},{"c":24.2,"h":24.72,"l":23.93,"n":9917,"o":24.72,"t":"2026-09-11T04:00:00Z","v":824735,"vw":24.149297},{"c":24.62,"h":24.69,"l":24.365,"n":10830,"o":24.52,"t":"2026-09-14T04:00:00Z","v":1316136,"vw":24.535019},{"c":24.67,"h":24.81,"l":24.37,"n":10893,"o":24.52,"t":"2026-09-15T04:00:00Z","v":640529,"vw":24.628483},{"c":24.47,"h":24.78,"l":24.1,"n":12882,"o":24.61,"t":"2026-09-16T04:00:00Z","v":1130190,"vw":24.369918},{"c":24.43,"h":24.74,"l":24.24,"n":10300,"o":24.68,"t":"2026-09-17T04:00:00Z","v":709172,"vw":24.459067},{"c":24.75,"h":24.75,"l":24.11,"n":11951,"o":24.35,"t":"2026-09-18T04:00:00Z","v":3505789,"vw":24.706392},{"c":25.17,"h":25.22,"l":24.69,"n":16156,"o":24.72,"t":"2026-09-21T04:00:00Z","v":1974103,"vw":25.102434},{"c":25.48,"h":26.155,"l":25.41,"n":16215,"o":25.91,"t":"2026-09-22T04:00:00Z","v":2726576,"vw":25.883606},{"c":25.42,"h":25.84,"l":25.325,"n":17201,"o":25.49,"t":"2026-09-23T04:00:00Z","v":1049151,"vw":25.533139},{"c":25.8,"h":26.5,"l":25.59,"n":17752,"o":25.65,"t":"2026-09-24T04:00:00Z","v":1656089,"vw":25.998332},{"c":25.38,"h":26.08,"l":25.32,"n":10960,"o":25.91,"t":"2026-09-25T04:00:00Z","v":706637,"vw":25.463364},{"c":24.83,"h":25.77,"l":24.79,"n":10725,"o":25.33,"t":"2026-09-28T04:00:00Z","v":603815,"vw":24.972081},{"c":24.84,"h":24.91,"l":24.57,"n":9175,"o":24.7,"t":"2026-09-29T04:00:00Z","v":702822,"vw":24.816328},{"c":24.25,"h":24.93,"l":24.24,"n":10209,"o":24.87,"t":"2026-09-30T04:00:00Z","v":908982,"vw":24.346322},{"c":24.41,"h":24.78,"l":24.195,"n":10454,"o":24.23,"t":"2026-10-01T04:00:00Z","v":568705,"vw":24.430626},{"c":24.42,"h":24.76,"l":24.38,"n":10913,"o":24.58,"t":"2026-10-02T04:00:00Z","v":912526,"vw":24.490749},{"c":24.5,"h":24.765,"l":24.25,"n":8800,"o":24.4,"t":"2026-10-05T04:00:00Z","v":845962,"vw":24.54458},{"c":24.61,"h":25.04,"l":24.425,"n":11070,"o":24.84,"t":"2026-10-06T04:00:00Z","v":907139,"vw":24.625303},{"c":24.62,"h":24.995,"l":24.42,"n":9336,"o":24.48,"t":"2026-10-07T04:00:00Z","v":679106,"vw":24.718278},{"c":25.03,"h":25.31,"l":24.53,"n":11767,"o":24.66,"t":"2026-10-08T04:00:00Z","v":749185,"vw":25.017443},{"c":24.96,"h":25.18,"l":24.82,"n":7665,"o":24.93,"t":"2026-10-09T04:00:00Z","v":390635,"vw":24.93427},{"c":25.54,"h":25.615,"l":25.11,"n":8264,"o":25.11,"t":"2026-10-12T04:00:00Z","v":544750,"vw":25.453163},{"c":25.24,"h":25.91,"l":25.23,"n":9860,"o":25.91,"t":"2026-10-13T04:00:00Z","v":601645,"vw":25.355775},{"c":25.27,"h":25.47,"l":24.8,"n":12444,"o":25.1,"t":"2026-10-14T04:00:00Z","v":899160,"vw":25.210109},{"c":24.87,"h":25.72,"l":24.72,"n":13735,"o":25.6,"t":"2026-10-15T04:00:00Z","v":1133748,"vw":25.022685},{"c":25.12,"h":25.13,"l":24.675,"n":10166,"o":24.88,"t":"2026-10-16T04:00:00Z","v":842689,"vw":24.987532},{"c":25.21,"h":25.42,"l":24.66,"n":10361,"o":24.98,"t":"2026-10-19T04:00:00Z","v":566200,"vw":25.240786},{"c":25.52,"h":25.635,"l":25.21,"n":8263,"o":25.36,"t":"2026-10-20T04:00:00Z","v":580725,"vw":25.455658},{"c":25.68,"h":25.71,"l":25.3,"n":8770,"o":25.52,"t":"2026-10-21T04:00:00Z","v":546398,"vw":25.578798},{"c":25.96,"h":26.11,"l":25.4765,"n":10344,"o":25.72,"t":"2026-10-22T04:00:00Z","v":1207902,"vw":26.006906}],"volatilityBars":[{"c":24.78,"h":24.795,"l":24.705,"n":178,"o":24.72,"t":"2026-09-21T13:30:00Z","v":25404,"vw":24.76065},{"c":24.805,"h":24.85,"l":24.75,"n":155,"o":24.8,"t":"2026-09-21T13:45:00Z","v":6800,"vw":24.817661},{"c":24.82,"h":24.83,"l":24.705,"n":286,"o":24.78,"t":"2026-09-21T14:00:00Z","v":12429,"vw":24.77606},{"c":24.75,"h":24.865,"l":24.75,"n":446,"o":24.825,"t":"2026-09-21T14:15:00Z","v":19603,"vw":24.83494},{"c":24.77,"h":24.83,"l":24.69,"n":378,"o":24.74,"t":"2026-09-21T14:30:00Z","v":34431,"vw":24.731719},{"c":24.91,"h":24.94,"l":24.76,"n":458,"o":24.76,"t":"2026-09-21T14:45:00Z","v":30530,"vw":24.807758},{"c":24.92,"h":24.96,"l":24.87,"n":318,"o":24.9,"t":"2026-09-21T15:00:00Z","v":13921,"vw":24.917653},{"c":24.95,"h":24.95,"l":24.92,"n":381,"o":24.92,"t":"2026-09-21T15:15:00Z","v":19147,"vw":24.935486},{"c":24.95,"h":24.96,"l":24.95,"n":207,"o":24.95,"t":"2026-09-21T15:30:00Z","v":7424,"vw":24.95142},{"c":25.015,"h":25.045,"l":24.96,"n":419,"o":24.96,"t":"2026-09-21T15:45:00Z","v":26509,"vw":25.002479},{"c":25.055,"h":25.06,"l":25.005,"n":406,"o":25.015,"t":"2026-09-21T16:00:00Z","v":18435,"vw":25.03454},{"c":25.055,"h":25.07,"l":25.025,"n":485,"o":25.06,"t":"2026-09-21T16:15:00Z","v":20452,"vw":25.049231},{"c":25.01,"h":25.09,"l":25.01,"n":359,"o":25.06,"t":"2026-09-21T16:30:00Z","v":14135,"vw":25.054598},{"c":25.01,"h":25.05,"l":25,"n":440,"o":25.01,"t":"2026-09-21T16:45:00Z","v":15959,"vw":25.014525},{"c":25.02,"h":25.03,"l":25.005,"n":288,"o":25.01,"t":"2026-09-21T17:00:00Z","v":10828,"vw":25.016217},{"c":25.03,"h":25.05,"l":25.03,"n":233,"o":25.03,"t":"2026-09-21T17:15:00Z","v":6844,"vw":25.036585},{"c":24.995,"h":25.03,"l":24.995,"n":220,"o":25.025,"t":"2026-09-21T17:30:00Z","v":8931,"vw":25.011427},{"c":25.02,"h":25.02,"l":24.995,"n":386,"o":25,"t":"2026-09-21T17:45:00Z","v":13858,"vw":25.007302},{"c":25.1,"h":25.11,"l":25.015,"n":491,"o":25.015,"t":"2026-09-21T18:00:00Z","v":41490,"vw":25.055473},{"c":25.05,"h":25.095,"l":25.025,"n":413,"o":25.09,"t":"2026-09-21T18:15:00Z","v":19582,"vw":25.056827},{"c":25.06,"h":25.06,"l":25.03,"n":401,"o":25.05,"t":"2026-09-21T18:30:00Z","v":17668,"vw":25.043786},{"c":25.07,"h":25.08,"l":25.05,"n":329,"o":25.06,"t":"2026-09-21T18:45:00Z","v":12560,"vw":25.055744},{"c":25.075,"h":25.1,"l":25.0675,"n":371,"o":25.07,"t":"2026-09-21T19:00:00Z","v":19184,"vw":25.083053},{"c":25.13,"h":25.2,"l":25.06,"n":1697,"o":25.07,"t":"2026-09-21T19:15:00Z","v":191249,"vw":25.140925},{"c":25.15,"h":25.17,"l":25.08,"n":1554,"o":25.135,"t":"2026-09-21T19:30:00Z","v":175854,"vw":25.134973},{"c":25.18,"h":25.22,"l":25.13,"n":3547,"o":25.145,"t":"2026-09-21T19:45:00Z","v":341666,"vw":25.178207},{"c":25.17,"h":25.17,"l":25.17,"n":26,"o":25.17,"t":"2026-09-21T20:00:00Z","v":238118,"vw":25.17},{"c":25.38,"h":25.38,"l":25.35,"n":9,"o":25.35,"t":"2026-09-22T08:00:00Z","v":11716,"vw":25.351298},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-09-22T08:30:00Z","v":199,"vw":25.3},{"c":25.36,"h":25.43,"l":25.36,"n":9,"o":25.43,"t":"2026-09-22T12:00:00Z","v":440,"vw":25.396667},{"c":25.85,"h":25.92,"l":25.4901,"n":297,"o":25.91,"t":"2026-09-22T13:30:00Z","v":37515,"vw":25.749866},{"c":26.045,"h":26.155,"l":25.83,"n":548,"o":25.8599,"t":"2026-09-22T13:45:00Z","v":40130,"vw":26.005045},{"c":26.065,"h":26.14,"l":25.915,"n":688,"o":26.07,"t":"2026-09-22T14:00:00Z","v":48367,"vw":26.023852},{"c":25.77,"h":26.055,"l":25.77,"n":652,"o":26.04,"t":"2026-09-22T14:15:00Z","v":43142,"vw":25.942876},{"c":25.985,"h":25.985,"l":25.75,"n":570,"o":25.79,"t":"2026-09-22T14:30:00Z","v":38364,"vw":25.855533},{"c":25.93,"h":25.99,"l":25.92,"n":566,"o":25.96,"t":"2026-09-22T14:45:00Z","v":36497,"vw":25.958121},{"c":25.96,"h":26.04,"l":25.925,"n":482,"o":25.925,"t":"2026-09-22T15:00:00Z","v":19667,"vw":25.979276},{"c":25.84,"h":26.01,"l":25.68,"n":1462,"o":25.98,"t":"2026-09-22T15:15:00Z","v":1617325,"vw":25.991539},{"c":25.75,"h":25.955,"l":25.75,"n":406,"o":25.87,"t":"2026-09-22T15:30:00Z","v":27429,"vw":25.900021},{"c":25.8,"h":25.87,"l":25.69,"n":324,"o":25.71,"t":"2026-09-22T15:45:00Z","v":11979,"vw":25.756748},{"c":25.72,"h":25.87,"l":25.65,"n":352,"o":25.755,"t":"2026-09-22T16:00:00Z","v":17550,"vw":25.764924},{"c":25.76,"h":25.76,"l":25.64,"n":212,"o":25.71,"t":"2026-09-22T16:15:00Z","v":9277,"vw":25.675594},{"c":25.75,"h":25.795,"l":25.72,"n":268,"o":25.76,"t":"2026-09-22T16:30:00Z","v":9839,"vw":25.745906},{"c":25.755,"h":25.77,"l":25.7,"n":362,"o":25.74,"t":"2026-09-22T16:45:00Z","v":16887,"vw":25.740386},{"c":25.75,"h":25.82,"l":25.671,"n":415,"o":25.77,"t":"2026-09-22T17:00:00Z","v":17643,"vw":25.756323},{"c":25.748,"h":25.85,"l":25.695,"n":321,"o":25.745,"t":"2026-09-22T17:15:00Z","v":27758,"vw":25.790359},{"c":25.74,"h":25.78,"l":25.7201,"n":222,"o":25.725,"t":"2026-09-22T17:30:00Z","v":9940,"vw":25.748933},{"c":25.77,"h":25.84,"l":25.715,"n":498,"o":25.75,"t":"2026-09-22T17:45:00Z","v":21876,"vw":25.787338},{"c":25.72,"h":25.86,"l":25.68,"n":684,"o":25.79,"t":"2026-09-22T18:00:00Z","v":37546,"vw":25.767714},{"c":25.685,"h":25.75,"l":25.67,"n":420,"o":25.71,"t":"2026-09-22T18:15:00Z","v":20918,"vw":25.705895},{"c":25.72,"h":25.73,"l":25.69,"n":255,"o":25.7,"t":"2026-09-22T18:30:00Z","v":8890,"vw":25.707105},{"c":25.692,"h":25.74,"l":25.66,"n":484,"o":25.72,"t":"2026-09-22T18:45:00Z","v":19027,"vw":25.695729},{"c":25.65,"h":25.71,"l":25.61,"n":497,"o":25.685,"t":"2026-09-22T19:00:00Z","v":26732,"vw":25.66532},{"c":25.77,"h":25.805,"l":25.66,"n":490,"o":25.66,"t":"2026-09-22T19:15:00Z","v":24990,"vw":25.759752},{"c":25.67,"h":25.83,"l":25.665,"n":823,"o":25.78,"t":"2026-09-22T19:30:00Z","v":39223,"vw":25.763784},{"c":25.48,"h":25.76,"l":25.41,"n":3299,"o":25.67,"t":"2026-09-22T19:45:00Z","v":214842,"vw":25.528104},{"c":25.48,"h":25.48,"l":25.48,"n":17,"o":25.48,"t":"2026-09-22T20:00:00Z","v":257122,"vw":25.48},{"c":25.38,"h":25.51,"l":25.38,"n":182,"o":25.49,"t":"2026-09-23T13:30:00Z","v":15327,"vw":25.470157},{"c":25.43,"h":25.44,"l":25.34,"n":200,"o":25.34,"t":"2026-09-23T13:45:00Z","v":6320,"vw":25.403866},{"c":25.6,"h":25.6,"l":25.325,"n":561,"o":25.42,"t":"2026-09-23T14:00:00Z","v":38762,"vw":25.435513},{"c":25.48,"h":25.58,"l":25.47,"n":440,"o":25.58,"t":"2026-09-23T14:15:00Z","v":19971,"vw":25.512195},{"c":25.54,"h":25.59,"l":25.52,"n":293,"o":25.53,"t":"2026-09-23T14:30:00Z","v":10705,"vw":25.552548},{"c":25.51,"h":25.55,"l":25.48,"n":366,"o":25.53,"t":"2026-09-23T14:45:00Z","v":13716,"vw":25.524215},{"c":25.67,"h":25.67,"l":25.485,"n":664,"o":25.52,"t":"2026-09-23T15:00:00Z","v":50607,"vw":25.6235},{"c":25.75,"h":25.84,"l":25.66,"n":485,"o":25.66,"t":"2026-09-23T15:15:00Z","v":44373,"vw":25.78363},{"c":25.68,"h":25.75,"l":25.66,"n":699,"o":25.75,"t":"2026-09-23T15:30:00Z","v":37540,"vw":25.705706},{"c":25.71,"h":25.71,"l":25.59,"n":508,"o":25.66,"t":"2026-09-23T15:45:00Z","v":22494,"vw":25.6381},{"c":25.695,"h":25.74,"l":25.66,"n":357,"o":25.7,"t":"2026-09-23T16:00:00Z","v":18613,"vw":25.685935},{"c":25.77,"h":25.8,"l":25.692,"n":922,"o":25.695,"t":"2026-09-23T16:15:00Z","v":69288,"vw":25.73038},{"c":25.74,"h":25.78,"l":25.68,"n":602,"o":25.77,"t":"2026-09-23T16:30:00Z","v":25482,"vw":25.730487},{"c":25.665,"h":25.72,"l":25.665,"n":165,"o":25.72,"t":"2026-09-23T16:45:00Z","v":4589,"vw":25.702546},{"c":25.75,"h":25.75,"l":25.65,"n":253,"o":25.68,"t":"2026-09-23T17:00:00Z","v":9063,"vw":25.694215},{"c":25.785,"h":25.81,"l":25.72,"n":286,"o":25.73,"t":"2026-09-23T17:15:00Z","v":11207,"vw":25.78461},{"c":25.75,"h":25.77,"l":25.7,"n":419,"o":25.77,"t":"2026-09-23T17:30:00Z","v":12443,"vw":25.748149},