{"symbol":"TBF","url":"https://intraalpha.com/companies/TBF","capturedAt":"2026-10-23T03:17:46.970Z","state":"partial","quote":{"symbol":"TBF","last_price":25.45,"prev_close":25.96,"regular_close":25.45,"change":-0.51,"change_pct":-1.9646,"regular_change":-0.51,"regular_change_pct":-1.9646,"extended_change":0,"extended_change_pct":0,"bid":25.27,"ask":25.64,"bid_size":1100,"ask_size":700,"volume":712692,"vwap":25.513236,"open":25.69,"high":25.75,"low":25.405,"close":25.45,"trade_count":2323,"last_trade_at":"2026-10-23T00:00:00.119028809Z","last_quote_at":"2026-10-22T23:59:58.043771565Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:40.632436372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:00.886Z","bars":[{"c":26.12,"h":26.12,"l":25.93,"n":29,"o":25.93,"t":"2026-10-16T08:00:00Z","v":679,"vw":26.0225},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-16T13:20:00Z","v":158,"vw":26.1},{"c":26.1,"h":26.12,"l":26.1,"n":15,"o":26.12,"t":"2026-10-16T13:30:00Z","v":2402,"vw":26.107652},{"c":26.08,"h":26.1099,"l":26.08,"n":24,"o":26.1099,"t":"2026-10-16T13:35:00Z","v":4549,"vw":26.094101},{"c":26.05,"h":26.085,"l":26.05,"n":24,"o":26.085,"t":"2026-10-16T13:40:00Z","v":2209,"vw":26.055753},{"c":26.04,"h":26.075,"l":26.04,"n":10,"o":26.065,"t":"2026-10-16T13:45:00Z","v":1397,"vw":26.065385},{"c":26.01,"h":26.04,"l":26.01,"n":29,"o":26.04,"t":"2026-10-16T13:50:00Z","v":14758,"vw":26.019946},{"c":25.98,"h":26.0199,"l":25.98,"n":27,"o":26,"t":"2026-10-16T13:55:00Z","v":2724,"vw":25.994334},{"c":25.975,"h":25.98,"l":25.95,"n":23,"o":25.98,"t":"2026-10-16T14:00:00Z","v":2950,"vw":25.963912},{"c":25.99,"h":26.0001,"l":25.98,"n":28,"o":25.98,"t":"2026-10-16T14:05:00Z","v":5814,"vw":25.993933},{"c":25.98,"h":25.98,"l":25.965,"n":17,"o":25.98,"t":"2026-10-16T14:10:00Z","v":2274,"vw":25.972885},{"c":26,"h":26,"l":25.985,"n":15,"o":25.985,"t":"2026-10-16T14:15:00Z","v":2415,"vw":25.994574},{"c":26,"h":26.01,"l":26,"n":16,"o":26.01,"t":"2026-10-16T14:20:00Z","v":1784,"vw":26.004839},{"c":25.985,"h":26,"l":25.98,"n":21,"o":26,"t":"2026-10-16T14:25:00Z","v":1783,"vw":25.984133},{"c":26,"h":26.005,"l":25.99,"n":13,"o":25.99,"t":"2026-10-16T14:30:00Z","v":1744,"vw":26.002053},{"c":26.01,"h":26.01,"l":26,"n":6,"o":26,"t":"2026-10-16T14:35:00Z","v":374,"vw":26.004286},{"c":26.02,"h":26.025,"l":26.01,"n":34,"o":26.02,"t":"2026-10-16T14:40:00Z","v":5832,"vw":26.016893},{"c":26.035,"h":26.035,"l":26.02,"n":7,"o":26.025,"t":"2026-10-16T14:45:00Z","v":608,"vw":26.024167},{"c":26,"h":26.04,"l":26,"n":17,"o":26.04,"t":"2026-10-16T14:50:00Z","v":3140,"vw":26.023161},{"c":26.02,"h":26.02,"l":25.995,"n":11,"o":25.995,"t":"2026-10-16T14:55:00Z","v":831,"vw":26.005},{"c":26,"h":26.005,"l":26,"n":10,"o":26.005,"t":"2026-10-16T15:00:00Z","v":779,"vw":26.000834},{"c":25.93,"h":25.98,"l":25.93,"n":14,"o":25.98,"t":"2026-10-16T15:05:00Z","v":1272,"vw":25.948},{"c":25.95,"h":25.95,"l":25.92,"n":6,"o":25.92,"t":"2026-10-16T15:10:00Z","v":423,"vw":25.93},{"c":25.94,"h":25.95,"l":25.94,"n":27,"o":25.95,"t":"2026-10-16T15:15:00Z","v":16648,"vw":25.946672},{"c":25.96,"h":25.96,"l":25.935,"n":21,"o":25.94,"t":"2026-10-16T15:20:00Z","v":2528,"vw":25.941475},{"c":25.945,"h":25.965,"l":25.9401,"n":16,"o":25.96,"t":"2026-10-16T15:25:00Z","v":2497,"vw":25.95524},{"c":25.955,"h":25.955,"l":25.945,"n":18,"o":25.95,"t":"2026-10-16T15:30:00Z","v":6897,"vw":25.948143},{"c":25.96,"h":25.96,"l":25.96,"n":3,"o":25.96,"t":"2026-10-16T15:35:00Z","v":200,"vw":25.96},{"c":25.955,"h":25.955,"l":25.95,"n":5,"o":25.95,"t":"2026-10-16T15:40:00Z","v":483,"vw":25.95125},{"c":25.98,"h":25.98,"l":25.96,"n":15,"o":25.97,"t":"2026-10-16T15:45:00Z","v":2720,"vw":25.963738},{"c":25.99,"h":26.01,"l":25.99,"n":8,"o":26.01,"t":"2026-10-16T15:50:00Z","v":692,"vw":26.002188},{"c":25.99,"h":25.9981,"l":25.99,"n":10,"o":25.9981,"t":"2026-10-16T15:55:00Z","v":721,"vw":25.9927},{"c":26.04,"h":26.07,"l":25.99,"n":68,"o":25.995,"t":"2026-10-16T16:00:00Z","v":11302,"vw":26.027125},{"c":26.05,"h":26.055,"l":26.03,"n":30,"o":26.03,"t":"2026-10-16T16:05:00Z","v":2949,"vw":26.0453},{"c":26.055,"h":26.055,"l":26.035,"n":31,"o":26.05,"t":"2026-10-16T16:10:00Z","v":4716,"vw":26.041817},{"c":26.09,"h":26.095,"l":26.04,"n":17,"o":26.05,"t":"2026-10-16T16:15:00Z","v":2008,"vw":26.07375},{"c":26.09,"h":26.105,"l":26.08,"n":13,"o":26.09,"t":"2026-10-16T16:20:00Z","v":2377,"vw":26.098217},{"c":26.105,"h":26.105,"l":26.1,"n":11,"o":26.1,"t":"2026-10-16T16:25:00Z","v":6348,"vw":26.104527},{"c":26.1,"h":26.115,"l":26.095,"n":24,"o":26.105,"t":"2026-10-16T16:30:00Z","v":3829,"vw":26.104561},{"c":26.095,"h":26.1,"l":26.09,"n":9,"o":26.1,"t":"2026-10-16T16:35:00Z","v":984,"vw":26.095},{"c":26.075,"h":26.095,"l":26.075,"n":22,"o":26.085,"t":"2026-10-16T16:40:00Z","v":3307,"vw":26.087453},{"c":26.1,"h":26.1,"l":26.07,"n":20,"o":26.07,"t":"2026-10-16T16:45:00Z","v":2564,"vw":26.090328},{"c":26.1,"h":26.11,"l":26.095,"n":7,"o":26.1,"t":"2026-10-16T16:50:00Z","v":620,"vw":26.100833},{"c":26.08,"h":26.1,"l":26.08,"n":12,"o":26.1,"t":"2026-10-16T16:55:00Z","v":924,"vw":26.085714},{"c":26.075,"h":26.09,"l":26.075,"n":15,"o":26.08,"t":"2026-10-16T17:00:00Z","v":2247,"vw":26.084827},{"c":26.0476,"h":26.055,"l":26.0476,"n":10,"o":26.055,"t":"2026-10-16T17:05:00Z","v":2108,"vw":26.048321},{"c":26.04,"h":26.045,"l":26.03,"n":20,"o":26.03,"t":"2026-10-16T17:10:00Z","v":1386,"vw":26.04},{"c":26.05,"h":26.05,"l":26.045,"n":10,"o":26.05,"t":"2026-10-16T17:15:00Z","v":908,"vw":26.047945},{"c":26.03,"h":26.045,"l":26.03,"n":35,"o":26.045,"t":"2026-10-16T17:20:00Z","v":4759,"vw":26.035666},{"c":26.03,"h":26.03,"l":26.03,"n":4,"o":26.03,"t":"2026-10-16T17:25:00Z","v":129,"vw":26.03},{"c":26.04,"h":26.05,"l":26.035,"n":18,"o":26.05,"t":"2026-10-16T17:30:00Z","v":5715,"vw":26.036785},{"c":26.055,"h":26.055,"l":26.04,"n":17,"o":26.04,"t":"2026-10-16T17:35:00Z","v":2141,"vw":26.049228},{"c":26.03,"h":26.03,"l":26.01,"n":13,"o":26.025,"t":"2026-10-16T17:40:00Z","v":1000,"vw":26.0175},{"c":26.035,"h":26.04,"l":26.03,"n":7,"o":26.03,"t":"2026-10-16T17:45:00Z","v":624,"vw":26.035},{"c":26.03,"h":26.04,"l":26.03,"n":5,"o":26.04,"t":"2026-10-16T17:50:00Z","v":286,"vw":26.035},{"c":26.035,"h":26.04,"l":26.03,"n":5,"o":26.04,"t":"2026-10-16T17:55:00Z","v":600,"vw":26.035833},{"c":26.05,"h":26.05,"l":26.0338,"n":13,"o":26.0338,"t":"2026-10-16T18:00:00Z","v":1248,"vw":26.04052},{"c":26.05,"h":26.05,"l":26.04,"n":17,"o":26.05,"t":"2026-10-16T18:05:00Z","v":1688,"vw":26.047333},{"c":26.06,"h":26.06,"l":26.055,"n":8,"o":26.06,"t":"2026-10-16T18:10:00Z","v":503,"vw":26.059},{"c":26.045,"h":26.0581,"l":26.045,"n":5,"o":26.055,"t":"2026-10-16T18:15:00Z","v":870,"vw":26.053812},{"c":26.045,"h":26.045,"l":26.04,"n":5,"o":26.04,"t":"2026-10-16T18:20:00Z","v":790,"vw":26.041622},{"c":26.0401,"h":26.0451,"l":26.04,"n":9,"o":26.04,"t":"2026-10-16T18:25:00Z","v":2691,"vw":26.040975},{"c":26.07,"h":26.07,"l":26.045,"n":14,"o":26.045,"t":"2026-10-16T18:30:00Z","v":1732,"vw":26.05853},{"c":26.05,"h":26.07,"l":26.045,"n":13,"o":26.07,"t":"2026-10-16T18:35:00Z","v":2352,"vw":26.052459},{"c":26.05,"h":26.055,"l":26.05,"n":13,"o":26.055,"t":"2026-10-16T18:40:00Z","v":1540,"vw":26.052931},{"c":26.045,"h":26.055,"l":26.035,"n":10,"o":26.055,"t":"2026-10-16T18:45:00Z","v":1175,"vw":26.045},{"c":26.025,"h":26.045,"l":26.025,"n":43,"o":26.045,"t":"2026-10-16T18:50:00Z","v":5889,"vw":26.036898},{"c":26.035,"h":26.04,"l":26.015,"n":37,"o":26.025,"t":"2026-10-16T18:55:00Z","v":5564,"vw":26.030019},{"c":26,"h":26.03,"l":26,"n":29,"o":26.03,"t":"2026-10-16T19:00:00Z","v":3373,"vw":26.014758},{"c":25.995,"h":26.005,"l":25.985,"n":21,"o":26.005,"t":"2026-10-16T19:05:00Z","v":2330,"vw":25.995309},{"c":26.005,"h":26.005,"l":26,"n":7,"o":26,"t":"2026-10-16T19:10:00Z","v":709,"vw":26.000911},{"c":26,"h":26,"l":25.995,"n":6,"o":25.995,"t":"2026-10-16T19:15:00Z","v":1601,"vw":25.999688},{"c":26,"h":26.005,"l":26,"n":7,"o":26.005,"t":"2026-10-16T19:20:00Z","v":955,"vw":26.000625},{"c":25.995,"h":25.995,"l":25.995,"n":12,"o":25.995,"t":"2026-10-16T19:25:00Z","v":1617,"vw":25.995},{"c":25.99,"h":25.99,"l":25.984,"n":7,"o":25.984