{"c":25.72,"h":25.75,"l":25.7,"n":473,"o":25.75,"t":"2026-09-23T17:45:00Z","v":16153,"vw":25.719273},{"c":25.65,"h":25.72,"l":25.65,"n":368,"o":25.72,"t":"2026-09-23T18:00:00Z","v":11008,"vw":25.667635},{"c":25.57,"h":25.64,"l":25.57,"n":371,"o":25.64,"t":"2026-09-23T18:15:00Z","v":14264,"vw":25.594419},{"c":25.53,"h":25.57,"l":25.52,"n":597,"o":25.56,"t":"2026-09-23T18:30:00Z","v":22072,"vw":25.55071},{"c":25.51,"h":25.54,"l":25.49,"n":890,"o":25.53,"t":"2026-09-23T18:45:00Z","v":45257,"vw":25.513406},{"c":25.43,"h":25.51,"l":25.42,"n":1081,"o":25.505,"t":"2026-09-23T19:00:00Z","v":71224,"vw":25.457135},{"c":25.38,"h":25.44,"l":25.35,"n":876,"o":25.425,"t":"2026-09-23T19:15:00Z","v":35669,"vw":25.399131},{"c":25.54,"h":25.57,"l":25.35,"n":1228,"o":25.38,"t":"2026-09-23T19:30:00Z","v":60672,"vw":25.44115},{"c":25.42,"h":25.55,"l":25.4,"n":2358,"o":25.55,"t":"2026-09-23T19:45:00Z","v":143119,"vw":25.454908},{"c":25.42,"h":25.42,"l":25.42,"n":27,"o":25.42,"t":"2026-09-23T20:00:00Z","v":195894,"vw":25.42},{"c":25.82,"h":25.82,"l":25.59,"n":81,"o":25.65,"t":"2026-09-24T13:30:00Z","v":7124,"vw":25.677607},{"c":25.96,"h":25.96,"l":25.815,"n":67,"o":25.815,"t":"2026-09-24T13:45:00Z","v":2643,"vw":25.880487},{"c":25.88,"h":26,"l":25.82,"n":391,"o":25.89,"t":"2026-09-24T14:00:00Z","v":18149,"vw":25.901061},{"c":25.88,"h":25.91,"l":25.8,"n":205,"o":25.85,"t":"2026-09-24T14:15:00Z","v":27564,"vw":25.849576},{"c":25.93,"h":25.94,"l":25.855,"n":292,"o":25.86,"t":"2026-09-24T14:30:00Z","v":10272,"vw":25.901689},{"c":25.96,"h":25.97,"l":25.93,"n":178,"o":25.94,"t":"2026-09-24T14:45:00Z","v":22602,"vw":25.950232},{"c":25.95,"h":26,"l":25.92,"n":689,"o":25.97,"t":"2026-09-24T15:00:00Z","v":51260,"vw":25.96032},{"c":25.88,"h":25.96,"l":25.84,"n":352,"o":25.94,"t":"2026-09-24T15:15:00Z","v":22303,"vw":25.909479},{"c":25.86,"h":25.9,"l":25.86,"n":236,"o":25.89,"t":"2026-09-24T15:30:00Z","v":8545,"vw":25.874953},{"c":25.94,"h":25.97,"l":25.82,"n":812,"o":25.85,"t":"2026-09-24T15:45:00Z","v":61363,"vw":25.915036},{"c":25.97,"h":25.98,"l":25.92,"n":229,"o":25.94,"t":"2026-09-24T16:00:00Z","v":7552,"vw":25.949401},{"c":25.88,"h":26.03,"l":25.87,"n":696,"o":25.99,"t":"2026-09-24T16:15:00Z","v":43352,"vw":25.97967},{"c":25.91,"h":25.95,"l":25.85,"n":388,"o":25.86,"t":"2026-09-24T16:30:00Z","v":22435,"vw":25.889893},{"c":25.95,"h":25.95,"l":25.9,"n":203,"o":25.9,"t":"2026-09-24T16:45:00Z","v":6593,"vw":25.93637},{"c":25.99,"h":25.99,"l":25.94,"n":227,"o":25.94,"t":"2026-09-24T17:00:00Z","v":7060,"vw":25.967533},{"c":26.02,"h":26.02,"l":25.99,"n":126,"o":25.99,"t":"2026-09-24T17:15:00Z","v":3729,"vw":26.00021},{"c":26.04,"h":26.12,"l":26.02,"n":356,"o":26.02,"t":"2026-09-24T17:30:00Z","v":121014,"vw":26.052891},{"c":26.24,"h":26.28,"l":26.04,"n":1196,"o":26.04,"t":"2026-09-24T17:45:00Z","v":323783,"vw":26.090896},{"c":26.39,"h":26.39,"l":26.24,"n":354,"o":26.24,"t":"2026-09-24T18:00:00Z","v":12095,"vw":26.30979},{"c":26.37,"h":26.43,"l":26.33,"n":713,"o":26.37,"t":"2026-09-24T18:15:00Z","v":62120,"vw":26.381378},{"c":26.27,"h":26.5,"l":26.27,"n":1108,"o":26.39,"t":"2026-09-24T18:30:00Z","v":90143,"vw":26.398188},{"c":26.18,"h":26.27,"l":26.1705,"n":636,"o":26.27,"t":"2026-09-24T18:45:00Z","v":41825,"vw":26.219187},{"c":26.15,"h":26.235,"l":26.14,"n":810,"o":26.18,"t":"2026-09-24T19:00:00Z","v":48281,"vw":26.172052},{"c":26.055,"h":26.155,"l":26.04,"n":806,"o":26.15,"t":"2026-09-24T19:15:00Z","v":39179,"vw":26.092476},{"c":25.94,"h":26.07,"l":25.94,"n":1454,"o":26.05,"t":"2026-09-24T19:30:00Z","v":104466,"vw":26.023943},{"c":25.79,"h":25.945,"l":25.66,"n":3499,"o":25.945,"t":"2026-09-24T19:45:00Z","v":266359,"vw":25.767658},{"c":25.59,"h":25.8,"l":25.59,"n":26,"o":25.8,"t":"2026-09-24T20:00:00Z","v":197098,"vw":25.799439},{"c":25.81,"h":26.08,"l":25.76,"n":93,"o":25.91,"t":"2026-09-25T13:30:00Z","v":10197,"vw":25.933182},{"c":25.61,"h":25.71,"l":25.61,"n":55,"o":25.71,"t":"2026-09-25T13:45:00Z","v":4484,"vw":25.621053},{"c":25.63,"h":25.66,"l":25.615,"n":51,"o":25.615,"t":"2026-09-25T14:00:00Z","v":2896,"vw":25.620925},{"c":25.68,"h":25.73,"l":25.67,"n":347,"o":25.67,"t":"2026-09-25T14:15:00Z","v":13580,"vw":25.701781},{"c":25.58,"h":25.67,"l":25.58,"n":238,"o":25.64,"t":"2026-09-25T14:30:00Z","v":20533,"vw":25.63139},{"c":25.42,"h":25.56,"l":25.4,"n":205,"o":25.56,"t":"2026-09-25T14:45:00Z","v":10260,"vw":25.47766},{"c":25.465,"h":25.48,"l":25.33,"n":424,"o":25.41,"t":"2026-09-25T15:00:00Z","v":21657,"vw":25.411705},{"c":25.38,"h":25.48,"l":25.375,"n":355,"o":25.48,"t":"2026-09-25T15:15:00Z","v":22532,"vw":25.400658},{"c":25.39,"h":25.44,"l":25.38,"n":226,"o":25.38,"t":"2026-09-25T15:30:00Z","v":12088,"vw":25.401089},{"c":25.415,"h":25.415,"l":25.32,"n":321,"o":25.39,"t":"2026-09-25T15:45:00Z","v":16831,"vw":25.375442},{"c":25.5,"h":25.53,"l":25.415,"n":534,"o":25.415,"t":"2026-09-25T16:00:00Z","v":39792,"vw":25.485364},{"c":25.4,"h":25.5,"l":25.39,"n":523,"o":25.5,"t":"2026-09-25T16:15:00Z","v":62426,"vw":25.475675},{"c":25.385,"h":25.41,"l":25.36,"n":270,"o":25.41,"t":"2026-09-25T16:30:00Z","v":13550,"vw":25.383609},{"c":25.43,"h":25.45,"l":25.36,"n":165,"o":25.38,"t":"2026-09-25T16:45:00Z","v":6600,"vw":25.4},{"c":25.425,"h":25.425,"l":25.39,"n":239,"o":25.425,"t":"2026-09-25T17:00:00Z","v":10252,"vw":25.403392},{"c":25.44,"h":25.455,"l":25.41,"n":172,"o":25.42,"t":"2026-09-25T17:15:00Z","v":5201,"vw":25.431048},{"c":25.44,"h":25.455,"l":25.41,"n":231,"o":25.43,"t":"2026-09-25T17:30:00Z","v":7826,"vw":25.429143},{"c":25.475,"h":25.475,"l":25.42,"n":152,"o":25.43,"t":"2026-09-25T17:45:00Z","v":4780,"vw":25.447532},{"c":25.5,"h":25.505,"l":25.455,"n":229,"o":25.475,"t":"2026-09-25T18:00:00Z","v":9467,"vw":25.483138},{"c":25.58,"h":25.58,"l":25.51,"n":473,"o":25.51,"t":"2026-09-25T18:15:00Z","v":22512,"vw":25.534361},{"c":25.555,"h":25.58,"l":25.54,"n":281,"o":25.58,"t":"2026-09-25T18:30:00Z","v":6425,"vw":25.569833},{"c":25.575,"h":25.575,"l":25.485,"n":461,"o":25.56,"t":"2026-09-25T18:45:00Z","v":22105,"vw":25.520664},{"c":25.64,"h":25.64,"l":25.57,"n":380,"o":25.58,"t":"2026-09-25T19:00:00Z","v":19690,"vw":25.602221},{"c":25.57,"h":25.66,"l":25.57,"n":436,"o":25.65,"t":"2026-09-25T19:15:00Z","v":14161,"vw":25.612619},{"c":25.58,"h":25.59,"l":25.54,"n":706,"o":25.56,"t":"2026-09-25T19:30:00Z","v":24900,"vw":25.564818},{"c":25.37,"h":25.605,"l":25.36,"n":2198,"o":25.58,"t":"2026-09-25T19:45:00Z","v":103554,"vw":25.467243},{"c":25.38,"h":25.38,"l":25.38,"n":32,"o":25.38,"t":"2026-09-25T20:00:00Z","v":172315,"vw":25.38},{"c":25.2,"h":25.77,"l":25.19,"n":51,"o":25.33,"t":"2026-09-28T13:30:00Z","v":5757,"vw":25.309809},{"c":25.245,"h":25.25,"l":25.21,"n":60,"o":25.21,"t":"2026-09-28T13:45:00Z","v":1416,"vw":25.235},{"c":25.38,"h":25.44,"l":25.23,"n":358,"o":25.23,"t":"2026-09-28T14:00:00Z","v":14786,"vw":25.367568},{"c":25.32,"h":25.37,"l":25.32,"n":215,"o":25.37,"t":"2026-09-28T14:15:00Z","v":5971,"vw":25.343043},{"c":25.33,"h":25.35,"l":25.3,"n":265,"o":25.31,"t":"2026-09-28T14:30:00Z","v":7161,"vw":25.325972},{"c":25.285,"h":25.33,"l":25.28,"n":164,"o":25.31,"t":"2026-09-28T14:45:00Z","v":4104,"vw":25.309063},{"c":25.32,"h":25.355,"l":25.28,"n":238,"o":25.3,"t":"2026-09-28T15:00:00Z","v":11555,"vw":25.316373},{"c":25.23,"h":25.35,"l":25.21,"n":502,"o":25.34,"t":"2026-09-28T15:15:00Z","v":47886,"vw":25.295817},{"c":25.175,"h":25.245,"l":25.175,"n":213,"o":25.23,"t":"2026-09-28T15:30:00Z","v":6181,"vw":25.225071},{"c":25.11,"h":25.17,"l":25.11,"n":186,"o":25.17,"t":"2026-09-28T15:45:00Z","v":4721,"vw":25.134737},{"c":25.06,"h":25.135,"l":25.01,"n":419,"o":25.12,"t":"2026-09-28T16:00:00Z","v":30633,"vw":25.044657},{"c":25.03,"h":25.085,"l":25.03,"n":425,"o":25.06,"t":"2026-09-28T16:15:00Z","v":14861,"vw":25.059142},{"c":25.07,"h":25.07,"l":25.03,"n":118,"o":25.03,"t":"2026-09-28T16:30:00Z","v":3112,"vw":25.041765},{"c":25.12,"h":25.12,"l":25.075,"n":214,"o":25.08,"t":"2026-09-28T16:45:00Z","v":12180,"vw":25.08786},{"c":25.09,"h":25.155,"l":25.08,"n":325,"o":25.115,"t":"2026-09-28T17:00:00Z","v":8503,"vw":25.103229},{"c":25.125,"h":25.13,"l":25.08,"n":230,"o":25.08,"t":"2026-09-28T17:15:00Z","v":7745,"vw":25.113507},{"c":25.09,"h":25.115,"l":25.08,"n":228,"o":25.11,"t":"2026-09-28T17:30:00Z","v":6748,"vw":25.098717},{"c":25.105,"h":25.105,"l":25.07,"n":241,"o":25.09,"t":"2026-09-28T17:45:00Z","v":6136,"vw":25.081131},{"c":25.08,"h":25.1,"l":25.07,"n":261,"o":25.1,"t":"2026-09-28T18:00:00Z","v":6197,"vw":25.089253},{"c":25.0783,"h":25.1,"l":25.05,"n":311,"o":25.08,"t":"2026-09-28T18:15:00Z","v":7042,"vw":25.071546},{"c":25.04,"h":25.09,"l":25.04,"n":295,"o":25.07,"t":"2026-09-28T18:30:00Z","v":8222,"vw":25.070058},{"c":24.99,"h":25.03,"l":24.931,"n":413,"o":25.03,"t":"2026-09-28T18:45:00Z","v":11652,"vw":24.976065},{"c":24.945,"h":24.99,"l":24.945,"n":319,"o":24.99,"t":"2026-09-28T19:00:00Z","v":10549,"vw":24.966595},{"c":24.91,"h":24.945,"l":24.91,"n":513,"o":24.94,"t":"2026-09-28T19:15:00Z","v":14325,"vw":24.929413},{"c":24.9,"h":24.93,"l":24.87,"n":681,"o":24.91,"t":"2026-09-28T19:30:00Z","v":26710,"vw":24.900834},{"c":24.835,"h":24.97,"l":24.79,"n":1853,"o":24.91,"t":"2026-09-28T19:45:00Z","v":96476,"vw":24.868732},{"c":24.83,"h":24.84,"l":24.83,"n":26,"o":24.84,"t":"2026-09-28T20:00:00Z","v":199937,"vw":24.830053},{"c":24.65,"h":24.89,"l":24.57,"n":114,"o":24.7,"t":"2026-09-29T13:30:00Z","v":11985,"vw":24.708964},{"c":24.7116,"h":24.87,"l":24.685,"n":190,"o":24.69,"t":"2026-09-29T13:45:00Z","v":14724,"vw":24.82722},{"c":24.73,"h":24.745,"l":24.71,"n":151,"o":24.72,"t":"2026-09-29T14:00:00Z","v":8121,"vw":24.720808},{"c":24.735,"h":24.78,"l":24.71,"n":339,"o":24.76,"t":"2026-09-29T14:15:00Z","v":16811,"vw":24.743823},{"c":24.64,"h":24.735,"l":24.63,"n":179,"o":24.735,"t":"2026-09-29T14:30:00Z","v":7658,"vw":24.670033},{"c":24.67,"h":24.69,"l":24.62,"n":123,"o":24.62,"t":"2026-09-29T14:45:00Z","v":4388,"vw":24.664598},{"c":24.75,"h":24.75,"l":24.67,"n":246,"o":24.68,"t":"2026-09-29T15:00:00Z","v":11463,"vw":24.716368},{"c":24.75,"h":24.79,"l":24.75,"n":174,"o":24.7633,"t":"2026-09-29T15:15:00Z","v":6160,"vw":24.771041},{"c":24.74,"h":24.765,"l":24.73,"n":182,"o":24.75,"t":"2026-09-29T15:30:00Z","v":7230,"vw":24.7422},{"c":24.75,"h":24.775,"l":24.74,"n":300,"o":24.75,"t":"2026-09-29T15:45:00Z","v":10763,"vw":24.755723},{"c":24.745,"h":24.76,"l":24.71,"n":140,"o":24.76,"t":"2026-09-29T16:00:00Z","v":7079,"vw":24.720052},{"c":24.66,"h":24.745,"l":24.65,"n":209,"o":24.745,"t":"2026-09-29T16:15:00Z","v":9667,"vw":24.683455},{"c":24.675,"h":24.675,"l":24.65,"n":146,"o":24.67,"t":"2026-09-29T16:30:00Z","v":7357,"vw":24.662202},{"c":24.68,"h":24.7,"l":24.66,"n":162,"o":24.675,"t":"2026-09-29T16:45:00Z","v":5928,"vw":24.681051},{"c":24.74,"h":24.75,"l":24.685