,"t":"2026-10-16T19:30:00Z","v":656,"vw":25.98863},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-16T19:35:00Z","v":100,"vw":26},{"c":25.995,"h":25.9998,"l":25.995,"n":9,"o":25.9998,"t":"2026-10-16T19:40:00Z","v":6415,"vw":25.999201},{"c":25.99,"h":25.995,"l":25.99,"n":13,"o":25.995,"t":"2026-10-16T19:45:00Z","v":1479,"vw":25.994016},{"c":26.015,"h":26.0177,"l":25.995,"n":249,"o":25.995,"t":"2026-10-16T19:50:00Z","v":10209,"vw":26.006313},{"c":26.005,"h":26.04,"l":26.005,"n":151,"o":26.015,"t":"2026-10-16T19:55:00Z","v":36584,"vw":26.026593},{"c":26.01,"h":26.01,"l":26.01,"n":5,"o":26.01,"t":"2026-10-16T20:00:00Z","v":279,"vw":26.01},{"c":25.8398,"h":25.8398,"l":25.83,"n":2,"o":25.83,"t":"2026-10-16T21:45:00Z","v":549,"vw":25.837122},{"c":26.0181,"h":26.02,"l":26.0181,"n":2,"o":26.02,"t":"2026-10-16T23:45:00Z","v":200,"vw":26.01905},{"c":26.055,"h":26.08,"l":26.04,"n":12,"o":26.04,"t":"2026-10-19T13:30:00Z","v":9720,"vw":26.042316},{"c":26.0659,"h":26.0659,"l":26.04,"n":35,"o":26.06,"t":"2026-10-19T13:35:00Z","v":7588,"vw":26.04748},{"c":26.09,"h":26.09,"l":26.055,"n":30,"o":26.06,"t":"2026-10-19T13:40:00Z","v":3933,"vw":26.07191},{"c":26.0799,"h":26.095,"l":26.0799,"n":20,"o":26.085,"t":"2026-10-19T13:45:00Z","v":2840,"vw":26.085999},{"c":26.06,"h":26.08,"l":26.06,"n":29,"o":26.08,"t":"2026-10-19T13:50:00Z","v":3065,"vw":26.07076},{"c":26.05,"h":26.065,"l":26.05,"n":46,"o":26.055,"t":"2026-10-19T13:55:00Z","v":6737,"vw":26.056242},{"c":26.06,"h":26.06,"l":26.05,"n":22,"o":26.05,"t":"2026-10-19T14:00:00Z","v":7213,"vw":26.054037},{"c":26.055,"h":26.07,"l":26.055,"n":17,"o":26.06,"t":"2026-10-19T14:05:00Z","v":2187,"vw":26.0675},{"c":26.08,"h":26.0876,"l":26.06,"n":17,"o":26.06,"t":"2026-10-19T14:10:00Z","v":3059,"vw":26.071427},{"c":26.07,"h":26.085,"l":26.07,"n":17,"o":26.085,"t":"2026-10-19T14:15:00Z","v":1327,"vw":26.075},{"c":26.075,"h":26.085,"l":26.075,"n":16,"o":26.085,"t":"2026-10-19T14:20:00Z","v":500,"vw":26.08125},{"c":26.105,"h":26.105,"l":26.08,"n":20,"o":26.085,"t":"2026-10-19T14:25:00Z","v":3926,"vw":26.082308},{"c":26.11,"h":26.115,"l":26.11,"n":16,"o":26.115,"t":"2026-10-19T14:30:00Z","v":1637,"vw":26.110313},{"c":26.135,"h":26.135,"l":26.12,"n":14,"o":26.125,"t":"2026-10-19T14:35:00Z","v":831,"vw":26.125909},{"c":26.14,"h":26.145,"l":26.14,"n":10,"o":26.145,"t":"2026-10-19T14:40:00Z","v":1155,"vw":26.140455},{"c":26.145,"h":26.155,"l":26.14,"n":10,"o":26.14,"t":"2026-10-19T14:45:00Z","v":1101,"vw":26.144539},{"c":26.13,"h":26.1415,"l":26.13,"n":9,"o":26.1415,"t":"2026-10-19T14:50:00Z","v":2105,"vw":26.140365},{"c":26.145,"h":26.145,"l":26.13,"n":8,"o":26.13,"t":"2026-10-19T14:55:00Z","v":805,"vw":26.134615},{"c":26.155,"h":26.155,"l":26.1499,"n":25,"o":26.15,"t":"2026-10-19T15:00:00Z","v":2693,"vw":26.150341},{"c":26.14,"h":26.16,"l":26.14,"n":15,"o":26.1595,"t":"2026-10-19T15:05:00Z","v":1560,"vw":26.14951},{"c":26.14,"h":26.14,"l":26.14,"n":2,"o":26.14,"t":"2026-10-19T15:10:00Z","v":108,"vw":26.14},{"c":26.16,"h":26.165,"l":26.15,"n":4,"o":26.15,"t":"2026-10-19T15:15:00Z","v":342,"vw":26.15859},{"c":26.16,"h":26.165,"l":26.16,"n":6,"o":26.165,"t":"2026-10-19T15:20:00Z","v":920,"vw":26.160556},{"c":26.15,"h":26.1513,"l":26.15,"n":2,"o":26.1513,"t":"2026-10-19T15:25:00Z","v":1214,"vw":26.151087},{"c":26.155,"h":26.155,"l":26.145,"n":5,"o":26.145,"t":"2026-10-19T15:30:00Z","v":503,"vw":26.149},{"c":26.16,"h":26.16,"l":26.16,"n":4,"o":26.16,"t":"2026-10-19T15:35:00Z","v":742,"vw":26.16},{"c":26.18,"h":26.185,"l":26.18,"n":4,"o":26.18,"t":"2026-10-19T15:40:00Z","v":353,"vw":26.181458},{"c":26.17,"h":26.175,"l":26.165,"n":6,"o":26.17,"t":"2026-10-19T15:45:00Z","v":2696,"vw":26.169769},{"c":26.18,"h":26.185,"l":26.17,"n":12,"o":26.185,"t":"2026-10-19T15:50:00Z","v":1408,"vw":26.177857},{"c":26.175,"h":26.185,"l":26.17,"n":13,"o":26.18,"t":"2026-10-19T15:55:00Z","v":1507,"vw":26.178333},{"c":26.175,"h":26.18,"l":26.175,"n":9,"o":26.18,"t":"2026-10-19T16:00:00Z","v":636,"vw":26.179101},{"c":26.185,"h":26.19,"l":26.17,"n":17,"o":26.175,"t":"2026-10-19T16:05:00Z","v":2816,"vw":26.177222},{"c":26.195,"h":26.2,"l":26.18,"n":13,"o":26.18,"t":"2026-10-19T16:10:00Z","v":1704,"vw":26.193816},{"c":26.2,"h":26.2,"l":26.195,"n":5,"o":26.2,"t":"2026-10-19T16:15:00Z","v":401,"vw":26.19875},{"c":26.205,"h":26.21,"l":26.205,"n":10,"o":26.205,"t":"2026-10-19T16:20:00Z","v":1252,"vw":26.207124},{"c":26.19,"h":26.205,"l":26.19,"n":4,"o":26.205,"t":"2026-10-19T16:25:00Z","v":643,"vw":26.198567},{"c":26.215,"h":26.22,"l":26.2001,"n":17,"o":26.2001,"t":"2026-10-19T16:30:00Z","v":1578,"vw":26.210655},{"c":26.21,"h":26.215,"l":26.205,"n":6,"o":26.205,"t":"2026-10-19T16:35:00Z","v":415,"vw":26.21},{"c":26.205,"h":26.21,"l":26.2,"n":8,"o":26.2,"t":"2026-10-19T16:40:00Z","v":940,"vw":26.20225},{"c":26.21,"h":26.21,"l":26.21,"n":5,"o":26.21,"t":"2026-10-19T16:45:00Z","v":436,"vw":26.21},{"c":26.215,"h":26.215,"l":26.215,"n":1,"o":26.215,"t":"2026-10-19T16:50:00Z","v":100,"vw":26.215},{"c":26.205,"h":26.215,"l":26.205,"n":5,"o":26.21,"t":"2026-10-19T16:55:00Z","v":1100,"vw":26.21},{"c":26.21,"h":26.215,"l":26.21,"n":6,"o":26.215,"t":"2026-10-19T17:00:00Z","v":413,"vw":26.21125},{"c":26.22,"h":26.22,"l":26.21,"n":6,"o":26.21,"t":"2026-10-19T17:05:00Z","v":1186,"vw":26.213843},{"c":26.225,"h":26.225,"l":26.215,"n":4,"o":26.215,"t":"2026-10-19T17:10:00Z","v":550,"vw":26.219091},{"c":26.205,"h":26.21,"l":26.205,"n":10,"o":26.21,"t":"2026-10-19T17:15:00Z","v":2352,"vw":26.209421},{"c":26.205,"h":26.22,"l":26.205,"n":5,"o":26.215,"t":"2026-10-19T17:20:00Z","v":405,"vw":26.213333},{"c":26.2,"h":26.21,"l":26.195,"n":9,"o":26.21,"t":"2026-10-19T17:25:00Z","v":1923,"vw":26.205789},{"c":26.215,"h":26.215,"l":26.215,"n":4,"o":26.215,"t":"2026-10-19T17:35:00Z","v":200,"vw":26.215},{"c":26.2,"h":26.21,"l":26.195,"n":13,"o":26.2047,"t":"2026-10-19T17:40:00Z","v":1552,"vw":26.203274},{"c":26.195,"h":26.205,"l":26.1901,"n":8,"o":26.1901,"t":"2026-10-19T17:45:00Z","v":689,"vw":26.19802},{"c":26.195,"h":26.205,"l":26.195,"n":13,"o":26.205,"t":"2026-10-19T17:50:00Z","v":816,"vw":26.198317},{"c":26.19,"h":26.19,"l":26.185,"n":3,"o":26.185,"t":"2026-10-19T17:55:00Z","v":203,"vw":26.1875},{"c":26.2,"h":26.205,"l":26.2,"n":4,"o":26.205,"t":"2026-10-19T18:00:00Z","v":499,"vw":26.20125},{"c":26.2,"h":26.2,"l":26.19,"n":5,"o":26.19,"t":"2026-10-19T18:05:00Z","v":496,"vw":26.1925},{"c":26.19,"h":26.195,"l":26.19,"n":2,"o":26.195,"t":"2026-10-19T18:10:00Z","v":231,"vw":26.192165},{"c":26.205,"h":26.205,"l":26.195,"n":3,"o":26.195,"t":"2026-10-19T18:15:00Z","v":400,"vw":26.19875},{"c":26.19,"h":26.19,"l":26.19,"n":4,"o":26.19,"t":"2026-10-19T18:20:00Z","v":180,"vw":26.19},{"c":26.175,"h":26.195,"l":26.175,"n":12,"o":26.19,"t":"2026-10-19T18:25:00Z","v":1441,"vw":26.186198},{"c":26.17,"h":26.17,"l":26.17,"n":1,"o":26.17,"t":"2026-10-19T18:30:00Z","v":100,"vw":26.17},{"c":26.175,"h":26.175,"l":26.175,"n":1,"o":26.175,"t":"2026-10-19T18:35:00Z","v":100,"vw":26.175},{"c":26.17,"h":26.17,"l":26.165,"n":5,"o":26.165,"t":"2026-10-19T18:40:00Z","v":556,"vw":26.167826},{"c":26.165,"h":26.17,"l":26.165,"n":5,"o":26.17,"t":"2026-10-19T18:45:00Z","v":700,"vw":26.169286},{"c":26.175,"h":26.175,"l":26.17,"n":4,"o":26.17,"t":"2026-10-19T18:50:00Z","v":570,"vw":26.172888},{"c":26.18,"h":26.185,"l":26.18,"n":5,"o":26.185,"t":"2026-10-19T18:55:00Z","v":794,"vw":26.180714},{"c":26.195,"h":26.195,"l":26.185,"n":16,"o":26.185,"t":"2026-10-19T19:00:00Z","v":3304,"vw":26.189844},{"c":26.21,"h":26.215,"l":26.2,"n":5,"o":26.2,"t":"2026-10-19T19:05:00Z","v":700,"vw":26.208572},{"c":26.22,"h":26.22,"l":26.205,"n":4,"o":26.205,"t":"2026-10-19T19:10:00Z","v":742,"vw":26.210674},{"c":26.21,"h":26.22,"l":26.21,"n":15,"o":26.215,"t":"2026-10-19T19:15:00Z","v":1417,"vw":26.215417},{"c":26.235,"h":26.235,"l":26.23,"n":2,"o":26.23,"t":"2026-10-19T19:20:00Z","v":580,"vw":26.231552},{"c":26.23,"h":26.2399,"l":26.23,"n":16,"o":26.235,"t":"2026-10-19T19:25:00Z","v":2356,"vw":26.232576},{"c":26.23,"h":26.23,"l":26.225,"n":7,"o":26.225,"t":"2026-10-19T19:30:00Z","v":951,"vw":26.229468},{"c":26.244,"h":26.245,"l":26.235,"n":12,"o":26.2