,"n":198,"o":24.685,"t":"2026-09-29T17:00:00Z","v":8382,"vw":24.721566},{"c":24.765,"h":24.8,"l":24.745,"n":168,"o":24.745,"t":"2026-09-29T17:15:00Z","v":7363,"vw":24.767815},{"c":24.74,"h":24.79,"l":24.74,"n":142,"o":24.78,"t":"2026-09-29T17:30:00Z","v":8084,"vw":24.762604},{"c":24.72,"h":24.76,"l":24.715,"n":187,"o":24.75,"t":"2026-09-29T17:45:00Z","v":5708,"vw":24.738168},{"c":24.73,"h":24.76,"l":24.72,"n":235,"o":24.73,"t":"2026-09-29T18:00:00Z","v":9757,"vw":24.731529},{"c":24.73,"h":24.75,"l":24.72,"n":402,"o":24.73,"t":"2026-09-29T18:15:00Z","v":13816,"vw":24.732751},{"c":24.8,"h":24.8,"l":24.73,"n":389,"o":24.74,"t":"2026-09-29T18:30:00Z","v":12815,"vw":24.770254},{"c":24.82,"h":24.83,"l":24.79,"n":279,"o":24.8,"t":"2026-09-29T18:45:00Z","v":8276,"vw":24.808987},{"c":24.85,"h":24.86,"l":24.79,"n":395,"o":24.82,"t":"2026-09-29T19:00:00Z","v":17308,"vw":24.831639},{"c":24.84,"h":24.86,"l":24.82,"n":328,"o":24.86,"t":"2026-09-29T19:15:00Z","v":12374,"vw":24.836758},{"c":24.86,"h":24.88,"l":24.83,"n":639,"o":24.84,"t":"2026-09-29T19:30:00Z","v":32864,"vw":24.857246},{"c":24.84,"h":24.91,"l":24.82,"n":1929,"o":24.86,"t":"2026-09-29T19:45:00Z","v":117819,"vw":24.862298},{"c":24.84,"h":24.84,"l":24.84,"n":27,"o":24.84,"t":"2026-09-29T20:00:00Z","v":280227,"vw":24.84},{"c":24.8175,"h":24.93,"l":24.79,"n":151,"o":24.87,"t":"2026-09-30T13:30:00Z","v":11179,"vw":24.852628},{"c":24.8,"h":24.9,"l":24.8,"n":171,"o":24.815,"t":"2026-09-30T13:45:00Z","v":8521,"vw":24.851053},{"c":24.695,"h":24.785,"l":24.68,"n":149,"o":24.785,"t":"2026-09-30T14:00:00Z","v":6709,"vw":24.723242},{"c":24.63,"h":24.73,"l":24.63,"n":154,"o":24.685,"t":"2026-09-30T14:15:00Z","v":8479,"vw":24.67763},{"c":24.595,"h":24.62,"l":24.58,"n":149,"o":24.62,"t":"2026-09-30T14:30:00Z","v":4376,"vw":24.600488},{"c":24.49,"h":24.59,"l":24.465,"n":338,"o":24.57,"t":"2026-09-30T14:45:00Z","v":29917,"vw":24.510132},{"c":24.55,"h":24.56,"l":24.47,"n":209,"o":24.48,"t":"2026-09-30T15:00:00Z","v":9467,"vw":24.513941},{"c":24.57,"h":24.6175,"l":24.52,"n":217,"o":24.57,"t":"2026-09-30T15:15:00Z","v":9949,"vw":24.556889},{"c":24.57,"h":24.6,"l":24.55,"n":216,"o":24.58,"t":"2026-09-30T15:30:00Z","v":9079,"vw":24.567887},{"c":24.64,"h":24.64,"l":24.57,"n":214,"o":24.58,"t":"2026-09-30T15:45:00Z","v":10963,"vw":24.601906},{"c":24.655,"h":24.67,"l":24.65,"n":107,"o":24.65,"t":"2026-09-30T16:00:00Z","v":5656,"vw":24.661494},{"c":24.52,"h":24.67,"l":24.515,"n":323,"o":24.67,"t":"2026-09-30T16:15:00Z","v":20391,"vw":24.605253},{"c":24.51,"h":24.53,"l":24.49,"n":221,"o":24.52,"t":"2026-09-30T16:30:00Z","v":11169,"vw":24.5059},{"c":24.45,"h":24.53,"l":24.445,"n":228,"o":24.51,"t":"2026-09-30T16:45:00Z","v":9218,"vw":24.462481},{"c":24.57,"h":24.57,"l":24.44,"n":227,"o":24.45,"t":"2026-09-30T17:00:00Z","v":8732,"vw":24.483586},{"c":24.555,"h":24.6,"l":24.54,"n":315,"o":24.5799,"t":"2026-09-30T17:15:00Z","v":16632,"vw":24.567732},{"c":24.47,"h":24.555,"l":24.47,"n":337,"o":24.555,"t":"2026-09-30T17:30:00Z","v":12385,"vw":24.514536},{"c":24.47,"h":24.47,"l":24.43,"n":216,"o":24.46,"t":"2026-09-30T17:45:00Z","v":9480,"vw":24.445908},{"c":24.49,"h":24.52,"l":24.48,"n":319,"o":24.48,"t":"2026-09-30T18:00:00Z","v":13750,"vw":24.506888},{"c":24.47,"h":24.515,"l":24.44,"n":294,"o":24.49,"t":"2026-09-30T18:15:00Z","v":13403,"vw":24.480744},{"c":24.34,"h":24.46,"l":24.34,"n":271,"o":24.46,"t":"2026-09-30T18:30:00Z","v":10592,"vw":24.402594},{"c":24.335,"h":24.35,"l":24.26,"n":375,"o":24.35,"t":"2026-09-30T18:45:00Z","v":15917,"vw":24.303391},{"c":24.375,"h":24.38,"l":24.32,"n":374,"o":24.335,"t":"2026-09-30T19:00:00Z","v":14484,"vw":24.342624},{"c":24.34,"h":24.41,"l":24.34,"n":447,"o":24.375,"t":"2026-09-30T19:15:00Z","v":16958,"vw":24.372743},{"c":24.28,"h":24.36,"l":24.28,"n":861,"o":24.34,"t":"2026-09-30T19:30:00Z","v":41099,"vw":24.33188},{"c":24.25,"h":24.38,"l":24.24,"n":2439,"o":24.28,"t":"2026-09-30T19:45:00Z","v":201646,"vw":24.324976},{"c":24.25,"h":24.25,"l":24.25,"n":24,"o":24.25,"t":"2026-09-30T20:00:00Z","v":362669,"vw":24.25},{"c":24.37,"h":24.46,"l":24.195,"n":76,"o":24.23,"t":"2026-10-01T13:30:00Z","v":8180,"vw":24.269904},{"c":24.31,"h":24.34,"l":24.245,"n":75,"o":24.34,"t":"2026-10-01T13:45:00Z","v":9675,"vw":24.306622},{"c":24.43,"h":24.44,"l":24.3,"n":153,"o":24.36,"t":"2026-10-01T14:00:00Z","v":5863,"vw":24.370333},{"c":24.35,"h":24.5,"l":24.35,"n":318,"o":24.46,"t":"2026-10-01T14:15:00Z","v":12149,"vw":24.426738},{"c":24.42,"h":24.44,"l":24.3209,"n":154,"o":24.345,"t":"2026-10-01T14:30:00Z","v":5499,"vw":24.408716},{"c":24.45,"h":24.45,"l":24.35,"n":181,"o":24.37,"t":"2026-10-01T14:45:00Z","v":9939,"vw":24.383065},{"c":24.555,"h":24.565,"l":24.45,"n":272,"o":24.45,"t":"2026-10-01T15:00:00Z","v":9431,"vw":24.511278},{"c":24.76,"h":24.78,"l":24.6,"n":316,"o":24.6,"t":"2026-10-01T15:15:00Z","v":12844,"vw":24.696842},{"c":24.72,"h":24.76,"l":24.7,"n":256,"o":24.735,"t":"2026-10-01T15:30:00Z","v":7067,"vw":24.721667},{"c":24.595,"h":24.75,"l":24.595,"n":262,"o":24.72,"t":"2026-10-01T15:45:00Z","v":8717,"vw":24.657149},{"c":24.59,"h":24.62,"l":24.57,"n":124,"o":24.595,"t":"2026-10-01T16:00:00Z","v":4809,"vw":24.601041},{"c":24.62,"h":24.65,"l":24.58,"n":142,"o":24.58,"t":"2026-10-01T16:15:00Z","v":6903,"vw":24.622935},{"c":24.61,"h":24.65,"l":24.54,"n":393,"o":24.63,"t":"2026-10-01T16:30:00Z","v":14538,"vw":24.602403},{"c":24.55,"h":24.59,"l":24.55,"n":282,"o":24.59,"t":"2026-10-01T16:45:00Z","v":7505,"vw":24.57275},{"c":24.4701,"h":24.565,"l":24.46,"n":374,"o":24.55,"t":"2026-10-01T17:00:00Z","v":20907,"vw":24.514029},{"c":24.47,"h":24.52,"l":24.46,"n":294,"o":24.46,"t":"2026-10-01T17:15:00Z","v":6460,"vw":24.479959},{"c":24.49,"h":24.5,"l":24.45,"n":319,"o":24.49,"t":"2026-10-01T17:30:00Z","v":9751,"vw":24.471103},{"c":24.42,"h":24.49,"l":24.42,"n":255,"o":24.49,"t":"2026-10-01T17:45:00Z","v":7858,"vw":24.446166},{"c":24.415,"h":24.43,"l":24.4,"n":263,"o":24.41,"t":"2026-10-01T18:00:00Z","v":7748,"vw":24.414543},{"c":24.39,"h":24.49,"l":24.38,"n":323,"o":24.43,"t":"2026-10-01T18:15:00Z","v":9550,"vw":24.413154},{"c":24.41,"h":24.45,"l":24.41,"n":324,"o":24.42,"t":"2026-10-01T18:30:00Z","v":11045,"vw":24.428727},{"c":24.395,"h":24.42,"l":24.375,"n":318,"o":24.39,"t":"2026-10-01T18:45:00Z","v":9333,"vw":24.391125},{"c":24.43,"h":24.44,"l":24.395,"n":379,"o":24.395,"t":"2026-10-01T19:00:00Z","v":10784,"vw":24.413186},{"c":24.395,"h":24.44,"l":24.38,"n":433,"o":24.43,"t":"2026-10-01T19:15:00Z","v":16512,"vw":24.400375},{"c":24.34,"h":24.43,"l":24.3,"n":790,"o":24.39,"t":"2026-10-01T19:30:00Z","v":29493,"vw":24.365408},{"c":24.41,"h":24.46,"l":24.33,"n":1805,"o":24.33,"t":"2026-10-01T19:45:00Z","v":102348,"vw":24.403269},{"c":24.41,"h":24.41,"l":24.41,"n":30,"o":24.41,"t":"2026-10-01T20:00:00Z","v":166991,"vw":24.41},{"c":24.69,"h":24.76,"l":24.51,"n":145,"o":24.58,"t":"2026-10-02T13:30:00Z","v":11123,"vw":24.627325},{"c":24.605,"h":24.75,"l":24.605,"n":159,"o":24.75,"t":"2026-10-02T13:45:00Z","v":5717,"vw":24.695203},{"c":24.4675,"h":24.63,"l":24.465,"n":204,"o":24.595,"t":"2026-10-02T14:00:00Z","v":7801,"vw":24.574997},{"c":24.6,"h":24.6,"l":24.5,"n":181,"o":24.5,"t":"2026-10-02T14:15:00Z","v":6277,"vw":24.558541},{"c":24.635,"h":24.635,"l":24.55,"n":236,"o":24.585,"t":"2026-10-02T14:30:00Z","v":52784,"vw":24.608197},{"c":24.62,"h":24.66,"l":24.6,"n":191,"o":24.65,"t":"2026-10-02T14:45:00Z","v":6632,"vw":24.64509},{"c":24.61,"h":24.66,"l":24.58,"n":254,"o":24.63,"t":"2026-10-02T15:00:00Z","v":10551,"vw":24.61837},{"c":24.61,"h":24.6501,"l":24.58,"n":283,"o":24.62,"t":"2026-10-02T15:15:00Z","v":11325,"vw":24.623594},{"c":24.64,"h":24.68,"l":24.62,"n":256,"o":24.62,"t":"2026-10-02T15:30:00Z","v":10614,"vw":24.646449},{"c":24.56,"h":24.63,"l":24.56,"n":335,"o":24.63,"t":"2026-10-02T15:45:00Z","v":9924,"vw":24.590147},{"c":24.545,"h":24.5925,"l":24.5,"n":251,"o":24.57,"t":"2026-10-02T16:00:00Z","v":10216,"vw":24.542487},{"c":24.505,"h":24.56,"l":24.49,"n":318,"o":24.555,"t":"2026-10-02T16:15:00Z","v":12215,"vw":24.525878},{"c":24.47,"h":24.49,"l":24.435,"n":238,"o":24.49,"t":"2026-10-02T16:30:00Z","v":8079,"vw":24.453242},{"c":24.54,"h":24.55,"l":24.465,"n":265,"o":24.49,"t":"2026-10-02T16:45:00Z","v":10300,"vw":24.51218},{"c":24.51,"h":24.555,"l":24.48,"n":276,"o":24.53,"t":"2026-10-02T17:00:00Z","v":9266,"vw":24.516725},{"c":24.49,"h":24.55,"l":24.47,"n":347,"o":24.525,"t":"2026-10-02T17:15:00Z","v":14251,"vw":24.4982},{"c":24.48,"h":24.52,"l":24.48,"n":245,"o":24.5,"t":"2026-10-02T17:30:00Z","v":13843,"vw":24.505198},{"c":24.45,"h":24.47,"l":24.43,"n":278,"o":24.47,"t":"2026-10-02T17:45:00Z","v":10884,"vw":24.447423},{"c":24.515,"h":24.525,"l":24.44,"n":245,"o":24.455,"t":"2026-10-02T18:00:00Z","v":19679,"vw":24.467047},{"c":24.53,"h":24.53,"l":24.515,"n":351,"o":24.52,"t":"2026-10-02T18:15:00Z","v":16070,"vw":24.525597},{"c":24.565,"h":24.565,"l":24.53,"n":318,"o":24.53,"t":"2026-10-02T18:30:00Z","v":13125,"vw":24.540105},{"c":24.57,"h":24.59,"l":24.5401,"n":354,"o":24.56,"t":"2026-10-02T18:45:00Z","v":14693,"vw":24.567618},{"c":24.61,"h":24.61,"l":24.54,"n":468,"o":24.57,"t":"2026-10-02T19:00:00Z","v":22902,"vw":24.566868},{"c":24.59,"h":24.6241,"l":24.575,"n":488,"o":24.6241,"t":"2026-10-02T19:15:00Z","v":17623,"vw":24.586167},{"c":24.479,"h":24.59,"l":24.475,"n":843,"o":24.59,"t":"2026-10-02T19:30:00Z","v":39361,"vw":24.524368},{"c":24.43,"h":24.509,"l":24.38,"n":1936,"o":24.48,"t":"2026-10-02T19:45:00Z","v":112426,"vw":24.4268},{"c":24.42,"h":24.42,"l":24.42,"n":26,"o":24.42,"t":"2026-10-02T20:00:00Z","v":180786,"vw":24.42},{"c":24.36,"h":24.47,"l":24.25,"n":71,"o":24.4,"t":"2026-10-05T13:30:00Z","v":12554,"vw":24.428625},{"c":24.44,"h":24.485,"l":24.31,"n":110,"o":24.43,"t":"2026-10-05T13:45:00Z","v":3907,"vw":24.392459},{"c":24.655,"h":24.66,"l":24.385,"n":185,"o":24.385,"t":"2026-10-05T14:00:00Z","v":8509,"vw":24.586771},{"c":24.655,"h":24.7,"l":24.64,"n":189,"o":24.66,"t":"2026-10-05T14:15:00Z","v":9559,"vw":24.667674},{"c":24.665,"h":24.68,"l":24.61,"n":161,"o":24.655,"t":"2026-10-05T14:30:00Z","v":10648,"vw":24.653353},{"c":24.6,"h":24.64,"l":24.58,"n":125,"o":24.64,"t":"2026-10-05T14:45:00Z","v":4906,"vw":24.610737},{"c":24.7,"h":24.7,"l":24.57,"n":275,"o":24.61,"t":"2026-10-05T15:00:00Z","v":19204,"vw":24.630154},{"c":24.76,"h":24.765,"l":24.7,"n":202,"o":24.7,"t":"2026-10-05T15:15:00Z","v":8728,"vw":24.743031},{"c":24.72,"h":24.76,"l":24.7,"n":149,"o":24.76,"t":"2026-10-05T15:30:00Z","v":9236,"vw":24.730456},{"c":24.735,"h":24.735,"l":24.7,"n":216,"o":24.72,"t":"2026-10-05T15:45:00Z","v":10252,"vw":24.715411},{"c":24.72,"h":24.74,"l":24.69,"n":256,"o":24.72,"t":"2026-10-05T16:00:00Z","v":11859,"vw":24.718133},{"c":24.7,"h":24.725,"l":24.69,"n":209,"o":24.72,"t":