352,"t":"2026-10-19T19:35:00Z","v":2998,"vw":26.239862},{"c":26.235,"h":26.245,"l":26.235,"n":9,"o":26.245,"t":"2026-10-19T19:40:00Z","v":1700,"vw":26.24},{"c":26.235,"h":26.2399,"l":26.235,"n":4,"o":26.2399,"t":"2026-10-19T19:45:00Z","v":2859,"vw":26.237926},{"c":26.225,"h":26.235,"l":26.2223,"n":200,"o":26.235,"t":"2026-10-19T19:50:00Z","v":6182,"vw":26.227939},{"c":26.22,"h":26.2299,"l":26.21,"n":70,"o":26.22,"t":"2026-10-19T19:55:00Z","v":12876,"vw":26.22066},{"c":26.23,"h":26.23,"l":26.23,"n":6,"o":26.23,"t":"2026-10-19T20:00:00Z","v":1605,"vw":26.23},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-10-19T22:40:00Z","v":250,"vw":26.21},{"c":26.03,"h":26.03,"l":26.03,"n":4,"o":26.03,"t":"2026-10-20T13:30:00Z","v":1101,"vw":26.03},{"c":26.0071,"h":26.0071,"l":26.0071,"n":1,"o":26.0071,"t":"2026-10-20T13:35:00Z","v":150,"vw":26.0071},{"c":25.97,"h":26.0095,"l":25.97,"n":7,"o":26.0095,"t":"2026-10-20T13:40:00Z","v":1546,"vw":25.997966},{"c":25.995,"h":25.995,"l":25.98,"n":14,"o":25.98,"t":"2026-10-20T13:45:00Z","v":1097,"vw":25.9815},{"c":25.985,"h":25.985,"l":25.985,"n":2,"o":25.985,"t":"2026-10-20T13:50:00Z","v":210,"vw":25.985},{"c":26,"h":26.01,"l":26,"n":24,"o":26.01,"t":"2026-10-20T13:55:00Z","v":3186,"vw":26.00899},{"c":26.005,"h":26.01,"l":25.97,"n":8,"o":25.97,"t":"2026-10-20T14:00:00Z","v":1112,"vw":25.995745},{"c":26.025,"h":26.025,"l":26.01,"n":8,"o":26.02,"t":"2026-10-20T14:05:00Z","v":6784,"vw":26.019889},{"c":25.985,"h":26.02,"l":25.985,"n":11,"o":26.02,"t":"2026-10-20T14:10:00Z","v":990,"vw":25.995836},{"c":25.97,"h":25.99,"l":25.97,"n":6,"o":25.99,"t":"2026-10-20T14:15:00Z","v":1602,"vw":25.97875},{"c":25.93,"h":25.96,"l":25.93,"n":4,"o":25.96,"t":"2026-10-20T14:20:00Z","v":474,"vw":25.942743},{"c":25.945,"h":25.945,"l":25.925,"n":21,"o":25.925,"t":"2026-10-20T14:25:00Z","v":11528,"vw":25.942691},{"c":25.94,"h":25.955,"l":25.91,"n":25,"o":25.92,"t":"2026-10-20T14:30:00Z","v":6289,"vw":25.924187},{"c":25.96,"h":25.96,"l":25.94,"n":12,"o":25.945,"t":"2026-10-20T14:35:00Z","v":2199,"vw":25.951747},{"c":25.955,"h":25.965,"l":25.955,"n":6,"o":25.965,"t":"2026-10-20T14:40:00Z","v":1220,"vw":25.961167},{"c":25.975,"h":25.98,"l":25.975,"n":3,"o":25.98,"t":"2026-10-20T14:45:00Z","v":405,"vw":25.976429},{"c":25.9799,"h":25.98,"l":25.9799,"n":4,"o":25.98,"t":"2026-10-20T14:50:00Z","v":501,"vw":25.97998},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-20T14:55:00Z","v":125,"vw":25.98},{"c":25.98,"h":25.98,"l":25.97,"n":12,"o":25.98,"t":"2026-10-20T15:00:00Z","v":3286,"vw":25.974483},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-20T15:05:00Z","v":400,"vw":25.98},{"c":26.01,"h":26.01,"l":25.985,"n":14,"o":25.99,"t":"2026-10-20T15:10:00Z","v":1757,"vw":25.99454},{"c":25.995,"h":25.995,"l":25.995,"n":3,"o":25.995,"t":"2026-10-20T15:15:00Z","v":201,"vw":25.995},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-20T15:25:00Z","v":550,"vw":26},{"c":26.0021,"h":26.0021,"l":26.0021,"n":1,"o":26.0021,"t":"2026-10-20T15:35:00Z","v":100,"vw":26.0021},{"c":26.005,"h":26.01,"l":26.005,"n":4,"o":26.01,"t":"2026-10-20T15:40:00Z","v":600,"vw":26.008},{"c":26.025,"h":26.03,"l":26.025,"n":4,"o":26.03,"t":"2026-10-20T15:45:00Z","v":987,"vw":26.029444},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-20T15:50:00Z","v":200,"vw":26.02},{"c":26.0521,"h":26.055,"l":26.0481,"n":4,"o":26.0481,"t":"2026-10-20T16:00:00Z","v":709,"vw":26.049657},{"c":26.06,"h":26.06,"l":26.0583,"n":3,"o":26.0583,"t":"2026-10-20T16:05:00Z","v":375,"vw":26.059485},{"c":26.0658,"h":26.07,"l":26.06,"n":13,"o":26.065,"t":"2026-10-20T16:15:00Z","v":1512,"vw":26.065959},{"c":26.07,"h":26.07,"l":26.07,"n":3,"o":26.07,"t":"2026-10-20T16:25:00Z","v":1154,"vw":26.07},{"c":26.06,"h":26.06,"l":26.06,"n":3,"o":26.06,"t":"2026-10-20T16:30:00Z","v":600,"vw":26.06},{"c":26.06,"h":26.06,"l":26.06,"n":4,"o":26.06,"t":"2026-10-20T16:35:00Z","v":1319,"vw":26.06},{"c":26.045,"h":26.05,"l":26.045,"n":3,"o":26.05,"t":"2026-10-20T16:40:00Z","v":800,"vw":26.046225},{"c":26.06,"h":26.06,"l":26.06,"n":2,"o":26.06,"t":"2026-10-20T16:45:00Z","v":200,"vw":26.06},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-10-20T16:50:00Z","v":500,"vw":26.07},{"c":26.055,"h":26.06,"l":26.055,"n":16,"o":26.06,"t":"2026-10-20T17:10:00Z","v":1520,"vw":26.057927},{"c":26.055,"h":26.055,"l":26.052,"n":13,"o":26.052,"t":"2026-10-20T17:15:00Z","v":1429,"vw":26.054285},{"c":26.035,"h":26.045,"l":26.035,"n":14,"o":26.045,"t":"2026-10-20T17:20:00Z","v":1448,"vw":26.040279},{"c":26.03,"h":26.035,"l":26.03,"n":17,"o":26.035,"t":"2026-10-20T17:25:00Z","v":2749,"vw":26.031167},{"c":26.02,"h":26.03,"l":26.02,"n":7,"o":26.03,"t":"2026-10-20T17:30:00Z","v":1261,"vw":26.025952},{"c":26.02,"h":26.02,"l":26.02,"n":10,"o":26.02,"t":"2026-10-20T17:35:00Z","v":1503,"vw":26.02},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-20T17:40:00Z","v":200,"vw":26.02},{"c":26.02,"h":26.02,"l":26.02,"n":4,"o":26.02,"t":"2026-10-20T17:45:00Z","v":501,"vw":26.02},{"c":26.012,"h":26.02,"l":26.012,"n":6,"o":26.02,"t":"2026-10-20T17:50:00Z","v":1193,"vw":26.015776},{"c":26.0301,"h":26.0301,"l":26.03,"n":6,"o":26.03,"t":"2026-10-20T17:55:00Z","v":604,"vw":26.030081},{"c":26.03,"h":26.03,"l":26.03,"n":14,"o":26.03,"t":"2026-10-20T18:05:00Z","v":1922,"vw":26.03},{"c":26.03,"h":26.03,"l":26.025,"n":7,"o":26.025,"t":"2026-10-20T18:10:00Z","v":1583,"vw":26.02562},{"c":26.04,"h":26.04,"l":26.035,"n":7,"o":26.035,"t":"2026-10-20T18:20:00Z","v":1401,"vw":26.035769},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-10-20T18:25:00Z","v":100,"vw":26.03},{"c":26.03,"h":26.03,"l":26.03,"n":2,"o":26.03,"t":"2026-10-20T18:30:00Z","v":300,"vw":26.03},{"c":26.025,"h":26.025,"l":26.02,"n":3,"o":26.02,"t":"2026-10-20T18:50:00Z","v":510,"vw":26.021},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-20T18:55:00Z","v":100,"vw":26.02},{"c":26.015,"h":26.02,"l":26.01,"n":9,"o":26.01,"t":"2026-10-20T19:00:00Z","v":861,"vw":26.018125},{"c":26.02,"h":26.02,"l":26.02,"n":3,"o":26.02,"t":"2026-10-20T19:05:00Z","v":208,"vw":26.02},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-20T19:10:00Z","v":330,"vw":26.01},{"c":26.005,"h":26.005,"l":26.005,"n":2,"o":26.005,"t":"2026-10-20T19:15:00Z","v":251,"vw":26.005},{"c":26,"h":26,"l":26,"n":5,"o":26,"t":"2026-10-20T19:25:00Z","v":830,"vw":26},{"c":26.01,"h":26.01,"l":26.005,"n":6,"o":26.005,"t":"2026-10-20T19:30:00Z","v":810,"vw":26.0075},{"c":26,"h":26,"l":25.995,"n":9,"o":26,"t":"2026-10-20T19:35:00Z","v":1703,"vw":25.999704},{"c":25.995,"h":26,"l":25.995,"n":6,"o":26,"t":"2026-10-20T19:40:00Z","v":963,"vw":25.997917},{"c":25.99,"h":26,"l":25.99,"n":16,"o":26,"t":"2026-10-20T19:45:00Z","v":9900,"vw":25.998437},{"c":25.995,"h":25.999,"l":25.99,"n":156,"o":25.99,"t":"2026-10-20T19:50:00Z","v":4738,"vw":25.994093},{"c":25.99,"h":25.995,"l":25.99,"n":83,"o":25.99,"t":"2026-10-20T19:55:00Z","v":11944,"vw":25.992481},{"c":25.99,"h":25.99,"l":25.99,"n":5,"o":25.99,"t":"2026-10-20T20:00:00Z","v":1460,"vw":25.99},{"c":25.9799,"h":25.98,"l":25.9799,"n":7,"o":25.98,"t":"2026-10-20T20:10:00Z","v":5888,"vw":25.979909},{"c":25.92,"h":25.945,"l":25.91,"n":7,"o":25.91,"t":"2026-10-21T13:30:00Z","v":783,"vw":25.932695},{"c":25.915,"h":25.915,"l":25.9,"n":8,"o":25.9,"t":"2026-10-21T13:35:00Z","v":35628,"vw":25.907843},{"c":25.905,"h":25.905,"l":25.9,"n":5,"o":25.9,"t":"2026-10-21T13:40:00Z","v":17614,"vw":25.900495},{"c":25.8802,"h":25.8802,"l":25.8802,"n":1,"o":25.8802,"t":"2026-10-21T13:45:00Z","v":814,"vw":25.8802},{"c":25.89,"h":25.8901,"l":25.89,"n":14,"o":25.8901,"t":"2026-10-21T13:50:00Z","v":2179,"vw":25.89005},{"c":25.8976,"h":25.8976,"l":25.8901,"n":4,"o":25.8901,"t":"2026-10-21T13:55:00Z","v":2842,"vw":25.890507},{"c":25.925,"h":25.925,"l":25.925,"n":2,"o":25.925,"t":"2026-10-21T14:00:00Z","v":310,"vw":25.925},{"c":25.95,"h":25.95,"l":25.945,"n":3,"o":25.945,"t":"2026-10-21T14:05:00Z","v":331,"vw":25.948215},{"c":25.935,"h":25.935,"l":25.935,"n":3,"o":25.935,"t":"2026-10-21T14:15:00Z","v":7101,"vw":25.935},{"c":25.965,"h":25.97,"l":25.965,"n":5,"o":25.97,"t":"2026-10-21T14:20:00Z","v":803,"vw":25.968125},{"c":25.94,"h":25