"2026-10-05T16:15:00Z","v":9470,"vw":24.713789},{"c":24.72,"h":24.72,"l":24.69,"n":100,"o":24.69,"t":"2026-10-05T16:30:00Z","v":3574,"vw":24.700435},{"c":24.66,"h":24.72,"l":24.65,"n":238,"o":24.72,"t":"2026-10-05T16:45:00Z","v":13429,"vw":24.687632},{"c":24.63,"h":24.66,"l":24.63,"n":124,"o":24.66,"t":"2026-10-05T17:00:00Z","v":4895,"vw":24.645664},{"c":24.6,"h":24.63,"l":24.6,"n":214,"o":24.625,"t":"2026-10-05T17:15:00Z","v":9273,"vw":24.613506},{"c":24.57,"h":24.6,"l":24.56,"n":225,"o":24.6,"t":"2026-10-05T17:30:00Z","v":8019,"vw":24.575414},{"c":24.53,"h":24.57,"l":24.515,"n":302,"o":24.57,"t":"2026-10-05T17:45:00Z","v":14000,"vw":24.547125},{"c":24.59,"h":24.59,"l":24.54,"n":202,"o":24.54,"t":"2026-10-05T18:00:00Z","v":8045,"vw":24.563099},{"c":24.685,"h":24.69,"l":24.59,"n":271,"o":24.61,"t":"2026-10-05T18:15:00Z","v":12560,"vw":24.638514},{"c":24.665,"h":24.69,"l":24.66,"n":129,"o":24.68,"t":"2026-10-05T18:30:00Z","v":5966,"vw":24.673649},{"c":24.65,"h":24.68,"l":24.63,"n":314,"o":24.68,"t":"2026-10-05T18:45:00Z","v":13332,"vw":24.650996},{"c":24.69,"h":24.7,"l":24.64,"n":352,"o":24.66,"t":"2026-10-05T19:00:00Z","v":12158,"vw":24.667691},{"c":24.68,"h":24.71,"l":24.67,"n":281,"o":24.69,"t":"2026-10-05T19:15:00Z","v":12657,"vw":24.682834},{"c":24.67,"h":24.69,"l":24.66,"n":606,"o":24.685,"t":"2026-10-05T19:30:00Z","v":30186,"vw":24.670614},{"c":24.52,"h":24.67,"l":24.5,"n":2282,"o":24.66,"t":"2026-10-05T19:45:00Z","v":148862,"vw":24.5389},{"c":24.5,"h":24.5,"l":24.5,"n":24,"o":24.5,"t":"2026-10-05T20:00:00Z","v":377083,"vw":24.5},{"c":24.71,"h":24.88,"l":24.59,"n":107,"o":24.84,"t":"2026-10-06T13:30:00Z","v":18705,"vw":24.857199},{"c":24.89,"h":24.89,"l":24.67,"n":210,"o":24.67,"t":"2026-10-06T13:45:00Z","v":23517,"vw":24.850151},{"c":24.98,"h":24.98,"l":24.87,"n":166,"o":24.88,"t":"2026-10-06T14:00:00Z","v":8250,"vw":24.94674},{"c":24.92,"h":24.96,"l":24.8882,"n":114,"o":24.96,"t":"2026-10-06T14:15:00Z","v":4978,"vw":24.918456},{"c":24.935,"h":24.98,"l":24.93,"n":234,"o":24.94,"t":"2026-10-06T14:30:00Z","v":7712,"vw":24.960718},{"c":24.97,"h":24.98,"l":24.97,"n":51,"o":24.98,"t":"2026-10-06T14:45:00Z","v":1610,"vw":24.97625},{"c":24.99,"h":25.01,"l":24.96,"n":254,"o":24.97,"t":"2026-10-06T15:00:00Z","v":11564,"vw":24.99079},{"c":25.03,"h":25.03,"l":25,"n":155,"o":25,"t":"2026-10-06T15:15:00Z","v":5335,"vw":25.004685},{"c":24.96,"h":25.04,"l":24.96,"n":269,"o":25.04,"t":"2026-10-06T15:30:00Z","v":6435,"vw":24.99787},{"c":24.93,"h":24.95,"l":24.93,"n":87,"o":24.95,"t":"2026-10-06T15:45:00Z","v":1869,"vw":24.941422},{"c":24.83,"h":24.91,"l":24.83,"n":312,"o":24.9,"t":"2026-10-06T16:00:00Z","v":11045,"vw":24.860497},{"c":24.87,"h":24.87,"l":24.8399,"n":158,"o":24.84,"t":"2026-10-06T16:15:00Z","v":5961,"vw":24.844178},{"c":24.9,"h":24.9,"l":24.83,"n":170,"o":24.875,"t":"2026-10-06T16:30:00Z","v":5014,"vw":24.852648},{"c":24.83,"h":24.87,"l":24.8001,"n":160,"o":24.87,"t":"2026-10-06T16:45:00Z","v":5727,"vw":24.843421},{"c":24.78,"h":24.81,"l":24.77,"n":206,"o":24.81,"t":"2026-10-06T17:00:00Z","v":6753,"vw":24.793601},{"c":24.715,"h":24.8,"l":24.705,"n":284,"o":24.785,"t":"2026-10-06T17:15:00Z","v":14733,"vw":24.749553},{"c":24.61,"h":24.7,"l":24.61,"n":405,"o":24.7,"t":"2026-10-06T17:30:00Z","v":22169,"vw":24.641355},{"c":24.605,"h":24.61,"l":24.575,"n":254,"o":24.6,"t":"2026-10-06T17:45:00Z","v":24161,"vw":24.597241},{"c":24.6,"h":24.62,"l":24.57,"n":337,"o":24.605,"t":"2026-10-06T18:00:00Z","v":32292,"vw":24.586852},{"c":24.61,"h":24.65,"l":24.595,"n":548,"o":24.6,"t":"2026-10-06T18:15:00Z","v":37478,"vw":24.630097},{"c":24.585,"h":24.6,"l":24.58,"n":209,"o":24.6,"t":"2026-10-06T18:30:00Z","v":6467,"vw":24.589862},{"c":24.62,"h":24.62,"l":24.58,"n":377,"o":24.585,"t":"2026-10-06T18:45:00Z","v":14804,"vw":24.607754},{"c":24.64,"h":24.64,"l":24.6,"n":361,"o":24.62,"t":"2026-10-06T19:00:00Z","v":14306,"vw":24.623758},{"c":24.61,"h":24.64,"l":24.59,"n":518,"o":24.64,"t":"2026-10-06T19:15:00Z","v":24178,"vw":24.616948},{"c":24.46,"h":24.59,"l":24.46,"n":745,"o":24.59,"t":"2026-10-06T19:30:00Z","v":48528,"vw":24.529099},{"c":24.61,"h":24.61,"l":24.425,"n":2552,"o":24.47,"t":"2026-10-06T19:45:00Z","v":193331,"vw":24.529706},{"c":24.61,"h":24.61,"l":24.59,"n":34,"o":24.59,"t":"2026-10-06T20:00:00Z","v":314791,"vw":24.609993},{"c":24.595,"h":24.655,"l":24.42,"n":57,"o":24.48,"t":"2026-10-07T13:30:00Z","v":5665,"vw":24.53057},{"c":24.71,"h":24.71,"l":24.545,"n":109,"o":24.57,"t":"2026-10-07T13:45:00Z","v":8500,"vw":24.617123},{"c":24.6241,"h":24.77,"l":24.6241,"n":205,"o":24.71,"t":"2026-10-07T14:00:00Z","v":9977,"vw":24.675874},{"c":24.75,"h":24.78,"l":24.67,"n":156,"o":24.67,"t":"2026-10-07T14:15:00Z","v":7000,"vw":24.720899},{"c":24.7,"h":24.77,"l":24.69,"n":127,"o":24.76,"t":"2026-10-07T14:30:00Z","v":4530,"vw":24.736085},{"c":24.68,"h":24.7,"l":24.66,"n":185,"o":24.69,"t":"2026-10-07T14:45:00Z","v":5156,"vw":24.675908},{"c":24.71,"h":24.71,"l":24.65,"n":271,"o":24.66,"t":"2026-10-07T15:00:00Z","v":9366,"vw":24.676963},{"c":24.73,"h":24.76,"l":24.71,"n":163,"o":24.71,"t":"2026-10-07T15:15:00Z","v":5125,"vw":24.728641},{"c":24.75,"h":24.81,"l":24.75,"n":304,"o":24.77,"t":"2026-10-07T15:30:00Z","v":16292,"vw":24.779918},{"c":24.8099,"h":24.81,"l":24.76,"n":198,"o":24.76,"t":"2026-10-07T15:45:00Z","v":5618,"vw":24.784928},{"c":24.79,"h":24.805,"l":24.77,"n":89,"o":24.805,"t":"2026-10-07T16:00:00Z","v":3457,"vw":24.790576},{"c":24.84,"h":24.85,"l":24.7926,"n":286,"o":24.7926,"t":"2026-10-07T16:15:00Z","v":10637,"vw":24.831126},{"c":24.87,"h":24.87,"l":24.84,"n":184,"o":24.85,"t":"2026-10-07T16:30:00Z","v":5952,"vw":24.85689},{"c":24.97,"h":24.97,"l":24.85,"n":379,"o":24.89,"t":"2026-10-07T16:45:00Z","v":18612,"vw":24.89829},{"c":24.93,"h":24.995,"l":24.93,"n":601,"o":24.97,"t":"2026-10-07T17:00:00Z","v":42082,"vw":24.959529},{"c":24.81,"h":24.97,"l":24.81,"n":218,"o":24.95,"t":"2026-10-07T17:15:00Z","v":7678,"vw":24.910245},{"c":24.8,"h":24.81,"l":24.77,"n":252,"o":24.8,"t":"2026-10-07T17:30:00Z","v":7532,"vw":24.792102},{"c":24.825,"h":24.85,"l":24.795,"n":126,"o":24.795,"t":"2026-10-07T17:45:00Z","v":4519,"vw":24.820228},{"c":24.85,"h":24.88,"l":24.825,"n":315,"o":24.825,"t":"2026-10-07T18:00:00Z","v":14274,"vw":24.846413},{"c":24.79,"h":24.845,"l":24.79,"n":283,"o":24.84,"t":"2026-10-07T18:15:00Z","v":11251,"vw":24.826103},{"c":24.83,"h":24.85,"l":24.77,"n":290,"o":24.79,"t":"2026-10-07T18:30:00Z","v":20248,"vw":24.817834},{"c":24.865,"h":24.865,"l":24.81,"n":347,"o":24.83,"t":"2026-10-07T18:45:00Z","v":22792,"vw":24.829313},{"c":24.85,"h":24.86,"l":24.805,"n":621,"o":24.86,"t":"2026-10-07T19:00:00Z","v":43753,"vw":24.842899},{"c":24.75,"h":24.86,"l":24.73,"n":487,"o":24.86,"t":"2026-10-07T19:15:00Z","v":20371,"vw":24.822873},{"c":24.69,"h":24.75,"l":24.67,"n":566,"o":24.75,"t":"2026-10-07T19:30:00Z","v":33110,"vw":24.701248},{"c":24.63,"h":24.71,"l":24.56,"n":1682,"o":24.69,"t":"2026-10-07T19:45:00Z","v":106476,"vw":24.626739},{"c":24.62,"h":24.63,"l":24.62,"n":31,"o":24.63,"t":"2026-10-07T20:00:00Z","v":214662,"vw":24.620065},{"c":24.84,"h":24.84,"l":24.84,"n":2,"o":24.84,"t":"2026-10-08T08:00:00Z","v":167,"vw":24.84},{"c":24.74,"h":24.74,"l":24.66,"n":16,"o":24.66,"t":"2026-10-08T13:30:00Z","v":4605,"vw":24.661785},{"c":24.75,"h":24.76,"l":24.685,"n":62,"o":24.685,"t":"2026-10-08T13:45:00Z","v":3305,"vw":24.714474},{"c":24.63,"h":24.74,"l":24.63,"n":70,"o":24.74,"t":"2026-10-08T14:00:00Z","v":2783,"vw":24.6704},{"c":24.53,"h":24.68,"l":24.53,"n":78,"o":24.68,"t":"2026-10-08T14:15:00Z","v":2774,"vw":24.580243},{"c":24.55,"h":24.57,"l":24.54,"n":144,"o":24.54,"t":"2026-10-08T14:30:00Z","v":4411,"vw":24.554464},{"c":24.61,"h":24.61,"l":24.59,"n":86,"o":24.59,"t":"2026-10-08T14:45:00Z","v":2330,"vw":24.596364},{"c":24.625,"h":24.72,"l":24.595,"n":819,"o":24.61,"t":"2026-10-08T15:00:00Z","v":49068,"vw":24.657409},{"c":24.65,"h":24.65,"l":24.605,"n":241,"o":24.63,"t":"2026-10-08T15:15:00Z","v":7988,"vw":24.627088},{"c":24.64,"h":24.66,"l":24.63,"n":242,"o":24.65,"t":"2026-10-08T15:30:00Z","v":10203,"vw":24.638702},{"c":24.69,"h":24.69,"l":24.62,"n":196,"o":24.65,"t":"2026-10-08T15:45:00Z","v":8871,"vw":24.658793},{"c":24.73,"h":24.75,"l":24.695,"n":196,"o":24.7,"t":"2026-10-08T16:00:00Z","v":4889,"vw":24.713425},{"c":24.77,"h":24.84,"l":24.75,"n":348,"o":24.75,"t":"2026-10-08T16:15:00Z","v":10771,"vw":24.780575},{"c":24.8,"h":24.8,"l":24.75,"n":318,"o":24.77,"t":"2026-10-08T16:30:00Z","v":7268,"vw":24.765174},{"c":24.92,"h":24.92,"l":24.785,"n":307,"o":24.79,"t":"2026-10-08T16:45:00Z","v":8424,"vw":24.834963},{"c":25,"h":25,"l":24.94,"n":266,"o":24.95,"t":"2026-10-08T17:00:00Z","v":10741,"vw":24.968472},{"c":25.06,"h":25.08,"l":24.99,"n":357,"o":24.99,"t":"2026-10-08T17:15:00Z","v":14368,"vw":25.052771},{"c":25.17,"h":25.18,"l":25.07,"n":448,"o":25.08,"t":"2026-10-08T17:30:00Z","v":36837,"vw":25.111562},{"c":25.09,"h":25.18,"l":25.09,"n":327,"o":25.16,"t":"2026-10-08T17:45:00Z","v":10482,"vw":25.134274},{"c":25.13,"h":25.155,"l":25.09,"n":320,"o":25.105,"t":"2026-10-08T18:00:00Z","v":11057,"vw":25.119989},{"c":25.11,"h":25.145,"l":25.095,"n":405,"o":25.13,"t":"2026-10-08T18:15:00Z","v":18206,"vw":25.117395},{"c":25.13,"h":25.1799,"l":25.1,"n":502,"o":25.1,"t":"2026-10-08T18:30:00Z","v":29518,"vw":25.122002},{"c":25.19,"h":25.205,"l":25.13,"n":318,"o":25.13,"t":"2026-10-08T18:45:00Z","v":10006,"vw":25.175983},{"c":25.285,"h":25.285,"l":25.18,"n":394,"o":25.19,"t":"2026-10-08T19:00:00Z","v":13226,"vw":25.234941},{"c":25.24,"h":25.31,"l":25.24,"n":639,"o":25.285,"t":"2026-10-08T19:15:00Z","v":28065,"vw":25.273951},{"c":25.19,"h":25.25,"l":25.19,"n":744,"o":25.24,"t":"2026-10-08T19:30:00Z","v":29846,"vw":25.214057},{"c":25.02,"h":25.19,"l":25.01,"n":2489,"o":25.19,"t":"2026-10-08T19:45:00Z","v":169504,"vw":25.077594},{"c":25.03,"h":25.03,"l":25.03,"n":27,"o":25.03,"t":"2026-10-08T20:00:00Z","v":190809,"vw":25.03},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-08T23:00:00Z","v":200,"vw":25.02},{"c":25.01,"h":25.18,"l":24.93,"n":98,"o":24.93,"t":"2026-10-09T13:30:00Z","v":6657,"vw":25.020921},{"c":25.06,"h":25.06,"l":24.995,"n":43,"o":24.995,"t":"2026-10-09T13:45:00Z","v":2065,"vw":25.0084},{"c":25.04,"h":25.07,"l":24.9,"n":210,"o":24.985,"t":"2026-10-09T14:00:00Z","v":17130,"vw":24.981634},{"c":24.97,"h":25.1,"l":24.97,"n":106,"o":25.035,"t":"2026-10-09T14:15:00Z","v":5732,"vw":25.06947},{"c":24.915,"h":24.93,"l":24.89,"n":155,"o":24.93,"t":"2026-10-09T14:30:00Z","v":6979,"vw":24.918915},{"c":24.88,"h":24.91,"l":24.835,"n":307,"o":24.91,"t":"2026-10-09T14:45:00Z","v":13948,"vw":24.868055},{"c":24.885,"h":24.9,"l":24.85,"n":284,"o":24.89,"t":"2026-10-09T15:00:00Z","v":17256,"vw":24.878854},{"c":24.91,"h":24.935,"l":24.87,"n":209,"o":24.87,"t":"2026-10-09T15:15:00Z","v":8111,"vw":24.899687},{"c":24.865,"h":24.905,"l":24.82,"n":249,"o":24.905,"t":"2026-10-09T15:30:00Z","v":25092,"vw":24.841767},{"c":24.86,"h":24.87,"l":24.85,"n":40,"o":24.87,"t":"2026-10-09T15:45:00Z","v":827,"vw":24.859899},{"c":24.87,"h":24.87,"l":24.83,"n":111,"o":24.86,"t":"2026-10-09T16:00:00Z","v":4068,"vw":24.849515},{"c":24.85,"h":24.86,"l":24.83,"n":132,"o":24.85,"t":"2026-10-09T16:15:00Z","v":8515,"vw":24.850759},{"c":24.88,"h":24.88,"l":24.83,"n":89,"o":24.835,"t":"2026-10-09T16:30:00Z","v":3095,"vw":24.847308},{"c":24.92,"h":24.92,"l":24.87,"n":150,"o":24.91,"t":"2026-10-09T16:45:00Z","v":7686,"vw":24.892189},{"c":24.91,"h":24.94,"l":24.91,"n":74,"o":24.925,"t":"2026-10-09T17:00:00Z","v":2715,"vw":24.920935},{"c":24.945,"h":24.945,"l":24.9,"n":164,"o":24.9,"t":"2026-10-09T17:15:00Z","v":6770,"vw":24.916566},{"c":24.96,"h":24.97,"l":24.955,"n":47,"o":24.955,"t":"2026-10-09T17:30:00Z","v":1471,"vw":24.960698},{"c":24.98,"h":24.98,"l":24.96,"n":82,"o":24.96,"t":"2026-10-09T17:45:00Z","v":3094,"vw":24.973182},{"c":24.98,"h":25,"l":24.97,"n":113,"o":24.985,"t":"2026-10-09T18:00:00Z","v":4337,"vw":24.984651},{"c":24.95,"h":24.98,"l":24.92,"n":207,"o":24.98,"t":"2026-10-09T18:15:00Z","v":9261,"vw":24.939005},{"c":24.96,"h":24.975,"l":24.93,"n":126,"o":24.93,"t":"2026-10-09T18:30:00Z","v":4401,"vw":24.953631},{"c":24.98,"h":24.985,"l":24.96,"n":150,"o":24.969,"t":"2026-10-09T18:45:00Z","v":4456,"vw":24.966857},{"c":24.93,"h":24.99,"l":24.93,"n":260,"o":24.99,"t":"2026-10-09T19:00:00Z","v":11013,"vw":24.965989},{"c":24.92,"h":24.92,"l":24.895,"n":227,"o":24.91,"t":"2026-10-09T19:15:00Z","v":9130,"vw":24.910948},{"c":24.93,"h":24.939,"l":24.88,"n":433,"o":24.9,"t":"2026-10-09T19:30:00Z","v":13975,"vw":24.904364},{"c":24.96,"h":24.995,"l":24.9,"n":1497,"o":24.92,"t":"2026-10-09T19:45:00Z","v":70965,"vw":24.941106},{"c":24.96,"h":24.97,"l":24.96,"n":30,"o":24.97,"t":"2026-10-09T20:00:00Z","v":100005,"vw":24.960017},{"c":25.2,"h":25.34,"l":25.11,"n":49,"o":25.11,"t":"2026-10-12T13:30:00Z","v":5653,"vw":25.176521},{"c":25.24,"h":25.24,"l":25.13,"n":63,"o":25.185,"t":"2026-10-12T13:45:00Z","v":5925,"vw":25.176653},{"c":25.26,"h":25.275,"l":25.19,"n":164,"o":25.23,"t":"2026-10-12T14:00:00Z","v":7743,"vw":25.238939},{"c":25.31,"h":25.35,"l":25.26,"n":151,"o":25.26,"t":"2026-10-12T14:15:00Z","v":20450,"vw":25.316404},{"c":25.2925,"h":25.34,"l":25.22,"n":290,"o":25.315,"t":"2026-10-12T14:30:00Z","v":30577,"vw":25.243244},{"c":25.245,"h":25.275,"l":25.22,"n":353,"o":25.275,"t":"2026-10-12T14:45:00Z","v":29970,"vw":25.230073},{"c":25.25,"h":25.295,"l":25.235,"n":283,"o":25.24,"t":"2026-10-12T15:00:00Z","v":9923,"vw":25.263817},{"c":25.32,"h":25.34,"l":25.24,"n":157,"o":25.24,"t":"2026-10-12T15:15:00Z","v":5859,"vw":25.297824},{"c":25.305,"h":25.35,"l":25.3,"n":164,"o":25.325,"t":"2026-10-12T15:30:00Z","v":7296,"vw":25.326075},{"c":25.35,"h":25.355,"l":25.31,"n":200,"o":25.33,"t":"2026-10-12T15:45:00Z","v":11597,"vw":25.341695},{"c":25.39,"h":25.41,"l":25.355,"n":178,"o":25.36,"t":"2026-10-12T16:00:00Z","v":8000,"vw":25.384922},{"c":25.42,"h":25.42,"l":25.39,"n":138,"o":25.39,"t":"2026-10-12T16:15:00Z","v":6407,"vw":25.403456},{"c":25.44,"h":25.46,"l":25.4249,"n":131,"o":25.43,"t":"2026-10-12T16:30:00Z","v":6219,"vw":25.434176},{"c":25.47,"h":25.47,"l":25.42,"n":161,"o":25.43,"t":"2026-10-12T16:45:00Z","v":6691,"vw":25.447336},{"c":25.47,"h":25.48,"l":25.46,"n":226,"o":25.46,"t":"2026-10-12T17:00:00Z","v":10969,"vw":25.469856},{"c":25.45,"h":25.47,"l":25.425,"n":273,"o":25.47,"t":"2026-10-12T17:15:00Z","v":13867,"vw":25.442675},{"c":25.465,"h":25.48,"l":25.44,"n":113,"o":25.4581,"t":"2026-10-12T17:30:00Z","v":5796,"vw":25.456896},{"c":25.46,"h":25.47,"l":25.44,"n":224,"o":25.46,"t":"2026-10-12T17:45:00Z","v":9474,"vw":25.454699},{"c":25.48,"h":25.49,"l":25.44,"n":181,"o":25.46,"t":"2026-10-12T18:00:00Z","v":8581,"vw":25.460812},{"c":25.49,"h":25.5,"l":25.46,"n":331,"o":25.48,"t":"2026-10-12T18:15:00Z","v":14839,"vw":25.478557},{"c":25.46,"h":25.5,"l":25.46,"n":307,"o":25.5,"t":"2026-10-12T18:30:00Z","v":14321,"vw":25.480885},{"c":25.58,"h":25.615,"l":25.46,"n":475,"o":25.46,"t":"2026-10-12T18:45:00Z","v":43018,"vw":25.573214},{"c":25.55,"h":25.58,"l":25.53,"n":245,"o":25.58,"t":"2026-10-12T19:00:00Z","v":10940,"vw":25.553212},{"c":25.535,"h":25.56,"l":25.5,"n":358,"o":25.555,"t":"2026-10-12T19:15:00Z","v":15680,"vw":25.539417},{"c":25.54,"h":25.57,"l":25.51,"n":682,"o":25.53,"t":"2026-10-12T19:30:00Z","v":31998,"vw":25.54804},{"c":25.54,"h":25.57,"l":25.5,"n":1437,"o":25.54,"t":"2026-10-12T19:45:00Z","v":76839,"vw":25.542198},{"c":25.54,"h":25.54,"l":25.54,"n":25,"o":25.54,"t":"2026-10-12T20:00:00Z","v":115317,"vw":25.54},{"c":25.66,"h":25.91,"l":25.5218,"n":140,"o":25.91,"t":"2026-10-13T13:30:00Z","v":24200,"vw":25.775697},{"c":25.525,"h":25.7099,"l":25.525,"n":159,"o":25.7099,"t":"2026-10-13T13:45:00Z","v":5362,"vw":25.609076},{"c":25.5,"h":25.515,"l":25.35,"n":201,"o":25.515,"t":"2026-10-13T14:00:00Z","v":6866,"vw":25.440731},{"c":25.56,"h":25.56,"l":25.48,"n":150,"o":25.505,"t":"2026-10-13T14:15:00Z","v":3485,"vw":25.532891},{"c":25.46,"h":25.5602,"l":25.445,"n":193,"o":25.56,"t":"2026-10-13T14:30:00Z","v":27296,"vw":25.503361},{"c":25.505,"h":25.515,"l":25.45,"n":225,"o":25.48,"t":"2026-10-13T14:45:00Z","v":8631,"vw":25.484138},{"c":25.53,"h":25.56,"l":25.48,"n":297,"o":25.505,"t":"2026-10-13T15:00:00Z","v":8927,"vw":25.527316},{"c":25.495,"h":25.585,"l":25.485,"n":415,"o":25.54,"t":"2026-10-13T15:15:00Z","v":17993,"vw":25.538966},{"c":25.435,"h":25.51,"l":25.435,"n":115,"o":25.495,"t":"2026-10-13T15:30:00Z","v":2713,"vw":25.476071},{"c":25.39,"h":25.45,"l":25.39,"n":199,"o":25.435,"t":"2026-10-13T15:45:00Z","v":5330,"vw":25.410598},{"c":25.33,"h":25.39,"l":25.3,"n":199,"o":25.39,"t":"2026-10-13T16:00:00Z","v":6088,"vw":25.348894},{"c":25.34,"h":25.355,"l":25.33,"n":117,"o":25.35,"t":"2026-10-13T16:15:00Z","v":2258,"vw":25.343462},{"c":25.38,"h":25.38,"l":25.32,"n":177,"o":25.34,"t":"2026-10-13T16:30:00Z","v":4517,"vw":25.351867},{"c":25.38,"h":25.395,"l":25.365,"n":178,"o":25.37,"t":"2026-10-13T16:45:00Z","v":4183,"vw":25.380633},{"c":25.42,"h":25.43,"l":25.39,"n":190,"o":25.39,"t":"2026-10-13T17:00:00Z","v":4315,"vw":25.40242},{"c":25.44,"h":25.47,"l":25.408,"n":190,"o":25.41,"t":"2026-10-13T17:15:00Z","v":4539,"vw":25.437752},{"c":25.43,"h":25.455,"l":25.4,"n":222,"o":25.45,"t":"2026-10-13T17:30:00Z","v":5644,"vw":25.42367},{"c":25.46,"h":25.47,"l":25.42,"n":151,"o":25.43,"t":"2026-10-13T17:45:00Z","v":3583,"vw":25.434817},{"c":25.46,"h":25.5,"l":25.45,"n":235,"o":25.46,"t":"2026-10-13T18:00:00Z","v":7576,"vw":25.476776},{"c":25.47,"h":25.53,"l":25.46,"n":226,"o":25.465,"t":"2026-10-13T18:15:00Z","v":8558,"vw":25.491074},{"c":25.5,"h":25.5,"l":25.47,"n":129,"o":25.47,"t":"2026-10-13T18:30:00Z","v":3667,"vw":25.479234},{"c":25.47,"h":25.48,"l":25.45,"n":283,"o":25.48,"t":"2026-10-13T18:45:00Z","v":8005,"vw":25.463936},{"c":25.44,"h":25.475,"l":25.41,"n":402,"o":25.465,"t":"2026-10-13T19:00:00Z","v":12196,"vw":25.433289},{"c":25.425,"h":25.5078,"l":25.425,"n":551,"o":25.44,"t":"2026-10-13T19:15:00Z","v":24492,"vw":25.474697},{"c":25.4,"h":25.46,"l":25.39,"n":801,"o":25.44,"t":"2026-10-13T19:30:00Z","v":27224,"vw":25.436098},{"c":25.24,"h":25.43,"l":25.23,"n":2384,"o":25.395,"t":"2026-10-13T19:45:00Z","v":132957,"vw":25.32616},{"c":25.24,"h":25.24,"l":25.24,"n":19,"o":25.24,"t":"2026-10-13T20:00:00Z","v":215496,"vw":25.24},{"c":25.24,"h":25.24,"l":25.24,"n":2,"o":25.24,"t":"2026-10-14T12:30:00Z","v":120,"vw":25.24},{"c":25.34,"h":25.34,"l":25.34,"n":2,"o":25.34,"t":"2026-10-14T12:45:00Z","v":178,"vw":25.34},{"c":24.85,"h":25.15,"l":24.85,"n":190,"o":25.1,"t":"2026-10-14T13:30:00Z","v":30439,"vw":25.048091},{"c":24.86,"h":24.905,"l":24.8,"n":221,"o":24.84,"t":"2026-10-14T13:45:00Z","v":10317,"vw":24.834908},{"c":24.85,"h":24.9,"l":24.82,"n":155,"o":24.87,"t":"2026-10-14T14:00:00Z","v":14225,"vw":24.857407},{"c":24.94,"h":24.97,"l":24.81,"n":221,"o":24.85,"t":"2026-10-14T14:15:00Z","v":8679,"vw":24.908352},{"c":25.01,"h":25.025,"l":24.96,"n":191,"o":24.96,"t":"2026-10-14T14:30:00Z","v":7060,"vw":24.993119},{"c":25.03,"h":25.06,"l":24.93,"n":349,"o":25.01,"t":"2026-10-14T14:45:00Z","v":14731,"vw":24.999773},{"c":25.105,"h":25.14,"l":25.02,"n":234,"o":25.03,"t":"2026-10-14T15:00:00Z","v":10583,"vw":25.09189},{"c":25.08,"h":25.19,"l":25.06,"n":424,"o":25.09,"t":"2026-10-14T15:15:00Z","v":15211,"vw":25.127032},{"c":25.02,"h":25.09,"l":25.005,"n":386,"o":25.09,"t":"2026-10-14T15:30:00Z","v":22018,"vw":25.039574},{"c":25.03,"h":25.09,"l":25.03,"n":206,"o":25.04,"t":"2026-10-14T15:45:00Z","v":6053,"vw":25.0471},{"c":25.045,"h":25.06,"l":24.975,"n":414,"o":25.04,"t":"2026-10-14T16:00:00Z","v":15874,"vw":25.021849},{"c":25.09,"h":25.1,"l":25.02,"n":299,"o":25.07,"t":"2026-10-14T16:15:00Z","v":20652,"vw":25.052376},{"c":25.03,"h":25.12,"l":25.03,"n":249,"o":25.1,"t":"2026-10-14T16:30:00Z","v":9651,"vw":25.094616},{"c":25,"h":25.05,"l":24.99,"n":240,"o":25.025,"t":"2026-10-14T16:45:00Z","v":14583,"vw":25.015855},{"c":24.98,"h":25.01,"l":24.98,"n":211,"o":25.01,"t":"2026-10-14T17:00:00Z","v":11492,"vw":24.996559},{"c":25.04,"h":25.04,"l":24.98,"n":237,"o":24.98,"t":"2026-10-14T17:15:00Z","v":10738,"vw":25.011469},{"c":25.05,"h":25.055,"l":25.02,"n":293,"o":25.055,"t":"2026-10-14T17:30:00Z","v":10952,"vw":25.037685},{"c":25.155,"h":25.155,"l":25.035,"n":401,"o":25.035,"t":"2026-10-14T17:45:00Z","v":27633,"vw":25.0961},{"c":25.2,"h":25.2,"l":25.14,"n":303,"o":25.155,"t":"2026-10-14T18:00:00Z","v":13891,"vw":25.156888},{"c":25.17,"h":25.295,"l":25.17,"n":534,"o":25.225,"t":"2026-10-14T18:15:00Z","v":24341,"vw":25.246819},{"c":25.29,"h":25.3,"l":25.155,"n":506,"o":25.16,"t":"2026-10-14T18:30:00Z","v":42209,"vw":25.196916},{"c":25.375,"h":25.43,"l":25.28,"n":549,"o":25.28,"t":"2026-10-14T18:45:00Z","v":31411,"vw":25.345215},{"c":25.4,"h":25.47,"l":25.37,"n":513,"o":25.375,"t":"2026-10-14T19:00:00Z","v":44140,"vw":25.410119},{"c":25.38,"h":25.425,"l":25.33,"n":564,"o":25.41,"t":"2026-10-14T19:15:00Z","v":22866,"vw":25.366697},{"c":25.4,"h":25.41,"l":25.35,"n":802,"o":25.38,"t":"2026-10-14T19:30:00Z","v":32258,"vw":25.377069},{"c":25.26,"h":25.42,"l":25.225,"n":2568,"o":25.41,"t":"2026-10-14T19:45:00Z","v":203925,"vw":25.272731},{"c":25.27,"h":25.27,"l":25.27,"n":29,"o":25.27,"t":"2026-10-14T20:00:00Z","v":206370,"vw":25.27},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-14T23:30:00Z","v":675,"vw":25.27},{"c":25.52,"h":25.72,"l":25.33,"n":424,"o":25.6,"t":"2026-10-15T13:30:00Z","v":96155,"vw":25.595101},{"c":25.575,"h":25.575,"l":25.475,"n":79,"o":25.525,"t":"2026-10-15T13:45:00Z","v":9780,"vw":