.97,"l":25.94,"n":9,"o":25.97,"t":"2026-10-21T14:25:00Z","v":1538,"vw":25.960559},{"c":25.94,"h":25.945,"l":25.935,"n":10,"o":25.94,"t":"2026-10-21T14:30:00Z","v":2603,"vw":25.943803},{"c":25.94,"h":25.955,"l":25.94,"n":5,"o":25.95,"t":"2026-10-21T14:35:00Z","v":782,"vw":25.945651},{"c":25.94,"h":25.94,"l":25.93,"n":12,"o":25.935,"t":"2026-10-21T14:40:00Z","v":1330,"vw":25.936232},{"c":25.94,"h":25.94,"l":25.94,"n":2,"o":25.94,"t":"2026-10-21T14:45:00Z","v":200,"vw":25.94},{"c":25.9486,"h":25.9486,"l":25.9486,"n":1,"o":25.9486,"t":"2026-10-21T14:50:00Z","v":200,"vw":25.9486},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-21T14:55:00Z","v":200,"vw":25.98},{"c":26,"h":26.005,"l":26,"n":3,"o":26.005,"t":"2026-10-21T15:00:00Z","v":800,"vw":26.000625},{"c":25.995,"h":25.995,"l":25.99,"n":6,"o":25.99,"t":"2026-10-21T15:05:00Z","v":446,"vw":25.991351},{"c":25.985,"h":25.995,"l":25.985,"n":5,"o":25.995,"t":"2026-10-21T15:10:00Z","v":356,"vw":25.988333},{"c":25.995,"h":25.995,"l":25.985,"n":3,"o":25.985,"t":"2026-10-21T15:15:00Z","v":277,"vw":25.988636},{"c":25.98,"h":25.99,"l":25.98,"n":4,"o":25.99,"t":"2026-10-21T15:20:00Z","v":1004,"vw":25.981},{"c":25.945,"h":25.975,"l":25.945,"n":19,"o":25.975,"t":"2026-10-21T15:25:00Z","v":11306,"vw":25.960682},{"c":25.96,"h":25.96,"l":25.94,"n":11,"o":25.945,"t":"2026-10-21T15:30:00Z","v":2266,"vw":25.943298},{"c":25.9601,"h":25.9601,"l":25.9601,"n":3,"o":25.9601,"t":"2026-10-21T15:35:00Z","v":853,"vw":25.9601},{"c":25.98,"h":25.98,"l":25.955,"n":5,"o":25.955,"t":"2026-10-21T15:40:00Z","v":376,"vw":25.963333},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-21T15:50:00Z","v":100,"vw":25.95},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-21T15:55:00Z","v":100,"vw":25.95},{"c":25.96,"h":25.96,"l":25.95,"n":6,"o":25.95,"t":"2026-10-21T16:00:00Z","v":635,"vw":25.951667},{"c":25.975,"h":25.975,"l":25.9601,"n":10,"o":25.965,"t":"2026-10-21T16:05:00Z","v":7537,"vw":25.962921},{"c":25.96,"h":25.965,"l":25.96,"n":3,"o":25.965,"t":"2026-10-21T16:10:00Z","v":400,"vw":25.96375},{"c":25.94,"h":25.945,"l":25.94,"n":5,"o":25.945,"t":"2026-10-21T16:15:00Z","v":645,"vw":25.944222},{"c":25.95,"h":25.95,"l":25.95,"n":2,"o":25.95,"t":"2026-10-21T16:20:00Z","v":101,"vw":25.95},{"c":25.92,"h":25.955,"l":25.92,"n":5,"o":25.955,"t":"2026-10-21T16:35:00Z","v":950,"vw":25.944211},{"c":25.94,"h":25.95,"l":25.93,"n":6,"o":25.93,"t":"2026-10-21T16:40:00Z","v":700,"vw":25.943661},{"c":25.935,"h":25.935,"l":25.935,"n":1,"o":25.935,"t":"2026-10-21T16:45:00Z","v":400,"vw":25.935},{"c":25.95,"h":25.955,"l":25.95,"n":6,"o":25.955,"t":"2026-10-21T16:50:00Z","v":1404,"vw":25.950441},{"c":25.93,"h":25.935,"l":25.93,"n":2,"o":25.935,"t":"2026-10-21T16:55:00Z","v":300,"vw":25.931667},{"c":25.96,"h":25.96,"l":25.93,"n":16,"o":25.93,"t":"2026-10-21T17:00:00Z","v":2723,"vw":25.953762},{"c":25.945,"h":25.96,"l":25.945,"n":10,"o":25.96,"t":"2026-10-21T17:05:00Z","v":1185,"vw":25.957885},{"c":25.925,"h":25.925,"l":25.92,"n":2,"o":25.92,"t":"2026-10-21T17:10:00Z","v":200,"vw":25.9225},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-21T17:15:00Z","v":171,"vw":25.93},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-21T17:30:00Z","v":100,"vw":25.93},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-21T17:35:00Z","v":100,"vw":25.93},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-21T17:50:00Z","v":100,"vw":25.94},{"c":25.94,"h":25.94,"l":25.94,"n":6,"o":25.94,"t":"2026-10-21T18:10:00Z","v":652,"vw":25.94},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-21T18:15:00Z","v":100,"vw":25.94},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-21T18:25:00Z","v":250,"vw":25.94},{"c":25.955,"h":25.955,"l":25.955,"n":1,"o":25.955,"t":"2026-10-21T18:35:00Z","v":300,"vw":25.955},{"c":25.965,"h":25.965,"l":25.96,"n":2,"o":25.96,"t":"2026-10-21T18:45:00Z","v":200,"vw":25.9625},{"c":26.0086,"h":26.0086,"l":26.0086,"n":1,"o":26.0086,"t":"2026-10-21T18:50:00Z","v":200,"vw":26.0086},{"c":26.045,"h":26.065,"l":26.01,"n":31,"o":26.01,"t":"2026-10-21T18:55:00Z","v":4228,"vw":26.051195},{"c":26.06,"h":26.07,"l":26.045,"n":25,"o":26.05,"t":"2026-10-21T19:00:00Z","v":2896,"vw":26.056429},{"c":26.04,"h":26.055,"l":26.03,"n":15,"o":26.055,"t":"2026-10-21T19:05:00Z","v":1337,"vw":26.039567},{"c":26.06,"h":26.06,"l":26.055,"n":5,"o":26.06,"t":"2026-10-21T19:10:00Z","v":1800,"vw":26.059444},{"c":26,"h":26.045,"l":26,"n":25,"o":26.04,"t":"2026-10-21T19:15:00Z","v":6365,"vw":26.023251},{"c":26.01,"h":26.03,"l":25.995,"n":27,"o":26,"t":"2026-10-21T19:20:00Z","v":7945,"vw":26.012092},{"c":25.985,"h":26,"l":25.975,"n":12,"o":26,"t":"2026-10-21T19:25:00Z","v":3582,"vw":25.989273},{"c":25.97,"h":25.98,"l":25.97,"n":10,"o":25.98,"t":"2026-10-21T19:30:00Z","v":2727,"vw":25.971153},{"c":25.99,"h":26,"l":25.99,"n":3,"o":26,"t":"2026-10-21T19:35:00Z","v":850,"vw":25.997059},{"c":25.99,"h":25.99,"l":25.99,"n":3,"o":25.99,"t":"2026-10-21T19:40:00Z","v":1500,"vw":25.99},{"c":25.99,"h":25.99,"l":25.98,"n":10,"o":25.98,"t":"2026-10-21T19:45:00Z","v":2215,"vw":25.980703},{"c":25.97,"h":25.99,"l":25.9621,"n":324,"o":25.98,"t":"2026-10-21T19:50:00Z","v":25078,"vw":25.971766},{"c":25.945,"h":25.97,"l":25.945,"n":88,"o":25.9699,"t":"2026-10-21T19:55:00Z","v":13805,"vw":25.962138},{"c":25.96,"h":25.96,"l":25.96,"n":5,"o":25.96,"t":"2026-10-21T20:00:00Z","v":499,"vw":25.96},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-22T08:00:00Z","v":744,"vw":25.95},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-22T11:50:00Z","v":100,"vw":25.76},{"c":25.7288,"h":25.7288,"l":25.7288,"n":1,"o":25.7288,"t":"2026-10-22T12:55:00Z","v":3000,"vw":25.7288},{"c":25.715,"h":25.715,"l":25.67,"n":48,"o":25.69,"t":"2026-10-22T13:30:00Z","v":27696,"vw":25.692271},{"c":25.705,"h":25.75,"l":25.705,"n":36,"o":25.72,"t":"2026-10-22T13:35:00Z","v":6250,"vw":25.735431},{"c":25.6919,"h":25.7,"l":25.675,"n":32,"o":25.69,"t":"2026-10-22T13:40:00Z","v":4027,"vw":25.689741},{"c":25.655,"h":25.675,"l":25.625,"n":39,"o":25.675,"t":"2026-10-22T13:45:00Z","v":7949,"vw":25.648347},{"c":25.63,"h":25.67,"l":25.63,"n":14,"o":25.665,"t":"2026-10-22T13:50:00Z","v":8935,"vw":25.662597},{"c":25.66,"h":25.66,"l":25.62,"n":37,"o":25.62,"t":"2026-10-22T13:55:00Z","v":5819,"vw":25.644371},{"c":25.66,"h":25.67,"l":25.66,"n":10,"o":25.665,"t":"2026-10-22T14:00:00Z","v":1054,"vw":25.664524},{"c":25.655,"h":25.655,"l":25.65,"n":36,"o":25.655,"t":"2026-10-22T14:05:00Z","v":6651,"vw":25.653803},{"c":25.655,"h":25.665,"l":25.655,"n":29,"o":25.655,"t":"2026-10-22T14:10:00Z","v":5381,"vw":25.658659},{"c":25.645,"h":25.665,"l":25.645,"n":37,"o":25.655,"t":"2026-10-22T14:15:00Z","v":6802,"vw":25.649481},{"c":25.635,"h":25.665,"l":25.635,"n":32,"o":25.655,"t":"2026-10-22T14:20:00Z","v":4755,"vw":25.650555},{"c":25.625,"h":25.635,"l":25.625,"n":13,"o":25.635,"t":"2026-10-22T14:25:00Z","v":1407,"vw":25.627295},{"c":25.625,"h":25.635,"l":25.615,"n":14,"o":25.6201,"t":"2026-10-22T14:30:00Z","v":5901,"vw":25.625786},{"c":25.61,"h":25.63,"l":25.61,"n":37,"o":25.62,"t":"2026-10-22T14:35:00Z","v":5061,"vw":25.619869},{"c":25.625,"h":25.625,"l":25.61,"n":20,"o":25.61,"t":"2026-10-22T14:40:00Z","v":3447,"vw":25.616961},{"c":25.615,"h":25.63,"l":25.61,"n":19,"o":25.625,"t":"2026-10-22T14:45:00Z","v":2254,"vw":25.618082},{"c":25.625,"h":25.625,"l":25.62,"n":9,"o":25.62,"t":"2026-10-22T14:50:00Z","v":1033,"vw":25.621308},{"c":25.625,"h":25.625,"l":25.6,"n":32,"o":25.615,"t":"2026-10-22T14:55:00Z","v":4903,"vw":25.613262},{"c":25.595,"h":25.62,"l":25.595,"n":24,"o":25.62,"t":"2026-10-22T15:00:00Z","v":5241,"vw":25.607961},{"c":25.615,"h":25.615,"l":25.595,"n":21,"o":25.595,"t":"2026-10-22T15:05:00Z","v":3877,"vw":25.603011},{"c":25.605,"h":25.605,"l":25.595,"n":16,"o":25.605,"t":"2026-10-22T15:10:00Z","v":3185,"vw":25.60127},{"c":25.61,"h":25.61,"l":25.595,"n":6,"o":25.595,"t":"2026-10-22T15:15:00Z","v":1465,"vw":25.602586},{"c":25.635,"h":25.635,"l":25.62,"n":9,"o":25.62,"t":"2026-10-22T15:20:00Z","v":1417,"vw":25.627308},{"c":25.615,"h":25.625,"l":25.61,"n":27,"o":25.62,"t":"2026-10-22T15:25:00Z","v":8916,"vw":25.61518},{"c":25.6,"h":25.61,"l