25.530543},{"c":25.52,"h":25.56,"l":25.4257,"n":279,"o":25.52,"t":"2026-10-15T14:00:00Z","v":13216,"vw":25.506277},{"c":25.565,"h":25.6,"l":25.4,"n":224,"o":25.52,"t":"2026-10-15T14:15:00Z","v":12584,"vw":25.485054},{"c":25.36,"h":25.57,"l":25.34,"n":883,"o":25.57,"t":"2026-10-15T14:30:00Z","v":57096,"vw":25.481755},{"c":25.4,"h":25.51,"l":25.39,"n":169,"o":25.39,"t":"2026-10-15T14:45:00Z","v":5863,"vw":25.436641},{"c":25.26,"h":25.45,"l":25.26,"n":339,"o":25.44,"t":"2026-10-15T15:00:00Z","v":30907,"vw":25.363719},{"c":25.21,"h":25.23,"l":25.14,"n":253,"o":25.23,"t":"2026-10-15T15:15:00Z","v":7514,"vw":25.193058},{"c":25.25,"h":25.25,"l":25.19,"n":243,"o":25.2,"t":"2026-10-15T15:30:00Z","v":8068,"vw":25.213485},{"c":25.16,"h":25.26,"l":25.16,"n":230,"o":25.25422,"t":"2026-10-15T15:45:00Z","v":7253,"vw":25.225238},{"c":25.105,"h":25.17,"l":25.09,"n":228,"o":25.13,"t":"2026-10-15T16:00:00Z","v":12625,"vw":25.130412},{"c":25.15,"h":25.16,"l":25.09,"n":255,"o":25.12,"t":"2026-10-15T16:15:00Z","v":9377,"vw":25.122417},{"c":25.14,"h":25.21,"l":25.125,"n":222,"o":25.15,"t":"2026-10-15T16:30:00Z","v":8501,"vw":25.163444},{"c":25.06,"h":25.13,"l":25.04,"n":234,"o":25.13,"t":"2026-10-15T16:45:00Z","v":7260,"vw":25.075944},{"c":25.01,"h":25.04,"l":25.0001,"n":213,"o":25.04,"t":"2026-10-15T17:00:00Z","v":6341,"vw":25.02261},{"c":25.06,"h":25.08,"l":24.99,"n":307,"o":25.01,"t":"2026-10-15T17:15:00Z","v":14517,"vw":25.041682},{"c":25,"h":25.065,"l":24.98,"n":249,"o":25.065,"t":"2026-10-15T17:30:00Z","v":11573,"vw":25.027382},{"c":24.99,"h":25.04,"l":24.98,"n":305,"o":25.01,"t":"2026-10-15T17:45:00Z","v":16197,"vw":25.019351},{"c":25.025,"h":25.025,"l":24.98,"n":247,"o":24.99,"t":"2026-10-15T18:00:00Z","v":15099,"vw":25.000882},{"c":24.96,"h":25.05,"l":24.96,"n":277,"o":25.05,"t":"2026-10-15T18:15:00Z","v":10317,"vw":24.98578},{"c":24.98,"h":25.005,"l":24.95,"n":550,"o":24.97,"t":"2026-10-15T18:30:00Z","v":27331,"vw":24.980785},{"c":24.91,"h":24.98,"l":24.88,"n":453,"o":24.975,"t":"2026-10-15T18:45:00Z","v":39632,"vw":24.938816},{"c":24.92,"h":24.935,"l":24.89,"n":480,"o":24.9001,"t":"2026-10-15T19:00:00Z","v":27513,"vw":24.912673},{"c":24.915,"h":24.96,"l":24.91,"n":447,"o":24.92,"t":"2026-10-15T19:15:00Z","v":23199,"vw":24.923898},{"c":24.9,"h":24.925,"l":24.86,"n":1181,"o":24.915,"t":"2026-10-15T19:30:00Z","v":76841,"vw":24.89429},{"c":24.89,"h":24.95,"l":24.72,"n":4058,"o":24.89,"t":"2026-10-15T19:45:00Z","v":339889,"vw":24.816475},{"c":24.87,"h":24.88,"l":24.87,"n":18,"o":24.88,"t":"2026-10-15T20:00:00Z","v":227287,"vw":24.870034},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-16T09:30:00Z","v":100,"vw":24.79},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-16T09:45:00Z","v":100,"vw":25},{"c":25,"h":25,"l":24.88,"n":184,"o":24.88,"t":"2026-10-16T13:30:00Z","v":20973,"vw":24.892428},{"c":25.02,"h":25.08,"l":24.955,"n":315,"o":24.98,"t":"2026-10-16T13:45:00Z","v":24784,"vw":25.022707},{"c":24.94,"h":25.07,"l":24.94,"n":115,"o":25.03,"t":"2026-10-16T14:00:00Z","v":5533,"vw":25.018837},{"c":24.925,"h":24.965,"l":24.92,"n":94,"o":24.92,"t":"2026-10-16T14:15:00Z","v":3432,"vw":24.944783},{"c":24.9,"h":25.03,"l":24.9,"n":218,"o":24.965,"t":"2026-10-16T14:30:00Z","v":8863,"vw":24.971868},{"c":24.94,"h":24.95,"l":24.82,"n":332,"o":24.895,"t":"2026-10-16T14:45:00Z","v":20139,"vw":24.8902},{"c":25.02,"h":25.04,"l":24.95,"n":230,"o":24.95,"t":"2026-10-16T15:00:00Z","v":17596,"vw":25.001856},{"c":24.95,"h":25.04,"l":24.945,"n":294,"o":25.04,"t":"2026-10-16T15:15:00Z","v":14775,"vw":24.987562},{"c":24.965,"h":24.98,"l":24.94,"n":180,"o":24.95,"t":"2026-10-16T15:30:00Z","v":6526,"vw":24.955405},{"c":24.89,"h":24.99,"l":24.89,"n":307,"o":24.965,"t":"2026-10-16T15:45:00Z","v":11309,"vw":24.941567},{"c":24.86,"h":24.92,"l":24.86,"n":209,"o":24.895,"t":"2026-10-16T16:00:00Z","v":9099,"vw":24.892847},{"c":24.73,"h":24.86,"l":24.73,"n":304,"o":24.86,"t":"2026-10-16T16:15:00Z","v":13641,"vw":24.791044},{"c":24.72,"h":24.77,"l":24.72,"n":210,"o":24.74,"t":"2026-10-16T16:30:00Z","v":10797,"vw":24.738153},{"c":24.74,"h":24.74,"l":24.675,"n":260,"o":24.71,"t":"2026-10-16T16:45:00Z","v":14368,"vw":24.710507},{"c":24.68,"h":24.73,"l":24.68,"n":235,"o":24.73,"t":"2026-10-16T17:00:00Z","v":13242,"vw":24.709967},{"c":24.71,"h":24.74,"l":24.68,"n":314,"o":24.69,"t":"2026-10-16T17:15:00Z","v":22544,"vw":24.714114},{"c":24.85,"h":24.87,"l":24.71,"n":333,"o":24.72,"t":"2026-10-16T17:30:00Z","v":40081,"vw":24.748482},{"c":24.86,"h":24.865,"l":24.83,"n":234,"o":24.84,"t":"2026-10-16T17:45:00Z","v":9674,"vw":24.849493},{"c":24.84,"h":24.92,"l":24.84,"n":270,"o":24.85,"t":"2026-10-16T18:00:00Z","v":12310,"vw":24.875146},{"c":24.88,"h":24.89,"l":24.83,"n":338,"o":24.84,"t":"2026-10-16T18:15:00Z","v":26574,"vw":24.848135},{"c":24.9,"h":24.94,"l":24.875,"n":308,"o":24.875,"t":"2026-10-16T18:30:00Z","v":11063,"vw":24.905243},{"c":24.91,"h":24.92,"l":24.87,"n":323,"o":24.9,"t":"2026-10-16T18:45:00Z","v":15711,"vw":24.887108},{"c":24.94,"h":24.965,"l":24.905,"n":399,"o":24.91,"t":"2026-10-16T19:00:00Z","v":23778,"vw":24.927773},{"c":24.91,"h":24.99,"l":24.91,"n":440,"o":24.94,"t":"2026-10-16T19:15:00Z","v":23459,"vw":24.940965},{"c":24.905,"h":24.98,"l":24.891,"n":695,"o":24.92,"t":"2026-10-16T19:30:00Z","v":34835,"vw":24.924497},{"c":25.125,"h":25.13,"l":24.9,"n":2284,"o":24.905,"t":"2026-10-16T19:45:00Z","v":179402,"vw":25.032212},{"c":25.12,"h":25.12,"l":25.12,"n":17,"o":25.12,"t":"2026-10-16T20:00:00Z","v":237264,"vw":25.12},{"c":25.12,"h":25.12,"l":25.12,"n":5,"o":25.12,"t":"2026-10-19T10:15:00Z","v":167,"vw":25.12},{"c":25,"h":25,"l":23.5,"n":2,"o":23.5,"t":"2026-10-19T12:15:00Z","v":200,"vw":24.25},{"c":25.29,"h":25.3,"l":24.66,"n":161,"o":24.98,"t":"2026-10-19T13:30:00Z","v":10342,"vw":25.09624},{"c":25.235,"h":25.26,"l":25.14,"n":109,"o":25.167,"t":"2026-10-19T13:45:00Z","v":14965,"vw":25.201846},{"c":25.17,"h":25.24,"l":25.125,"n":285,"o":25.235,"t":"2026-10-19T14:00:00Z","v":11593,"vw":25.187636},{"c":25.17,"h":25.19,"l":25.12,"n":177,"o":25.15,"t":"2026-10-19T14:15:00Z","v":5258,"vw":25.15906},{"c":25.205,"h":25.235,"l":25.17,"n":251,"o":25.18,"t":"2026-10-19T14:30:00Z","v":7554,"vw":25.20241},{"c":25.25,"h":25.26,"l":25.205,"n":310,"o":25.205,"t":"2026-10-19T14:45:00Z","v":13053,"vw":25.239028},{"c":25.26,"h":25.26,"l":25.22,"n":271,"o":25.25,"t":"2026-10-19T15:00:00Z","v":8042,"vw":25.243554},{"c":25.335,"h":25.34,"l":25.2601,"n":292,"o":25.2601,"t":"2026-10-19T15:15:00Z","v":30642,"vw":25.300861},{"c":25.395,"h":25.395,"l":25.325,"n":196,"o":25.35,"t":"2026-10-19T15:30:00Z","v":6687,"vw":25.349678},{"c":25.33,"h":25.42,"l":25.3175,"n":258,"o":25.4,"t":"2026-10-19T15:45:00Z","v":11483,"vw":25.377791},{"c":25.31,"h":25.34,"l":25.29,"n":141,"o":25.33,"t":"2026-10-19T16:00:00Z","v":4180,"vw":25.307393},{"c":25.33,"h":25.365,"l":25.31,"n":384,"o":25.32,"t":"2026-10-19T16:15:00Z","v":14654,"vw":25.333137},{"c":25.36,"h":25.385,"l":25.3301,"n":203,"o":25.3301,"t":"2026-10-19T16:30:00Z","v":8200,"vw":25.362129},{"c":25.355,"h":25.37,"l":25.35,"n":95,"o":25.37,"t":"2026-10-19T16:45:00Z","v":3115,"vw":25.357754},{"c":25.33,"h":25.355,"l":25.31,"n":264,"o":25.355,"t":"2026-10-19T17:00:00Z","v":7814,"vw":25.329188},{"c":25.35,"h":25.37,"l":25.325,"n":96,"o":25.325,"t":"2026-10-19T17:15:00Z","v":3504,"vw":25.347856},{"c":25.31,"h":25.365,"l":25.285,"n":246,"o":25.36,"t":"2026-10-19T17:30:00Z","v":10340,"vw":25.328384},{"c":25.4,"h":25.41,"l":25.32,"n":230,"o":25.32,"t":"2026-10-19T17:45:00Z","v":5236,"vw":25.361442},{"c":25.375,"h":25.4,"l":25.3675,"n":216,"o":25.4,"t":"2026-10-19T18:00:00Z","v":6872,"vw":25.377063},{"c":25.36,"h":25.38,"l":25.35,"n":222,"o":25.36,"t":"2026-10-19T18:15:00Z","v":8992,"vw":25.364034},{"c":25.33,"h":25.39,"l":25.33,"n":374,"o":25.36,"t":"2026-10-19T18:30:00Z","v":17147,"vw":25.362688},{"c":25.32,"h":25.34,"l":25.3,"n":281,"o":25.32,"t":"2026-10-19T18:45:00Z","v":9419,"vw":25.320195},{"c":25.245,"h":25.319,"l":25.23,"n":400,"o":25.319,"t":"2026-10-19T19:00:00Z","v":12876,"vw":25.273673},{"c":25.17,"h":25.24,"l":25.16,"n":366,"o":25.24,"t":"2026-10-19T19:15:00Z","v":13713,"vw":25.182216},{"c":25.17,"h":25.19,"l":25.13,"n":727,"o":25.16,"t":"2026-10-19T19:30:00Z","v":28183,"vw":25.162949},{"c":25.24,"h":25.29,"l":25.12,"n":2297,"o":25.16,"t":"2026-10-19T19:45:00Z","v":123149,"vw":25.224857},{"c":25.21,"h":25.21,"l":25.21,"n":23,"o":25.21,"t":"2026-10-19T20:00:00Z","v":153167,"vw":25.21},{"c":25.59,"h":25.63,"l":25.3501,"n":148,"o":25.36,"t":"2026-10-20T13:30:00Z","v":16398,"vw":25.439964},{"c":25.545,"h":25.635,"l":25.53,"n":109,"o":25.6,"t":"2026-10-20T13:45:00Z","v":10421,"vw":25.602609},{"c":25.33,"h":25.525,"l":25.31,"n":260,"o":25.5,"t":"2026-10-20T14:00:00Z","v":12218,"vw":25.375837},{"c":25.335,"h":25.38,"l":25.245,"n":187,"o":25.325,"t":"2026-10-20T14:15:00Z","v":10702,"vw":25.322513},{"c":25.38,"h":25.39,"l":25.32,"n":219,"o":25.32,"t":"2026-10-20T14:30:00Z","v":8246,"vw":25.360965},{"c":25.28,"h":25.395,"l":25.28,"n":290,"o":25.37,"t":"2026-10-20T14:45:00Z","v":7862,"vw":25.350493},{"c":25.24,"h":25.3,"l":25.21,"n":347,"o":25.28,"t":"2026-10-20T15:00:00Z","v":17760,"vw":25.252615},{"c":25.34,"h":25.34,"l":25.26,"n":84,"o":25.26,"t":"2026-10-20T15:15:00Z","v":2487,"vw":25.325263},{"c":25.465,"h":25.465,"l":25.33,"n":327,"o":25.34,"t":"2026-10-20T15:30:00Z","v":18111,"vw":25.395125},{"c":25.445,"h":25.475,"l":25.44,"n":145,"o":25.465,"t":"2026-10-20T15:45:00Z","v":4419,"vw":25.453502},{"c":25.45,"h":25.46,"l":25.43,"n":191,"o":25.445,"t":"2026-10-20T16:00:00Z","v":6462,"vw":25.447291},{"c":25.43,"h":25.46,"l":25.43,"n":227,"o":25.46,"t":"2026-10-20T16:15:00Z","v":8636,"vw":25.450004},{"c":25.41,"h":25.445,"l":25.4,"n":216,"o":25.435,"t":"2026-10-20T16:30:00Z","v":9682,"vw":25.428896},{"c":25.42,"h":25.46,"l":25.42,"n":130,"o":25.44,"t":"2026-10-20T16:45:00Z","v":4181,"vw":25.440625},{"c":25.435,"h":25.44,"l":25.4,"n":159,"o":25.44,"t":"2026-10-20T17:00:00Z","v":15128,"vw":25.404813},{"c":25.47,"h":25.47,"l":25.42,"n":105,"o":25.42,"t":"2026-10-20T17:15:00Z","v":5147,"vw":25.446808},{"c":25.45,"h":25.475,"l":25.43,"n":169,"o":25.475,"t":"2026-10-20T17:30:00Z","v":7865,"vw":25.451382},{"c":25.4222,"h":25.43,"l":25.42,"n":55,"o":25.43,"t":"2026-10-20T17:45:00Z","v":3691,"vw":25.422624},{"c":25.43,"h":25.49,"l":25.43,"n":258,"o":25.43,"t":"2026-10-20T18:00:00Z","v":10537,"vw":25.455179},{"c":25.43,"h":25.445,"l":25.42,"n":234,"o":25.44,"t":"2026-10-20T18:15:00Z","v":11721,"vw":25.433493},{"c":25.43,"h":25.46,"l":25.43,"n":197,"o":25.44,"t":"2026-10-20T18:30:00Z","v":9331,"vw":25.445813},{"c":25.425,"h":25.43,"l":25.405,"n":181,"o":25.43,"t":"2026-10-20T18:45:00Z","v":9476,"vw":25.422575},{"c":25.33,"h":25.425,"l":25.32,"n":323,