":25.595,"n":13,"o":25.61,"t":"2026-10-22T15:30:00Z","v":2354,"vw":25.603911},{"c":25.575,"h":25.6,"l":25.57,"n":20,"o":25.6,"t":"2026-10-22T15:35:00Z","v":8848,"vw":25.578258},{"c":25.565,"h":25.59,"l":25.565,"n":56,"o":25.575,"t":"2026-10-22T15:40:00Z","v":11884,"vw":25.576077},{"c":25.57,"h":25.585,"l":25.565,"n":27,"o":25.57,"t":"2026-10-22T15:45:00Z","v":6638,"vw":25.577698},{"c":25.565,"h":25.57,"l":25.56,"n":14,"o":25.57,"t":"2026-10-22T15:50:00Z","v":2619,"vw":25.5634},{"c":25.565,"h":25.57,"l":25.56,"n":37,"o":25.56,"t":"2026-10-22T15:55:00Z","v":21848,"vw":25.561404},{"c":25.585,"h":25.59,"l":25.57,"n":20,"o":25.57,"t":"2026-10-22T16:00:00Z","v":3740,"vw":25.577055},{"c":25.58,"h":25.585,"l":25.58,"n":5,"o":25.585,"t":"2026-10-22T16:05:00Z","v":1000,"vw":25.5825},{"c":25.58,"h":25.585,"l":25.58,"n":8,"o":25.585,"t":"2026-10-22T16:10:00Z","v":700,"vw":25.581623},{"c":25.555,"h":25.555,"l":25.55,"n":15,"o":25.555,"t":"2026-10-22T16:15:00Z","v":3694,"vw":25.551766},{"c":25.5601,"h":25.57,"l":25.56,"n":47,"o":25.56,"t":"2026-10-22T16:20:00Z","v":16448,"vw":25.563041},{"c":25.565,"h":25.565,"l":25.555,"n":27,"o":25.56,"t":"2026-10-22T16:25:00Z","v":24267,"vw":25.561324},{"c":25.555,"h":25.565,"l":25.555,"n":40,"o":25.565,"t":"2026-10-22T16:30:00Z","v":8457,"vw":25.563111},{"c":25.545,"h":25.555,"l":25.545,"n":37,"o":25.555,"t":"2026-10-22T16:35:00Z","v":5589,"vw":25.546401},{"c":25.515,"h":25.5401,"l":25.515,"n":48,"o":25.54,"t":"2026-10-22T16:40:00Z","v":8032,"vw":25.53015},{"c":25.52,"h":25.52,"l":25.5,"n":25,"o":25.51,"t":"2026-10-22T16:45:00Z","v":7341,"vw":25.509937},{"c":25.51,"h":25.51,"l":25.5,"n":14,"o":25.505,"t":"2026-10-22T16:50:00Z","v":1556,"vw":25.507256},{"c":25.52,"h":25.53,"l":25.52,"n":4,"o":25.52,"t":"2026-10-22T16:55:00Z","v":800,"vw":25.52125},{"c":25.495,"h":25.53,"l":25.495,"n":30,"o":25.525,"t":"2026-10-22T17:00:00Z","v":5246,"vw":25.516658},{"c":25.505,"h":25.5077,"l":25.495,"n":30,"o":25.495,"t":"2026-10-22T17:05:00Z","v":4003,"vw":25.502429},{"c":25.49,"h":25.495,"l":25.49,"n":12,"o":25.495,"t":"2026-10-22T17:10:00Z","v":1221,"vw":25.493344},{"c":25.49,"h":25.49,"l":25.48,"n":26,"o":25.49,"t":"2026-10-22T17:15:00Z","v":19200,"vw":25.489769},{"c":25.495,"h":25.5001,"l":25.489,"n":5,"o":25.489,"t":"2026-10-22T17:20:00Z","v":933,"vw":25.496018},{"c":25.49,"h":25.495,"l":25.485,"n":13,"o":25.49,"t":"2026-10-22T17:25:00Z","v":2633,"vw":25.49001},{"c":25.495,"h":25.495,"l":25.485,"n":9,"o":25.485,"t":"2026-10-22T17:30:00Z","v":1149,"vw":25.49},{"c":25.5,"h":25.5,"l":25.5,"n":8,"o":25.5,"t":"2026-10-22T17:35:00Z","v":802,"vw":25.5},{"c":25.495,"h":25.495,"l":25.495,"n":1,"o":25.495,"t":"2026-10-22T17:40:00Z","v":237,"vw":25.495},{"c":25.4784,"h":25.49,"l":25.47,"n":10,"o":25.485,"t":"2026-10-22T17:45:00Z","v":2164,"vw":25.477977},{"c":25.475,"h":25.475,"l":25.465,"n":19,"o":25.475,"t":"2026-10-22T17:50:00Z","v":1819,"vw":25.469667},{"c":25.44,"h":25.475,"l":25.435,"n":20,"o":25.475,"t":"2026-10-22T17:55:00Z","v":4256,"vw":25.459792},{"c":25.43,"h":25.435,"l":25.425,"n":24,"o":25.435,"t":"2026-10-22T18:00:00Z","v":5651,"vw":25.42933},{"c":25.455,"h":25.46,"l":25.43,"n":7,"o":25.43,"t":"2026-10-22T18:05:00Z","v":3348,"vw":25.452872},{"c":25.45,"h":25.46,"l":25.45,"n":14,"o":25.455,"t":"2026-10-22T18:10:00Z","v":2307,"vw":25.457005},{"c":25.445,"h":25.46,"l":25.445,"n":47,"o":25.455,"t":"2026-10-22T18:15:00Z","v":249769,"vw":25.459559},{"c":25.435,"h":25.445,"l":25.435,"n":17,"o":25.44,"t":"2026-10-22T18:20:00Z","v":2031,"vw":25.439407},{"c":25.42,"h":25.43,"l":25.42,"n":38,"o":25.43,"t":"2026-10-22T18:25:00Z","v":7642,"vw":25.420888},{"c":25.41,"h":25.415,"l":25.405,"n":27,"o":25.415,"t":"2026-10-22T18:30:00Z","v":3032,"vw":25.412485},{"c":25.43,"h":25.43,"l":25.43,"n":8,"o":25.43,"t":"2026-10-22T18:35:00Z","v":1919,"vw":25.43},{"c":25.435,"h":25.44,"l":25.43,"n":9,"o":25.43,"t":"2026-10-22T18:40:00Z","v":1797,"vw":25.436551},{"c":25.44,"h":25.44,"l":25.43,"n":14,"o":25.43,"t":"2026-10-22T18:45:00Z","v":1329,"vw":25.434},{"c":25.44,"h":25.445,"l":25.43,"n":15,"o":25.44,"t":"2026-10-22T18:50:00Z","v":3967,"vw":25.435961},{"c":25.43,"h":25.43,"l":25.42,"n":22,"o":25.425,"t":"2026-10-22T18:55:00Z","v":2995,"vw":25.428704},{"c":25.425,"h":25.425,"l":25.425,"n":14,"o":25.425,"t":"2026-10-22T19:00:00Z","v":343,"vw":25.425},{"c":25.425,"h":25.425,"l":25.42,"n":7,"o":25.42,"t":"2026-10-22T19:05:00Z","v":758,"vw":25.423575},{"c":25.42,"h":25.4261,"l":25.42,"n":20,"o":25.425,"t":"2026-10-22T19:10:00Z","v":2753,"vw":25.423233},{"c":25.42,"h":25.42,"l":25.42,"n":12,"o":25.42,"t":"2026-10-22T19:15:00Z","v":1648,"vw":25.42},{"c":25.415,"h":25.425,"l":25.415,"n":14,"o":25.425,"t":"2026-10-22T19:20:00Z","v":1815,"vw":25.420857},{"c":25.43,"h":25.43,"l":25.415,"n":33,"o":25.415,"t":"2026-10-22T19:25:00Z","v":11513,"vw":25.425262},{"c":25.435,"h":25.44,"l":25.43,"n":17,"o":25.43,"t":"2026-10-22T19:30:00Z","v":4483,"vw":25.4333},{"c":25.445,"h":25.445,"l":25.425,"n":78,"o":25.43,"t":"2026-10-22T19:35:00Z","v":13713,"vw":25.441707},{"c":25.45,"h":25.455,"l":25.445,"n":34,"o":25.445,"t":"2026-10-22T19:40:00Z","v":8502,"vw":25.450696},{"c":25.45,"h":25.455,"l":25.445,"n":26,"o":25.445,"t":"2026-10-22T19:45:00Z","v":11223,"vw":25.450045},{"c":25.465,"h":25.47,"l":25.455,"n":336,"o":25.46,"t":"2026-10-22T19:50:00Z","v":20720,"vw":25.463297},{"c":25.46,"h":25.48,"l":25.46,"n":148,"o":25.46,"t":"2026-10-22T19:55:00Z","v":28512,"vw":25.467654},{"c":25.45,"h":25.45,"l":25.45,"n":5,"o":25.45,"t":"2026-10-22T20:00:00Z","v":1844,"vw":25.45},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-22T21:15:00Z","v":100,"vw":25.44},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-22T21:40:00Z","v":280,"vw":25.58},{"c":25.48,"h":25.49,"l":25.48,"n":2,"o":25.49,"t":"2026-10-22T21:45:00Z","v":780,"vw":25.48641},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-22T23:25:00Z","v":100,"vw":25.51}],"history":[{"c":23.54,"h":23.54,"l":23.3311,"n":2012,"o":23.35,"t":"2024-10-21T04:00:00Z","v":212528,"vw":23.454124},{"c":23.53,"h":23.585,"l":23.415,"n":1155,"o":23.47,"t":"2024-10-22T04:00:00Z","v":377170,"vw":23.534558},{"c":23.59,"h":23.705,"l":23.525,"n":857,"o":23.69,"t":"2024-10-23T04:00:00Z","v":212411,"vw":23.627857},{"c":23.44,"h":23.63,"l":23.37,"n":604,"o":23.59,"t":"2024-10-24T04:00:00Z","v":100864,"vw":23.482833},{"c":23.64,"h":23.64,"l":23.36,"n":637,"o":23.36,"t":"2024-10-25T04:00:00Z","v":106526,"vw":23.523426},{"c":23.66,"h":23.775,"l":23.58,"n":579,"o":23.58,"t":"2024-10-28T04:00:00Z","v":149676,"vw":23.677044},{"c":23.65,"h":23.9,"l":23.37,"n":879,"o":23.84,"t":"2024-10-29T04:00:00Z","v":146006,"vw":23.745618},{"c":23.56,"h":23.6,"l":23.315,"n":919,"o":23.45,"t":"2024-10-30T04:00:00Z","v":132854,"vw":23.494024},{"c":23.54,"h":23.68,"l":23.42,"n":1445,"o":23.56,"t":"2024-10-31T04:00:00Z","v":239277,"vw":23.523652},{"c":23.88,"h":23.92,"l":23.42,"n":1281,"o":23.54,"t":"2024-11-01T04:00:00Z","v":178804,"vw":23.740438},{"c":23.52,"h":23.675,"l":23.45,"n":734,"o":23.54,"t":"2024-11-04T05:00:00Z","v":115698,"vw":23.535235},{"c":23.41,"h":23.69,"l":23.355,"n":1284,"o":23.56,"t":"2024-11-05T05:00:00Z","v":225216,"vw":23.495956},{"c":24.03,"h":24.22,"l":23.9375,"n":1676,"o":24.18,"t":"2024-11-06T05:00:00Z","v":257905,"vw":24.118035},{"c":23.8,"h":23.9391,"l":23.7,"n":784,"o":23.91,"t":"2024-11-07T05:00:00Z","v":171498,"vw":23.819849},{"c":23.48,"h":23.64,"l":23.45,"n":900,"o":23.59,"t":"2024-11-08T05:00:00Z","v":248442,"vw":23.526178},{"c":23.56,"h":23.68,"l":23.53,"n":522,"o":23.53,"t":"2024-11-11T05:00:00Z","v":120269,"vw":23.574738},{"c":23.85,"h":24.05,"l":23.635,"n":1471,"o":23.69,"t":"2024-11-12T05:00:00Z","v":405128,"vw":23.836145},{"c":24.16,"h":24.27,"l":23.65,"n":1363,"o":23.65,"t":"2024-11-13T05:00:00Z","v":439147,"vw":24.043125},{"c":24.04,"h":24.1,"l":23.86,"n":935,"o":24.04,"t":"2024-11-14T05:00:00Z","v":264199,"vw":23.9584},{"c":24.16,"h":24.27,"l":23.97,"n":791,"o":24.19,"t":"2024-11-15T05:00:00Z","v":149366,"vw":24.106484},{"c":24.1,"h":24.3,"l":24.01,"n":692,"o":24.24,"t":"2024-11-18T05:00:00Z","v":98526,"vw":24.179019},{"c":23.96,"h":23.99,"l":23.87,"n":538,"o":23.91,"t":"2024-11-19T05:00:00Z","v":122172,"vw":23.932708},{"c":24.05,"h":24.125,"l":23.95,"n":608,"o":24.09,"t":"2024-11-20T05:00:00Z","v":111275,"vw":24.04394},{"c":24.09,"h":24.17,"l":23.96,"n":442,"o":24.01,"t":"2024-11-21T05:00:00Z","v":66348,"vw":24.057338},{"c":24.08,"h":24.13,"l":23.98,"n":903,"o":24.08,"t":"2024-11-22T05:00:00Z","v":232929,"vw":24.045717},{"c":23.48,"h":23.66,"l":23.45,"n":979,"o":23.59,"t":"2024-11-25T05:00:00Z","v":258393,"vw":23.569721},{"c":23.54,"h":23.69,"l":23.54,"n":582,"o":23.6,"t":"2024-11-26T05:00:00Z","v":160146,"vw":23.594263},{"c":23.41,"h":23.47,"l":23.3101,"n":871,"o":23.4,"t":"2024-11-27T05:00:00Z","v":251360,"vw":23.365503},{"c":23.15,"h":23.305,"l":23.15,"n":563,"o":23.25,"t":"2024-11-29T05:00:00Z","v":98602,"vw":23.225811},{"c":23.13,"h":23.33,"l":23.07,"n":690,"o":23.23,"t":"2024-12-02T05:00:00Z","v":139486,"vw":23.184487},{"c":23.32,"h":23.34,"l":23.08,"n":433,"o":23.08,"t":"2024-12-03T05:00:00Z","v":108499,"vw":23.276242},{"c":23.09,"h":23.44,"l":23.055,"n":673,"o":23.4,"t":"2024-12-04T05:00:00Z","v":270861,"vw":23.175573},{"c":23.03,"h":23.17,"l":23.01,"n":444,"o":23.13,"t":"2024-12-05T05:00:00Z","v":82514,"vw":23.100159},{"c":23.01,"h":23.1,"l":22.89,"n":1025,"o":22.93,"t":"2024-12-06T05:00:00Z","v":301969,"vw":23.012123},{"c":23.2,"h":23.2401,"l":23.1,"n":505,"o":23.17,"t":"2024-12-09T05:00:00Z","v":123609,"vw":23.204174},{"c":23.35,"h":23.38,"l":23.2911,"n":389,"o":23.32,"t":"2024-12-10T05:00:00Z","v":51067,"vw":23.350126},{"c":23.57,"h":23.59,"l":23.32,"n":384,"o":23.33,"t":"2024-12-11T05:00:00Z","v":43983,"vw":23.52207},{"c":23.84,"h":23.89,"l":23.7,"n":582,"o":23.7,"t":"2024-12-12T05:00:00Z","v":286989,"vw":23.838828},{"c":24.12,"h":24.149,"l":23.91,"n":554,"o":23.91,"t":"2024-12-13T05:00:00Z","v":90512,"vw":24.051203},{"c":24.07,"h":24.1699,"l":24.02,"n":453,"o":24.11,"t":"2024-12-16T05:00:00Z","v":99243,"vw":24.086559},{"c":24.01,"h":24.055,"l":23.9302,"n":451,"o":24.02,"t":"2024-12-17T05:00:00Z","v":108680,"vw":24.002881},{"c":24.25,"h":24.32,"l":24,"n":832,"o":24.14,"t":"2024-12-18T05:00:00Z","v":117972,"vw":24.154837},{"c":24.63,"h":24.76,"l":24.5341,"n":1151,"o":24.62,"t":"2024-12-19T05:00:00Z","v":253854,"vw":24.665711},{"c":24.57,"h":24.57,"l":24.3948,"n":752,"o":24.52,"t":"2024-12-20T05:00:00Z","v":198057,"vw":24.474915},{"c":24.52,"h":24.57,"l":24.3,"n":762,"o":24.3,"t":"2024-12-23T05:00:00Z","v":84289,"vw":24.452566},{"c":24.46,"h":24.6998,"l":24.44,"n":321,"o":24.69,"t":"2024-12-24T05:00:00Z","v":24765,"vw":24.572685},{"c":24.45,"h":24.664,"l":24.43,"n":629,"o":24.6,"t":"2024-12-26T05:00:00Z","v":131259,"vw":24.547914},{"c":24.63,"h":24.69,"l":24.49,"n":521,"o":24.6,"t":"2024-12-27T05:00:00Z","v":98489,"vw":24.61429},{"c":24.47,"h":24.52,"l":24.42,"n":748,"o":24.51,"t":"2024-12-30T05:00:00Z","v":116634,"vw":24.47947},{"c":24.64,"h":24.64,"l":24.36,"n":616,"o":24.42,"t":"2024-12-31T05:00:00Z","v":64934,"vw":24.528669},{"c":24.58,"h":24.665,"l":24.41,"n":775,"o":24.59,"t":"2025-01-02T05:00:00Z","v":187634,"vw":24.580028},{"c":24.69,"h":24.7,"l":24.495,"n":753,"o":24.53,"t":"2025-01-03T05:00:00Z","v":96644,"vw":24.602857},{"c":24.74,"h":24.85,"l":24.68,"n":735,"o":24.72,"t":"2025-01-06T05:00:00Z","v":84775,"vw":24.755851},{"c":25.02,"h":25.085,"l":24.8188,"n":1007,"o":24.88,"t":"2025-01-07T05:00:00Z","v":145597,"vw":25.022669},{"c":25.04,"h":25.24,"l":24.995,"n":1341,"o":25.21,"t":"2025-01-08T05:00:00Z","v":264122,"vw":25.091699},{"c":25.3,"h":25.32,"l":25.12,"n":993,"o":25.29,"t":"2025-01-10T05:00:00Z","v":121756,"vw":25.219899},{"c":25.27,"h":25.34,"l":25.17,"n":1023,"o":25.2,"t":"2025-01-13T05:00:00Z","v":111000,"vw":25.253481},{"c":25.32,"h":25.39,"l":25.27,"n":838,"o":25.31,"t":"2025-01-14T05:00:00Z","v":110195,"vw":25.324371},{"c":24.83,"h":24.9283,"l":24.77,"n":1077,"o":24.84,"t":"2025-01-15T05:00:00Z","v":171886,"vw":24.847601},{"c":24.78,"h":24.98,"l":24.665,"n":896,"o":24.84,"t":"2025-01-16T05:00:00Z","v":195739,"vw":24.789485},{"c":24.73,"h":24.78,"l":24.61,"n":828,"o":24.63,"t":"2025-01-17T05:00:00Z","v":175168,"vw":24.738254},{"c":24.545,"h":24.62,"l":24.465,"n":666,"o":24.53,"t":"2025-01-21T05:00:00Z","v":154384,"vw":24.570909},{"c":24.67,"h":24.709,"l":24.53,"n":488,"o":24.53,"t":"2025-01-22T05:00:00Z","v":127082,"vw":24.635408},{"c":24.86,"h":24.9379,"l":24.8259,"n":420,"o":24.87,"t":"2025-01-23T05:00:00Z","v":59729,"vw":24.882459},{"c":24.79,"h":24.94,"l":24.75,"n":627,"o":24.9175,"t":"2025-01-24T05:00:00Z","v":130519,"vw":24.804838},{"c":24.46,"h":24.61,"l":24.43,"n":536,"o":24.49,"t":"2025-01-27T05:00:00Z","v":107743,"vw":24.511298},{"c":24.48,"h":24.715,"l":24.47,"n":849,"o":24.56,"t":"2025-01-28T05:00:00Z","v":114324,"vw":24.537466},{"c":24.54,"h":24.67,"l":24.4,"n":636,"o":24.4,"t":"2025-01-29T05:00:00Z","v":106101,"vw":24.520985},{"c":24.45,"h":24.55,"l":24.35,"n":542,"o":24.46,"t":"2025-01-30T05:00:00Z","v":188763,"vw":24.495074},{"c":24.62,"h":24.715,"l":24.3951,"n":584,"o":24.48,"t":"2025-01-31T05:00:00Z","v":211889,"vw":24.619681},{"c":24.42,"h":24.5222,"l":24.1952,"n":756,"o":24.34,"t":"2025-02-03T05:00:00Z","v":192642,"vw":24.389565},{"c":24.36,"h":24.61,"l":24.36,"n":591,"o":24.56,"t":"2025-02-04T05:00:00Z","v":116900,"vw":24.419764},{"c":23.99,"h":24.11,"l":23.9,"n":1195,"o":24.04,"t":"2025-02-05T05:00:00Z","v":260237,"vw":23.992756},{"c":23.93,"h":24.05,"l":23.9089,"n":405,"o":23.97,"t":"2025-02-06T05:00:00Z","v":145722,"vw":23.965859},{"c":24.11,"h":24.24,"l":24.1,"n":559,"o":24.13,"t":"2025-02-07T05:00:00Z","v":86789,"vw":24.160728},{"c":24.21,"h":24.28,"l":24.11,"n":394,"o":24.12,"t":"2025-02-10T05:00:00Z","v":71458,"vw":24.213454},{"c":24.37,"h":24.41,"l":24.33,"n":421,"o":24.38,"t":"2025-02-11T05:00:00Z","v":128581,"vw":24.370252},{"c":24.71,"h":24.83,"l":24.63,"n":903,"o":24.73,"t":"2025-02-12T05:00:00Z","v":167678,"vw":24.734598},{"c":24.36,"h":24.48,"l":24.28,"n":709,"o":24.48,"t":"2025-02-13T05:00:00Z","v":204673,"vw":24.356233},{"c":24.21,"h":24.22,"l":24.065,"n":519,"o":24.2,"t":"2025-02-14T05:00:00Z","v":118147,"vw":24.152625},{"c":24.49,"h":24.51,"l":24.31,"n":575,"o":24.33,"t":"2025-02-18T05:00:00Z","v":95771,"vw":24.406912},{"c":24.47,"h":24.56,"l":24.42,"n":422,"o":24.5487,"t":"2025-02-19T05:00:00Z","v":58413,"vw":24.502424},{"c":24.43,"h":24.43,"l":24.32,"n":404,"o":24.39,"t":"2025-02-20T05:00:00Z","v":97720,"vw":24.378583},{"c":24.11,"h":24.32,"l":24.03,"n":1007,"o":24.3,"t":"2025-02-21T05:00:00Z","v":155976,"vw":24.160092},{"c":24.03,"h":24.205,"l":23.99,"n":716,"o":24.16,"t":"2025-02-24T05:00:00Z","v":184765,"vw":24.049264},{"c":23.64,"h":23.79,"l":23.4851,"n":1394,"o":23.74,"t":"2025-02-25T05:00:00Z","v":492629,"vw":23.666951},{"c":23.5,"h":23.73,"l":23.47,"n":416,"o":23.6,"t":"2025-02-26T05:00:00Z","v":68594,"vw":23.54953},{"c":23.66,"h":23.72,"l":23.5531,"n":818,"o":23.66,"t":"2025-02-27T05:00:00Z","v":160870,"vw":23.655438},{"c":23.44,"h":23.63,"l":23.37,"n":1143,"o":23.5,"t":"2025-02-28T05:00:00Z","v":173235,"vw":23.538584},{"c":23.25,"h":23.62,"l":23.24,"n":967,"o":23.62,"t":"2025-03-03T05:00:00Z","v":228096,"vw":23.369712},{"c":23.55,"h":23.58,"l":23.235,"n":847,"o":23.26,"t":"2025-03-04T05:00:00Z","v":104922,"vw":23.395055},{"c":23.76,"h":23.78,"l":23.48,"n":1128,"o":23.54,"t":"2025-03-05T05:00:00Z","v":276063,"vw":23.682094},{"c":23.85,"h":24,"l":23.7409,"n":976,"o":23.87,"t":"2025-03-06T05:00:00Z","v":341168,"vw":23.840592},{"c":23.95,"h":23.96,"l":23.64,"n":1388,"o":23.64,"t":"2025-03-07T05:00:00Z","v":343684,"vw":23.748552},{"c":23.68,"h":23.71,"l":23.55,"n":2538,"o":23.65,"t":"2025-03-10T04:00:00Z","v":263540,"vw":23.63976},{"c":23.84,"h":23.94,"l":23.59,"n":1803,"o":23.7,"t":"2025-03-11T04:00:00Z","v":212872,"vw":23.815928},{"c":24.05,"h":24.06,"l":23.88,"n":4788,"o":23.97,"t":"2025-03-12T04:00:00Z","v":285629,"vw":23.968937},{"c":23.79,"h":24.14,"l":23.79,"n":1081,"o":24.13,"t":"2025-03-13T04:00:00Z","v":178056,"vw":23.932303},{"c":23.95,"h":24.03,"l":23.895,"n":420,"o":23.93,"t":"2025-03-14T04:00:00Z","v":54636,"vw":23.95365},{"c":23.86,"h":23.9,"l":23.7,"n":729,"o":23.8,"t":"2025-03-17T04:00:00Z","v":77439