"o":25.425,"t":"2026-10-20T19:00:00Z","v":16849,"vw":25.366208},{"c":25.375,"h":25.38,"l":25.28,"n":300,"o":25.33,"t":"2026-10-20T19:15:00Z","v":16053,"vw":25.331131},{"c":25.42,"h":25.42,"l":25.32,"n":641,"o":25.38,"t":"2026-10-20T19:30:00Z","v":45753,"vw":25.351632},{"c":25.52,"h":25.56,"l":25.42,"n":1733,"o":25.42,"t":"2026-10-20T19:45:00Z","v":127257,"vw":25.50286},{"c":25.52,"h":25.52,"l":25.52,"n":22,"o":25.52,"t":"2026-10-20T20:00:00Z","v":151222,"vw":25.52},{"c":25.58,"h":25.58,"l":25.42,"n":53,"o":25.52,"t":"2026-10-21T13:30:00Z","v":5614,"vw":25.51461},{"c":25.45,"h":25.52,"l":25.44,"n":36,"o":25.485,"t":"2026-10-21T13:45:00Z","v":716,"vw":25.466904},{"c":25.455,"h":25.46,"l":25.3,"n":257,"o":25.36,"t":"2026-10-21T14:00:00Z","v":9534,"vw":25.416506},{"c":25.48,"h":25.5,"l":25.39,"n":309,"o":25.4,"t":"2026-10-21T14:15:00Z","v":15487,"vw":25.429214},{"c":25.57,"h":25.57,"l":25.4801,"n":261,"o":25.49,"t":"2026-10-21T14:30:00Z","v":17226,"vw":25.517015},{"c":25.55,"h":25.6,"l":25.55,"n":57,"o":25.6,"t":"2026-10-21T14:45:00Z","v":1878,"vw":25.58},{"c":25.47,"h":25.53,"l":25.47,"n":244,"o":25.53,"t":"2026-10-21T15:00:00Z","v":6028,"vw":25.505551},{"c":25.46,"h":25.48,"l":25.41,"n":222,"o":25.45,"t":"2026-10-21T15:15:00Z","v":9051,"vw":25.45045},{"c":25.465,"h":25.48,"l":25.46,"n":65,"o":25.46,"t":"2026-10-21T15:30:00Z","v":1011,"vw":25.465983},{"c":25.525,"h":25.54,"l":25.4799,"n":91,"o":25.4799,"t":"2026-10-21T15:45:00Z","v":4750,"vw":25.490347},{"c":25.58,"h":25.58,"l":25.47,"n":222,"o":25.525,"t":"2026-10-21T16:00:00Z","v":7279,"vw":25.515029},{"c":25.57,"h":25.58,"l":25.54,"n":123,"o":25.58,"t":"2026-10-21T16:15:00Z","v":4977,"vw":25.552852},{"c":25.51,"h":25.59,"l":25.49,"n":390,"o":25.58,"t":"2026-10-21T16:30:00Z","v":21411,"vw":25.554991},{"c":25.49,"h":25.53,"l":25.47,"n":133,"o":25.51,"t":"2026-10-21T16:45:00Z","v":5721,"vw":25.498995},{"c":25.545,"h":25.58,"l":25.5,"n":263,"o":25.5,"t":"2026-10-21T17:00:00Z","v":20375,"vw":25.541738},{"c":25.555,"h":25.57,"l":25.52,"n":195,"o":25.53,"t":"2026-10-21T17:15:00Z","v":11628,"vw":25.544864},{"c":25.505,"h":25.56,"l":25.5,"n":250,"o":25.54,"t":"2026-10-21T17:30:00Z","v":18939,"vw":25.529892},{"c":25.51,"h":25.57,"l":25.485,"n":286,"o":25.51,"t":"2026-10-21T17:45:00Z","v":27093,"vw":25.531942},{"c":25.49,"h":25.53,"l":25.49,"n":68,"o":25.52,"t":"2026-10-21T18:00:00Z","v":2128,"vw":25.506681},{"c":25.54,"h":25.54,"l":25.45,"n":245,"o":25.495,"t":"2026-10-21T18:15:00Z","v":18260,"vw":25.498175},{"c":25.515,"h":25.56,"l":25.5,"n":246,"o":25.54,"t":"2026-10-21T18:30:00Z","v":25814,"vw":25.527103},{"c":25.49,"h":25.57,"l":25.47,"n":386,"o":25.5,"t":"2026-10-21T18:45:00Z","v":32403,"vw":25.505946},{"c":25.53,"h":25.545,"l":25.48,"n":354,"o":25.495,"t":"2026-10-21T19:00:00Z","v":15710,"vw":25.501488},{"c":25.61,"h":25.61,"l":25.54,"n":354,"o":25.54,"t":"2026-10-21T19:15:00Z","v":10181,"vw":25.568883},{"c":25.64,"h":25.65,"l":25.55,"n":591,"o":25.62,"t":"2026-10-21T19:30:00Z","v":54619,"vw":25.581905},{"c":25.675,"h":25.71,"l":25.63,"n":1213,"o":25.645,"t":"2026-10-21T19:45:00Z","v":55548,"vw":25.681062},{"c":25.68,"h":25.68,"l":25.68,"n":31,"o":25.68,"t":"2026-10-21T20:00:00Z","v":126251,"vw":25.68},{"c":25.88,"h":25.9,"l":25.4765,"n":151,"o":25.72,"t":"2026-10-22T13:30:00Z","v":26359,"vw":25.820672},{"c":25.9,"h":25.9,"l":25.831,"n":30,"o":25.87,"t":"2026-10-22T13:45:00Z","v":1425,"vw":25.878923},{"c":26.09,"h":26.09,"l":25.8201,"n":251,"o":25.885,"t":"2026-10-22T14:00:00Z","v":33842,"vw":25.907228},{"c":26.1,"h":26.11,"l":26.01,"n":234,"o":26.095,"t":"2026-10-22T14:15:00Z","v":21167,"vw":26.047365},{"c":25.9,"h":26.1,"l":25.895,"n":423,"o":26.06,"t":"2026-10-22T14:30:00Z","v":406921,"vw":26.091783},{"c":25.835,"h":25.94,"l":25.82,"n":382,"o":25.895,"t":"2026-10-22T14:45:00Z","v":31001,"vw":25.874128},{"c":25.93,"h":25.93,"l":25.83,"n":140,"o":25.84,"t":"2026-10-22T15:00:00Z","v":3909,"vw":25.880567},{"c":25.92,"h":25.94,"l":25.895,"n":158,"o":25.92,"t":"2026-10-22T15:15:00Z","v":8993,"vw":25.916212},{"c":25.88,"h":25.96,"l":25.88,"n":255,"o":25.94,"t":"2026-10-22T15:30:00Z","v":14074,"vw":25.938021},{"c":25.92,"h":25.965,"l":25.92,"n":134,"o":25.95,"t":"2026-10-22T15:45:00Z","v":10014,"vw":25.942663},{"c":25.935,"h":25.935,"l":25.9,"n":169,"o":25.92,"t":"2026-10-22T16:00:00Z","v":7986,"vw":25.915709},{"c":25.95,"h":25.9699,"l":25.925,"n":191,"o":25.93,"t":"2026-10-22T16:15:00Z","v":15917,"vw":25.948725},{"c":25.93,"h":25.97,"l":25.905,"n":461,"o":25.955,"t":"2026-10-22T16:30:00Z","v":33811,"vw":25.948764},{"c":26.005,"h":26.005,"l":25.94,"n":561,"o":25.94,"t":"2026-10-22T16:45:00Z","v":39039,"vw":25.969383},{"c":26.01,"h":26.035,"l":25.99,"n":318,"o":26,"t":"2026-10-22T17:00:00Z","v":28598,"vw":26.006706},{"c":26,"h":26.005,"l":25.96,"n":256,"o":25.99,"t":"2026-10-22T17:15:00Z","v":17430,"vw":25.982187},{"c":26.01,"h":26.01,"l":25.985,"n":336,"o":26,"t":"2026-10-22T17:30:00Z","v":20246,"vw":25.998798},{"c":26.01,"h":26.035,"l":26.005,"n":335,"o":26.01,"t":"2026-10-22T17:45:00Z","v":20339,"vw":26.015239},{"c":26.02,"h":26.04,"l":26.01,"n":555,"o":26.01,"t":"2026-10-22T18:00:00Z","v":48830,"vw":26.025295},{"c":26,"h":26.03,"l":25.995,"n":453,"o":26.02,"t":"2026-10-22T18:15:00Z","v":22917,"vw":26.012135},{"c":25.96,"h":25.99,"l":25.96,"n":249,"o":25.99,"t":"2026-10-22T18:30:00Z","v":11753,"vw":25.973601},{"c":25.98,"h":26.01,"l":25.97,"n":250,"o":25.97,"t":"2026-10-22T18:45:00Z","v":15174,"vw":25.993145},{"c":25.9,"h":26.01,"l":25.9,"n":585,"o":25.98,"t":"2026-10-22T19:00:00Z","v":55504,"vw":25.966382},{"c":25.91,"h":25.94,"l":25.895,"n":406,"o":25.9,"t":"2026-10-22T19:15:00Z","v":21543,"vw":25.910582},{"c":25.855,"h":25.91,"l":25.83,"n":585,"o":25.91,"t":"2026-10-22T19:30:00Z","v":23930,"vw":25.878098},{"c":25.96,"h":25.96,"l":25.82,"n":1446,"o":25.855,"t":"2026-10-22T19:45:00Z","v":72951,"vw":25.898443},{"c":25.96,"h":25.96,"l":25.96,"n":34,"o":25.96,"t":"2026-10-22T20:00:00Z","v":175714,"vw":25.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":33.479879200396766,"iv":0.7511759063720846,"gamma":0.0454783937671083,"theta":-0.021921670191501198,"vega":0.016941811454826573,"rho":0.0027116183646025043,"breakevenPct":30.411707243438997},{"delta":0.2,"premium":0.3963519685004939,"strike":29.900688518602355,"iv":0.5210239672261269,"gamma":0.07237170853273404,"theta":-0.018477356781592777,"vega":0.019931814230827197,"rho":0.0036771131762603905,"breakevenPct":16.706627454171212},{"delta":0.25,"premium":0.5006116193514246,"strike":29.415759909993373,"iv":0.49818367757382853,"gamma":0.0812801086383412,"theta":-0.01807389776896733,"vega":0.020453107103296304,"rho":0.004613083315540884,"breakevenPct":15.240260128446831},{"delta":0.3,"premium":0.6048712702023553,"strike":28.930831301384394,"iv":0.4753433879215302,"gamma":0.09018850874394835,"theta":-0.01767043875634188,"vega":0.02097439997576541,"rho":0.005549053454821378,"breakevenPct":13.77389280272245},{"delta":0.35,"premium":0.709130921053286,"strike":28.445902692775412,"iv":0.4525030982692319,"gamma":0.0990969088495555,"theta":-0.017266979743716434,"vega":0.021495692848234518,"rho":0.006485023594101871,"breakevenPct":12.30752547699807},{"delta":0.4,"premium":0.8133905719042168,"strike":27.960974084166434,"iv":0.42966280861693357,"gamma":0.10800530895516267,"theta":-0.016863520731090986,"vega":0.022016985720703628,"rho":0.007420993733382366,"breakevenPct":10.841158151273685},{"delta":0.45,"premium":0.9176502227551475,"strike":27.476045475557452,"iv":0.4068225189646353,"gamma":0.11691370906076982,"theta":-0.016460061718465535,"vega":0.022538278593172735,"rho":0.008356963872662859,"breakevenPct":9.374790825549304},{"delta":0.5,"premium":1.021909873606078,"strike":26.991116866948474,"iv":0.38398222931233694,"gamma":0.12582210916637698,"theta":-0.01605660270584009,"vega":0.023059571465641842,"rho":0.009292934011943352,"breakevenPct":7.908423499824924},{"delta":0.55,"premium":1.126169524457009,"strike":26.506188258339492,"iv":0.3611419396600386,"gamma":0.13473050927198416,"theta":-0.01565314369321464,"vega":0.02358086433811095,"rho":0.010228904151223848,"breakevenPct":6.442056174100541},{"delta":0.6,"premium":1.2304291753079397,"strike":26.021259649730514,"iv":0.3383016500077403,"gamma":0.1436389093775913,"theta":-0.015249684680589194,"vega":0.02410215721058006,"rho":0.01116487429050434,"breakevenPct":4.97568884837616},{"delta":0.65,"premium":1.3346888261588705,"strike":25.53633104112153,"iv":0.315461360355442,"gamma":0.15254730948319845,"theta":-0.014846225667963744,"vega":0.024623450083049166,"rho":0.012100844429784834,"breakevenPct":3.5093215226517778},{"delta":0.7,"premium":1.438948477009801,"strike":25.051402432512553,"iv":0.2926210707031437,"gamma":0.16145570958880562,"theta":-0.014442766655338297,"vega":0.025144742955518273,"rho":0.013036814569065329,"breakevenPct":2.042954196927397},{"delta":0.75,"premium":3.3460531563747917,"strike":23.084794791540613,"iv":0.5153038837390299,"gamma":0.13346237643526024,"theta":-0.016242969509922465,"vega":0.022070033479931188,"rho":0.012599723253150216,"breakevenPct":1.8137440212457818},{"delta":0.8,"premium":5.4669179845345175,"strike":20.94250708632877,"iv":0.7670979371383926,"gamma":0.10109366998700542,"theta":-0.01830445665748675,"vega":0.01856895236128598,"rho":0.01199983046715598,"breakevenPct":1.7312213823701348},{"delta":0.85,"premium":7.587782812694239,"strike":18.800219381116932,"iv":1.018891990537755,"gamma":0.06872496353875067,"theta":-0.020365943805051027,"vega":0.015067871242640779,"rho":0.011399937681161746,"breakevenPct":1.648698743494488},{"delta":0.9,"premium":9.708647640853965,"strike":16.657931675905086,"iv":1.2706860439371175,"gamma":0.036356257090495864,"theta":-0.02242743095261531,"vega":0.01156679012399557,"rho":0.01080004489516751,"breakevenPct":1.566176104618841}],"put":[{"delta":0.1,"premium":0.375,"strike":18.761164090042527,"iv":1.0164659211734794,"gamma":0.025708894316847086,"theta":-0.02103873823344333,"vega":0.012742492488706585,"rho":-0.002411388571558636,"breakevenPct":29.175022765629706},{"delta":0.15,"premium":0.8474066206017872,"strike":18.327801381946387,"iv":1.4055476104411557,"gamma":0.031247507017147652,"theta":-0.037309822602930164,"vega":0.016517457857405646,"rho":-0.0038259944058262048,"breakevenPct":32.66411879297151},{"delta":0.2,"premium":0.7854549156987823,"strike":20.18635252903653,"iv":1.1177349055828951,"gamma":0.059562964672538285,"theta":-0.03137393886952343,"vega":0.019298110264813546,"rho":-0.0048544715135984354,"breakevenPct":25.26618793013195},{"delta":0.25,"premium":0.7235032107957776,"strike":22.044903676126673,"iv":0.8299222007246345,"gamma":0.0878784223279289,"theta":-0.025438055136116702,"vega":0.02207876267222144,"rho":-0.005882