,"vw":23.824804},{"c":23.81,"h":23.96,"l":23.74,"n":758,"o":23.96,"t":"2025-03-18T04:00:00Z","v":57839,"vw":23.844055},{"c":23.74,"h":23.8938,"l":23.681,"n":902,"o":23.8,"t":"2025-03-19T04:00:00Z","v":145429,"vw":23.762863},{"c":23.69,"h":23.7,"l":23.4,"n":531,"o":23.4,"t":"2025-03-20T04:00:00Z","v":601402,"vw":23.673157},{"c":23.83,"h":23.85,"l":23.65,"n":422,"o":23.65,"t":"2025-03-21T04:00:00Z","v":27210,"vw":23.797521},{"c":24.09,"h":24.1,"l":23.95,"n":625,"o":23.95,"t":"2025-03-24T04:00:00Z","v":82616,"vw":24.014477},{"c":24.08,"h":24.15,"l":24.0201,"n":509,"o":24.15,"t":"2025-03-25T04:00:00Z","v":35875,"vw":24.099692},{"c":24.02,"h":24.06,"l":23.96,"n":576,"o":24,"t":"2025-03-26T04:00:00Z","v":51908,"vw":24.010596},{"c":24.12,"h":24.18,"l":24.1001,"n":444,"o":24.12,"t":"2025-03-27T04:00:00Z","v":182441,"vw":24.171635},{"c":23.81,"h":23.89,"l":23.74,"n":635,"o":23.88,"t":"2025-03-28T04:00:00Z","v":114896,"vw":23.798032},{"c":23.6,"h":23.73,"l":23.49,"n":726,"o":23.58,"t":"2025-03-31T04:00:00Z","v":113730,"vw":23.599192},{"c":23.39,"h":23.4569,"l":23.2509,"n":1021,"o":23.41,"t":"2025-04-01T04:00:00Z","v":240798,"vw":23.340066},{"c":23.38,"h":23.55,"l":23.13,"n":295,"o":23.13,"t":"2025-04-02T04:00:00Z","v":89897,"vw":23.450468},{"c":23.28,"h":23.28,"l":23.03,"n":973,"o":23.13,"t":"2025-04-03T04:00:00Z","v":140934,"vw":23.157513},{"c":23.03,"h":23.31,"l":22.7201,"n":2058,"o":22.9,"t":"2025-04-04T04:00:00Z","v":225797,"vw":22.868134},{"c":23.75,"h":23.85,"l":23.2,"n":3074,"o":23.27,"t":"2025-04-07T04:00:00Z","v":347274,"vw":23.548097},{"c":24.15,"h":24.21,"l":23.72,"n":2518,"o":23.96,"t":"2025-04-08T04:00:00Z","v":369029,"vw":23.939829},{"c":24.19,"h":24.8576,"l":24.12,"n":1958,"o":24.44,"t":"2025-04-09T04:00:00Z","v":529103,"vw":24.508809},{"c":24.69,"h":24.8,"l":24.26,"n":1575,"o":24.48,"t":"2025-04-10T04:00:00Z","v":335914,"vw":24.532803},{"c":24.75,"h":25.17,"l":24.3301,"n":1173,"o":24.935,"t":"2025-04-11T04:00:00Z","v":251883,"vw":24.817751},{"c":24.48,"h":24.6794,"l":24.4,"n":662,"o":24.54,"t":"2025-04-14T04:00:00Z","v":145211,"vw":24.504912},{"c":24.34,"h":24.5712,"l":24.28,"n":412,"o":24.5,"t":"2025-04-15T04:00:00Z","v":32186,"vw":24.420946},{"c":24.3,"h":24.5484,"l":24.11,"n":433,"o":24.36,"t":"2025-04-16T04:00:00Z","v":129324,"vw":24.303712},{"c":24.45,"h":24.5699,"l":24.28,"n":757,"o":24.32,"t":"2025-04-17T04:00:00Z","v":66016,"vw":24.437286},{"c":24.87,"h":24.95,"l":24.61,"n":698,"o":24.72,"t":"2025-04-21T04:00:00Z","v":116554,"vw":24.762063},{"c":24.73,"h":24.87,"l":24.62,"n":1091,"o":24.66,"t":"2025-04-22T04:00:00Z","v":148096,"vw":24.727624},{"c":24.51,"h":24.6,"l":24.04,"n":1070,"o":24.08,"t":"2025-04-23T04:00:00Z","v":210241,"vw":24.227963},{"c":24.3,"h":24.4368,"l":24.25,"n":764,"o":24.36,"t":"2025-04-24T04:00:00Z","v":70654,"vw":24.301441},{"c":24.1,"h":24.19,"l":24.06,"n":421,"o":24.13,"t":"2025-04-25T04:00:00Z","v":98757,"vw":24.122129},{"c":23.96,"h":24.18,"l":23.93,"n":431,"o":24.18,"t":"2025-04-28T04:00:00Z","v":67389,"vw":24.060092},{"c":23.77,"h":24.01,"l":23.75,"n":380,"o":24.01,"t":"2025-04-29T04:00:00Z","v":34455,"vw":23.883281},{"c":24.01,"h":24.02,"l":23.7701,"n":506,"o":23.87,"t":"2025-04-30T04:00:00Z","v":109330,"vw":23.896222},{"c":24.08,"h":24.1999,"l":23.925,"n":638,"o":23.94,"t":"2025-05-01T04:00:00Z","v":121548,"vw":24.094468},{"c":24.35,"h":24.4049,"l":24.2437,"n":495,"o":24.33,"t":"2025-05-02T04:00:00Z","v":121953,"vw":24.331899},{"c":24.53,"h":24.6015,"l":24.46,"n":349,"o":24.46,"t":"2025-05-05T04:00:00Z","v":50179,"vw":24.507773},{"c":24.38,"h":24.69,"l":24.38,"n":894,"o":24.65,"t":"2025-05-06T04:00:00Z","v":230412,"vw":24.502095},{"c":24.57,"h":24.57,"l":24.2509,"n":528,"o":24.3599,"t":"2025-05-07T04:00:00Z","v":73854,"vw":24.312153},{"c":24.61,"h":24.61,"l":24.2501,"n":489,"o":24.37,"t":"2025-05-08T04:00:00Z","v":57253,"vw":24.43927},{"c":24.59,"h":24.64,"l":24.4129,"n":255,"o":24.64,"t":"2025-05-09T04:00:00Z","v":48827,"vw":24.579185},{"c":24.79,"h":24.9,"l":24.44,"n":755,"o":24.81,"t":"2025-05-12T04:00:00Z","v":213941,"vw":24.773127},{"c":24.9,"h":25.04,"l":24.79,"n":930,"o":24.79,"t":"2025-05-13T04:00:00Z","v":181236,"vw":24.943422},{"c":25.05,"h":25.14,"l":24.92,"n":578,"o":24.92,"t":"2025-05-14T04:00:00Z","v":201235,"vw":25.008199},{"c":24.87,"h":25.1,"l":24.8001,"n":706,"o":24.96,"t":"2025-05-15T04:00:00Z","v":106385,"vw":24.926795},{"c":24.76,"h":24.93,"l":24.4,"n":642,"o":24.66,"t":"2025-05-16T04:00:00Z","v":212622,"vw":24.724949},{"c":24.92,"h":25.2878,"l":24.88,"n":652,"o":25.25,"t":"2025-05-19T04:00:00Z","v":142806,"vw":25.086653},{"c":25.06,"h":25.1957,"l":25.02,"n":927,"o":25.1,"t":"2025-05-20T04:00:00Z","v":139990,"vw":25.128451},{"c":25.48,"h":25.59,"l":25.2184,"n":1201,"o":25.33,"t":"2025-05-21T04:00:00Z","v":284835,"vw":25.493117},{"c":25.43,"h":25.73,"l":25.4,"n":1029,"o":25.72,"t":"2025-05-22T04:00:00Z","v":459728,"vw":25.570869},{"c":25.38,"h":25.4895,"l":25.275,"n":977,"o":25.3,"t":"2025-05-23T04:00:00Z","v":199285,"vw":25.373826},{"c":25.04,"h":25.3675,"l":24.87,"n":1121,"o":25.25,"t":"2025-05-27T04:00:00Z","v":292679,"vw":25.048351},{"c":25.09,"h":25.22,"l":25.02,"n":534,"o":25.12,"t":"2025-05-28T04:00:00Z","v":140056,"vw":25.121026},{"c":24.94,"h":25.05,"l":24.85,"n":610,"o":25.03,"t":"2025-05-29T04:00:00Z","v":160240,"vw":24.905897},{"c":24.89,"h":24.97,"l":24.82,"n":632,"o":24.96,"t":"2025-05-30T04:00:00Z","v":87604,"vw":24.871914},{"c":25.14,"h":25.23,"l":25.0456,"n":794,"o":25.08,"t":"2025-06-02T04:00:00Z","v":247153,"vw":25.151963},{"c":25.15,"h":25.1869,"l":24.95,"n":469,"o":25.05,"t":"2025-06-03T04:00:00Z","v":79681,"vw":25.089111},{"c":24.77,"h":24.99,"l":24.6888,"n":818,"o":24.97,"t":"2025-06-04T04:00:00Z","v":237964,"vw":24.830155},{"c":24.76,"h":24.79,"l":24.6119,"n":407,"o":24.67,"t":"2025-06-05T04:00:00Z","v":52203,"vw":24.710807},{"c":25.05,"h":25.11,"l":24.93,"n":500,"o":24.96,"t":"2025-06-06T04:00:00Z","v":65081,"vw":25.037591},{"c":25.04,"h":25.2,"l":25.01,"n":494,"o":25.2,"t":"2025-06-09T04:00:00Z","v":119346,"vw":25.116688},{"c":24.97,"h":25.0106,"l":24.855,"n":359,"o":24.89,"t":"2025-06-10T04:00:00Z","v":44538,"vw":24.96077},{"c":24.89,"h":24.99,"l":24.8,"n":659,"o":24.98,"t":"2025-06-11T04:00:00Z","v":201050,"vw":24.843312},{"c":24.53,"h":24.72,"l":24.53,"n":607,"o":24.64,"t":"2025-06-12T04:00:00Z","v":160477,"vw":24.634245},{"c":24.81,"h":24.97,"l":24.68,"n":394,"o":24.72,"t":"2025-06-13T04:00:00Z","v":82935,"vw":24.828098},{"c":25.09,"h":25.09,"l":24.81,"n":376,"o":24.93,"t":"2025-06-16T04:00:00Z","v":54478,"vw":24.947976},{"c":24.77,"h":24.99,"l":24.75,"n":452,"o":24.91,"t":"2025-06-17T04:00:00Z","v":73519,"vw":24.792712},{"c":24.76,"h":24.82,"l":24.62,"n":492,"o":24.69,"t":"2025-06-18T04:00:00Z","v":108155,"vw":24.733147},{"c":24.82,"h":24.97,"l":24.7401,"n":321,"o":24.89,"t":"2025-06-20T04:00:00Z","v":57930,"vw":24.850806},{"c":24.7,"h":24.73,"l":24.5401,"n":474,"o":24.68,"t":"2025-06-23T04:00:00Z","v":81507,"vw":24.664449},{"c":24.57,"h":24.8099,"l":24.5,"n":456,"o":24.78,"t":"2025-06-24T04:00:00Z","v":98660,"vw":24.531887},{"c":24.37,"h":24.53,"l":24.355,"n":385,"o":24.5,"t":"2025-06-25T04:00:00Z","v":59612,"vw":24.425687},{"c":24.22,"h":24.43,"l":24.22,"n":607,"o":24.3499,"t":"2025-06-26T04:00:00Z","v":76752,"vw":24.324375},{"c":24.39,"h":24.445,"l":24.2,"n":650,"o":24.36,"t":"2025-06-27T04:00:00Z","v":329022,"vw":24.329252},{"c":24.17,"h":24.3579,"l":24.11,"n":808,"o":24.3,"t":"2025-06-30T04:00:00Z","v":125413,"vw":24.240029},{"c":24.13,"h":24.25,"l":24.07,"n":496,"o":24.11,"t":"2025-07-01T04:00:00Z","v":104816,"vw":24.139029},{"c":24.28,"h":24.4099,"l":24.27,"n":352,"o":24.38,"t":"2025-07-02T04:00:00Z","v":72156,"vw":24.349668},{"c":24.44,"h":24.497,"l":24.38,"n":281,"o":24.4,"t":"2025-07-03T04:00:00Z","v":38740,"vw":24.436557},{"c":24.69,"h":24.77,"l":24.5852,"n":582,"o":24.59,"t":"2025-07-07T04:00:00Z","v":158698,"vw":24.690845},{"c":24.73,"h":24.9,"l":24.73,"n":467,"o":24.89,"t":"2025-07-08T04:00:00Z","v":71594,"vw":24.837534},{"c":24.5,"h":24.7,"l":24.49,"n":344,"o":24.7,"t":"2025-07-09T04:00:00Z","v":58041,"vw":24.608945},{"c":24.49,"h":24.61,"l":24.46,"