948621370666,"breakevenPct":17.868257067292397},{"delta":0.3,"premium":0.6615515058927728,"strike":23.903454823216816,"iv":0.5421094958663739,"gamma":0.11619387998331951,"theta":-0.019502171402709975,"vega":0.02485941507962934,"rho":-0.006911425729142896,"breakevenPct":10.47032620445285},{"delta":0.35,"premium":0.7797288971041278,"strike":25.21051550626412,"iv":0.37832074347915384,"gamma":0.1302727664818238,"theta":-0.015936845348120763,"vega":0.02620106798110495,"rho":-0.008060302638855774,"breakevenPct":5.890652507087863},{"delta":0.4,"premium":1.1571164510166358,"strike":25.723967960566853,"iv":0.393005483672212,"gamma":0.12386487985212569,"theta":-0.015782809611829946,"vega":0.02547196549599507,"rho":-0.009382437800141781,"breakevenPct":5.366519608820436},{"delta":0.45,"premium":1.5345040049291434,"strike":26.237420414869582,"iv":0.4076902238652701,"gamma":0.1174569932224276,"theta":-0.015628773875539126,"vega":0.024742863010885192,"rho":-0.010704572961427787,"breakevenPct":4.8423867105530105},{"delta":0.5,"premium":1.911891558841651,"strike":26.750872869172316,"iv":0.4223749640583282,"gamma":0.11104910659272951,"theta":-0.015474738139248306,"vega":0.024013760525775314,"rho":-0.012026708122713795,"breakevenPct":4.318253812285585},{"delta":0.55,"premium":2.2892791127541594,"strike":27.264325323475045,"iv":0.43705970425138635,"gamma":0.10464121996303141,"theta":-0.015320702402957487,"vega":0.023284658040665433,"rho":-0.013348843283999802,"breakevenPct":3.794120914018158},{"delta":0.6,"premium":2.666666666666666,"strike":27.77777777777778,"iv":0.45174444444444445,"gamma":0.09823333333333334,"theta":-0.015166666666666667,"vega":0.022555555555555558,"rho":-0.014670978445285806,"breakevenPct":3.269988015750733},{"delta":0.65,"premium":3.044054220579174,"strike":28.29123023208051,"iv":0.46642918463750255,"gamma":0.09182544670363524,"theta":-0.015012630930375848,"vega":0.021826453070445676,"rho":-0.015993113606571813,"breakevenPct":2.7458551174833064},{"delta":0.7,"premium":3.421441774491681,"strike":28.80468268638324,"iv":0.48111392483056065,"gamma":0.08541756007393717,"theta":-0.014858595194085028,"vega":0.0210973505853358,"rho":-0.017315248767857817,"breakevenPct":2.221722219215881},{"delta":0.75,"premium":3.7988293284041896,"strike":29.318135140685975,"iv":0.4957986650236188,"gamma":0.07900967344423906,"theta":-0.01470455945779421,"vega":0.02036824810022592,"rho":-0.018637383929143825,"breakevenPct":1.6975893209484543},{"delta":0.8,"premium":4.176216882316698,"strike":29.831587594988704,"iv":0.5104834052166769,"gamma":0.07260178681454096,"theta":-0.01455052372150339,"vega":0.019639145615116038,"rho":-0.019959519090429832,"breakevenPct":1.1734564226810278},{"delta":0.85,"premium":7.506106870229004,"strike":33.20610687022901,"iv":0.7272877862595417,"gamma":0.047351908396946585,"theta":-0.017577862595419845,"vega":0.016963358778625957,"rho":-0.023598118523408807,"breakevenPct":1.0015408320493127}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":33.479879200396766,"iv":0.7511759063720846,"gamma":0.0454783937671083,"theta":-0.021921670191501198,"vega":0.016941811454826573,"rho":0.0027116183646025043,"breakevenPct":30.411707243438997},{"delta":0.2,"premium":0.3963519685004939,"strike":29.900688518602355,"iv":0.5210239672261269,"gamma":0.07237170853273404,"theta":-0.018477356781592777,"vega":0.019931814230827197,"rho":0.0036771131762603905,"breakevenPct":16.706627454171212},{"delta":0.25,"premium":0.5006116193514246,"strike":29.415759909993373,"iv":0.49818367757382853,"gamma":0.0812801086383412,"theta":-0.01807389776896733,"vega":0.020453107103296304,"rho":0.004613083315540884,"breakevenPct":15.240260128446831},{"delta":0.3,"premium":0.6048712702023553,"strike":28.930831301384394,"iv":0.4753433879215302,"gamma":0.09018850874394835,"theta":-0.01767043875634188,"vega":0.02097439997576541,"rho":0.005549053454821378,"breakevenPct":13.77389280272245},{"delta":0.35,"premium":0.709130921053286,"strike":28.445902692775412,"iv":0.4525030982692319,"gamma":0.0990969088495555,"theta":-0.017266979743716434,"vega":0.021495692848234518,"rho":0.006485023594101871,"breakevenPct":12.30752547699807},{"delta":0.4,"premium":0.8133905719042168,"strike":27.960974084166434,"iv":0.42966280861693357,"gamma":0.10800530895516267,"theta":-0.016863520731090986,"vega":0.022016985720703628,"rho":0.007420993733382366,"breakevenPct":10.841158151273685},{"delta":0.45,"premium":0.9176502227551475,"strike":27.476045475557452,"iv":0.4068225189646353,"gamma":0.11691370906076982,"theta":-0.016460061718465535,"vega":0.022538278593172735,"rho":0.008356963872662859,"breakevenPct":9.374790825549304},{"delta":0.5,"premium":1.021909873606078,"strike":26.991116866948474,"iv":0.38398222931233694,"gamma":0.12582210916637698,"theta":-0.01605660270584009,"vega":0.023059571465641842,"rho":0.009292934011943352,"breakevenPct":7.908423499824924},{"delta":0.55,"premium":1.126169524457009,"strike":26.506188258339492,"iv":0.3611419396600386,"gamma":0.13473050927198416,"theta":-0.01565314369321464,"vega":0.02358086433811095,"rho":0.010228904151223848,"breakevenPct":6.442056174100541},{"delta":0.6,"premium":1.2304291753079397,"strike":26.021259649730514,"iv":0.3383016500077403,"gamma":0.1436389093775913,"theta":-0.015249684680589194,"vega":0.02410215721058006,"rho":0.01116487429050434,"breakevenPct":4.97568884837616},{"delta":0.65,"premium":1.3346888261588705,"strike":25.53633104112153,"iv":0.315461360355442,"gamma":0.15254730948319845,"theta":-0.014846225667963744,"vega":0.024623450083049166,"rho":0.012100844429784834,"breakevenPct":3.5093215226517778},{"delta":0.7,"premium":1.438948477009801,"strike":25.051402432512553,"iv":0.2926210707031437,"gamma":0.16145570958880562,"theta":-0.014442766655338297,"vega":0.025144742955518273,"rho":0.013036814569065329,"breakevenPct":2.042954196927397},{"delta":0.75,"premium":3.3460531563747917,"strike":23.084794791540613,"iv":0.5153038837390299,"gamma":0.13346237643526024,"theta":-0.016242969509922465,"vega":0.022070033479931188,"rho":0.012599723253150216,"breakevenPct":1.8137440212457818},{"delta":0.8,"premium":5.4669179845345175,"strike":20.94250708632877,"iv":0.7670979371383926,"gamma":0.10109366998700542,"theta":-0.01830445665748675,"vega":0.01856895236128598,"rho":0.01199983046715598,"breakevenPct":1.7312213823701348},{"delta":0.85,"premium":7.587782812694239,"strike":18.800219381116932,"iv":1.018891990537755,"gamma":0.06872496353875067,"theta":-0.020365943805051027,"vega":0.015067871242640779,"rho":0.011399937681161746,"breakevenPct":1.648698743494488},{"delta":0.9,"premium":9.708647640853965,"strike":16.657931675905086,"iv":1.2706860439371175,"gamma":0.036356257090495864,"theta":-0.02242743095261531,"vega":0.01156679012399557,"rho":0.01080004489516751,"breakevenPct":1.566176104618841}],"put":[{"delta":0.1,"premium":0.375,"strike":18.761164090042527,"iv":1.0164659211734794,"gamma":0.025708894316847086,"theta":-0.02103873823344333,"vega":0.012742492488706585,"rho":-0.002411388571558636,"breakevenPct":29.175022765629706},{"delta":0.15,"premium":0.8474066206017872,"strike":18.327801381946387,"iv":1.4055476104411557,"gamma":0.031247507017147652,"theta":-0.037309822602930164,"vega":0.016517457857405646,"rho":-0.0038259944058262048,"breakevenPct":32.66411879297151},{"delta":0.2,"premium":0.7854549156987823,"strike":20.18635252903653,"iv":1.1177349055828951,"gamma":0.059562964672538285,"theta":-0.03137393886952343,"vega":0.019298110264813546,"rho":-0.0048544715135984354,"breakevenPct":25.26618793013195},{"delta":0.25,"premium":0.7235032107957776,"strike":22.044903676126673,"iv":0.8299222007246345,"gamma":0.0878784223279289,"theta":-0.025438055136116702,"vega":0.02207876267222144,"rho":-0.005882948621370666,"breakevenPct":17.868257067292397},{"delta":0.3,"premium":0.6615515058927728,"strike":23.903454823216816,"iv":0.5421094958663739,"gamma":0.11619387998331951,"theta":-0.019502171402709975,"vega":0.02485941507962934,"rho":-0.006911425729142896,"breakevenPct":10.47032620445285},{"delta":0.35,"premium":0.7797288971041278,"strike":25.21051550626412,"iv":0.37832074347915384,"gamma":0.1302727664818238,"theta":-0.015936845348120763,"vega":0.02620106798110495,"rho":-0.008060302638855774,"breakevenPct":5.890652507087863},{"delta":0.4,"premium":1.1571164510166358,"strike":25.723967960566853,"iv":0.393005483672212,"gamma":0.12386487985212569,"theta":-0.015782809611829946,"vega":0.02547196549599507,"rho":-0.009382437800141781,"breakevenPct":5.366519608820436},{"delta":0.45,"premium":1.5345040049291434,"strike":26.237420414869582,"iv":0.4076902238652701,"gamma":0.1174569932224276,"theta":-0.015628773875539126,"vega":0.024742863010885192,"rho":-0.010704572961427787,"breakevenPct":4.8423867105530105},{"delta":0.5,"premium":1.911891558841651,"strike":26.750872869172316,"iv":0.4223749640583282,"gamma":0.11104910659272951,"theta":-0.015474738139248306,"vega":0.024013760525775314,"rho":-0.012026708122713795,"breakevenPct":4.318253812285585},{"delta":0.55,"premium":2.2892791127541594,"strike":27.264325323475045,"iv":0.43705970425138635,"gamma":0.10464121996303141,"theta":-0.015320702402957487,"vega":0.023284658040665433,"rho":-0.013348843283999802,"breakevenPct":3.794120914018158},{"delta":0.6,"premium":2.666666666666666,"strike":27.77777777777778,"iv":0.45174444444444445,"gamma":0.09823333333333334,"theta":-0.015166666666666667,"vega":0.022555555555555558,"rho":-0.014670978445285806,"breakevenPct":3.269988015750733},{"delta":0.65,"premium":3.044054220579174,"strike":28.29123023208051,"iv":0.46642918463750255,"gamma":0.09182544670363524,"theta":-0.015012630930375848,"vega":0.021826453070445676,"rho":-0.015993113606571813,"breakevenPct":2.7458551174833064},{"delta":0.7,"premium":3.421441774491681,"strike":28.80468268638324,"iv":0.48111392483056065,"gamma":0.08541756007393717,"theta":-0.014858595194085028,"vega":0.0210973505853358,"rho":-0.017315248767857817,"breakevenPct":2.221722219215881},{"delta":0.75,"premium":3.7988293284041896,"strike":29.318135140685975,"iv":0.4957986650236188,"gamma":0.07900967344423906,"theta":-0.01470455945779421,"vega":0.02036824810022592,"rho":-0.018637383929143825,"breakevenPct":1.6975893209484543},{"delta":0.8,"premium":4.176216882316698,"strike":29.831587594988704,"iv":0.5104834052166769,"gamma":0.07260178681454096,"theta":-0.01455052372150339,"vega":0.019639145615116038,"rho":-0.019959519090429832,"breakevenPct":1.1734564226810278},{"delta":0.85,"premium":7.506106870229004,"strike":33.20610687022901,"iv":0.7272877862595417,"gamma":0.047351908396946585,"theta":-0.017577862595419845,"vega":0.016963358778625957,"rho":-0.023598118523408807,"breakevenPct":1.0015408320493127}]}},"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"}}