n":290,"o":24.5353,"t":"2025-07-10T04:00:00Z","v":40600,"vw":24.540768},{"c":24.83,"h":24.8607,"l":24.7,"n":480,"o":24.7,"t":"2025-07-11T04:00:00Z","v":47198,"vw":24.777211},{"c":24.87,"h":24.97,"l":24.8319,"n":549,"o":24.92,"t":"2025-07-14T04:00:00Z","v":126939,"vw":24.912161},{"c":25.06,"h":25.105,"l":24.81,"n":542,"o":24.81,"t":"2025-07-15T04:00:00Z","v":79862,"vw":25.059516},{"c":25.04,"h":25.29,"l":24.87,"n":861,"o":25,"t":"2025-07-16T04:00:00Z","v":274652,"vw":25.063311},{"c":25.03,"h":25.08,"l":24.93,"n":354,"o":25.02,"t":"2025-07-17T04:00:00Z","v":72800,"vw":25.002609},{"c":25.0145,"h":25.04,"l":24.96,"n":206,"o":24.96,"t":"2025-07-18T04:00:00Z","v":35625,"vw":25.00128},{"c":24.81,"h":24.81,"l":24.661,"n":512,"o":24.74,"t":"2025-07-21T04:00:00Z","v":147156,"vw":24.726795},{"c":24.66,"h":24.77,"l":24.6,"n":531,"o":24.77,"t":"2025-07-22T04:00:00Z","v":58900,"vw":24.67178},{"c":24.81,"h":24.86,"l":24.77,"n":529,"o":24.81,"t":"2025-07-23T04:00:00Z","v":62231,"vw":24.812502},{"c":24.83,"h":24.96,"l":24.76,"n":666,"o":24.96,"t":"2025-07-24T04:00:00Z","v":147877,"vw":24.911357},{"c":24.72,"h":24.89,"l":24.7,"n":388,"o":24.89,"t":"2025-07-25T04:00:00Z","v":72839,"vw":24.770975},{"c":24.88,"h":24.89,"l":24.7817,"n":781,"o":24.8,"t":"2025-07-28T04:00:00Z","v":400030,"vw":24.839139},{"c":24.48,"h":24.77,"l":24.45,"n":1638,"o":24.77,"t":"2025-07-29T04:00:00Z","v":227257,"vw":24.553033},{"c":24.58,"h":24.67,"l":24.57,"n":387,"o":24.61,"t":"2025-07-30T04:00:00Z","v":75836,"vw":24.61072},{"c":24.6,"h":24.6,"l":24.46,"n":904,"o":24.5,"t":"2025-07-31T04:00:00Z","v":163332,"vw":24.513211},{"c":24.26,"h":24.32,"l":24.21,"n":494,"o":24.31,"t":"2025-08-01T04:00:00Z","v":96496,"vw":24.258681},{"c":24.19,"h":24.29,"l":24.1501,"n":513,"o":24.2,"t":"2025-08-04T04:00:00Z","v":93105,"vw":24.193134},{"c":24.09,"h":24.26,"l":24.085,"n":441,"o":24.24,"t":"2025-08-05T04:00:00Z","v":106674,"vw":24.135367},{"c":24.25,"h":24.505,"l":24.2,"n":662,"o":24.25,"t":"2025-08-06T04:00:00Z","v":103554,"vw":24.335305},{"c":24.29,"h":24.31,"l":24.15,"n":490,"o":24.22,"t":"2025-08-07T04:00:00Z","v":90894,"vw":24.264452},{"c":24.42,"h":24.45,"l":24.4,"n":188,"o":24.41,"t":"2025-08-08T04:00:00Z","v":34105,"vw":24.420535},{"c":24.38,"h":24.41,"l":24.3266,"n":803,"o":24.37,"t":"2025-08-11T04:00:00Z","v":138738,"vw":24.382658},{"c":24.52,"h":24.63,"l":24.515,"n":640,"o":24.53,"t":"2025-08-12T04:00:00Z","v":232501,"vw":24.566667},{"c":24.31,"h":24.38,"l":24.29,"n":383,"o":24.37,"t":"2025-08-13T04:00:00Z","v":127101,"vw":24.340327},{"c":24.5,"h":24.54,"l":24.36,"n":420,"o":24.36,"t":"2025-08-14T04:00:00Z","v":59093,"vw":24.465095},{"c":24.69,"h":24.7299,"l":24.59,"n":408,"o":24.63,"t":"2025-08-15T04:00:00Z","v":54414,"vw":24.677326},{"c":24.77,"h":24.82,"l":24.68,"n":276,"o":24.69,"t":"2025-08-18T04:00:00Z","v":17397,"vw":24.754848},{"c":24.61,"h":24.68,"l":24.605,"n":417,"o":24.68,"t":"2025-08-19T04:00:00Z","v":42563,"vw":24.630018},{"c":24.57,"h":24.65,"l":24.55,"n":302,"o":24.641,"t":"2025-08-20T04:00:00Z","v":42206,"vw":24.623233},{"c":24.72,"h":24.79,"l":24.62,"n":1289,"o":24.67,"t":"2025-08-21T04:00:00Z","v":118226,"vw":24.714609},{"c":24.54,"h":24.63,"l":24.46,"n":891,"o":24.59,"t":"2025-08-22T04:00:00Z","v":149669,"vw":24.537344},{"c":24.61,"h":24.65,"l":24.545,"n":461,"o":24.65,"t":"2025-08-25T04:00:00Z","v":73411,"vw":24.62048},{"c":24.65,"h":24.7665,"l":24.62,"n":589,"o":24.71,"t":"2025-08-26T04:00:00Z","v":67590,"vw":24.687054},{"c":24.65,"h":24.85,"l":24.65,"n":509,"o":24.82,"t":"2025-08-27T04:00:00Z","v":54729,"vw":24.723733},{"c":24.51,"h":24.66,"l":24.5,"n":838,"o":24.65,"t":"2025-08-28T04:00:00Z","v":235013,"vw":24.591209},{"c":24.7,"h":24.735,"l":24.6201,"n":931,"o":24.64,"t":"2025-08-29T04:00:00Z","v":131139,"vw":24.675649},{"c":24.87,"h":25,"l":24.8365,"n":770,"o":24.92,"t":"2025-09-02T04:00:00Z","v":187345,"vw":24.892438},{"c":24.6,"h":24.82,"l":24.56,"n":588,"o":24.82,"t":"2025-09-03T04:00:00Z","v":103116,"vw":24.614796},{"c":24.43,"h":24.61,"l":24.43,"n":562,"o":24.51,"t":"2025-09-04T04:00:00Z","v":59015,"vw":24.507939},{"c":24.1,"h":24.185,"l":24.07,"n":1024,"o":24.18,"t":"2025-09-05T04:00:00Z","v":138184,"vw":24.110956},{"c":23.76,"h":23.93,"l":23.76,"n":733,"o":23.93,"t":"2025-09-08T04:00:00Z","v":106865,"vw":23.834901},{"c":23.88,"h":23.9653,"l":23.85,"n":721,"o":23.88,"t":"2025-09-09T04:00:00Z","v":147648,"vw":23.898819},{"c":23.79,"h":23.915,"l":23.695,"n":782,"o":23.86,"t":"2025-09-10T04:00:00Z","v":116123,"vw":23.80892},{"c":23.64,"h":23.74,"l":23.59,"n":449,"o":23.74,"t":"2025-09-11T04:00:00Z","v":39945,"vw":23.645033},{"c":23.73,"h":23.83,"l":23.73,"n":315,"o":23.76,"t":"2025-09-12T04:00:00Z","v":39640,"vw":23.802181},{"c":23.67,"h":23.7051,"l":23.6101,"n":380,"o":23.69,"t":"2025-09-15T04:00:00Z","v":57949,"vw":23.65887},{"c":23.65,"h":23.715,"l":23.6,"n":429,"o":23.71,"t":"2025-09-16T04:00:00Z","v":49866,"vw":23.667268},{"c":23.7,"h":23.76,"l":23.47,"n":696,"o":23.56,"t":"2025-09-17T04:00:00Z","v":130576,"vw":23.637362},{"c":23.95,"h":24.02,"l":23.88,"n":802,"o":23.94,"t":"2025-09-18T04:00:00Z","v":120870,"vw":23.956784},{"c":24.03,"h":24.07,"l":23.97,"n":489,"o":24,"t":"2025-09-19T04:00:00Z","v":76278,"vw":24.001767},{"c":24.09,"h":24.1335,"l":24.0435,"n":500,"o":24.08,"t":"2025-09-22T04:00:00Z","v":79209,"vw":24.08958},{"c":23.94,"h":24.0835,"l":23.9253,"n":445,"o":24.06,"t":"2025-09-23T04:00:00Z","v":48700,"vw":23.997138},{"c":23.83,"h":23.88,"l":23.77,"n":561,"o":23.7801,"t":"2025-09-24T04:00:00Z","v":97018,"vw":23.840987},{"c":23.81,"h":23.96,"l":23.81,"n":436,"o":23.86,"t":"2025-09-25T04:00:00Z","v":82252,"vw":23.882212},{"c":23.85,"h":23.9,"l":23.72,"n":355,"o":23.835,"t":"2025-09-26T04:00:00Z","v":42488,"vw":23.841408},{"c":23.68,"h":23.76,"l":23.6411,"n":699,"o":23.76,"t":"2025-09-29T04:00:00Z","v":56216,"vw":23.675681},{"c":23.72,"h":23.7699,"l":23.56,"n":636,"o":23.67,"t":"2025-09-30T04:00:00Z","v":101645,"vw":23.656676},{"c":23.69,"h":23.7399,"l":23.59,"n":558,"o":23.63,"t":"2025-10-01T04:00:00Z","v":47030,"vw":23.648763},{"c":23.62,"h":23.71,"l":23.585,"n":349,"o":23.69,"t":"2025-10-02T04:00:00Z","v":33231,"vw":23.632249},{"c":23.685,"h":23.7,"l":23.6,"n":473,"o":23.61,"t":"2025-10-03T04:00:00Z","v":39768,"vw":23.651962},{"c":23.86,"h":23.87,"l":23.745,"n":723,"o":23.86,"t":"2025-10-06T04:00:00Z","v":85246,"vw":23.84089},{"c":23.73,"h":23.82,"l":23.69,"n":576,"o":23.8,"t":"2025-10-07T04:00:00Z","v":33723,"vw":23.745881},{"c":23.72,"h":23.74,"l":23.62,"n":711,"o":23.62,"t":"2025-10-08T04:00:00Z","v":41996,"vw":23.700967},{"c":23.77,"h":23.78,"l":23.72,"n":399,"o":23.755,"t":"2025-10-09T04:00:00Z","v":111870,"vw":23.765691},{"c":23.39,"h":23.56,"l":23.3501,"n":810,"o":23.55,"t":"2025-10-10T04:00:00Z","v":96718,"vw":23.462804},{"c":23.4,"h":23.56,"l":23.39,"n":337,"o":23.44,"t":"2025-10-13T04:00:00Z","v":59801,"vw":23.457939},{"c":23.3,"h":23.43,"l":23.3,"n":441,"o":23.36,"t":"2025-10-14T04:00:00Z","v":47152,"vw":23.354773},{"c":23.36,"h":23.42,"l":23.22,"n":486,"o":23.3,"t":"2025-10-15T04:00:00Z","v":57340,"vw":23.316138},{"c":23.19,"h":23.41,"l":23.16,"n":439,"o":23.4,"t":"2025-10-16T04:00:00Z","v":117671,"vw":23.214564},{"c":23.23,"h":23.31,"l":23.23,"n":712,"o":23.24,"t":"2025-10-17T04:00:00Z","v":67952,"vw":23.255616},{"c":23.155,"h":23.22,"l":23.15,"n":760,"o":23.2,"t":"2025-10-20T04:00:00Z","v":61407,"vw":23.177863},{"c":23.04,"h":23.07,"l":23.01,"n":470,"o":23.05,"t":"2025-10-21T04:00:00Z","v":50370,"vw":23.0411},{"c":23.06,"h":23.1,"l":23.02,"n":313,"o":23.06,"t":"2025-10-22T04:00:00Z","v":50634,"vw":23.056715},{"c":23.19,"h":23.23,"l":23.1119,"n":328,"o":23.16,"t":"2025-10-23T04:00:00Z","v":43931,"vw":23.17315},{"c":23.19,"h":23.28,"l":23.174,"n":230,"o":23.174,"t":"2025-10-24T04:00:00Z","v":87276,"vw":23.201426},{"c":23.142,"h":23.2858,"l":23.14,"n":219,"o":23.2502,"t":"2025-10-27T04:00:00Z","v":29266,"vw":23.201315},{"c":23.085,"h":23.1299,"l":23.0372,"n":278,"o":23.12,"t":"2025-10-28T04:00:00Z","v":29120,"vw":23.086808},{"c":23.31,"h":23.33,"l":23.11,"n":612,"o":23.12,"t":"2025-10-29T04:00:00Z","v":148619,"vw":23.205971},{"c":23.46,"h":23.5099,"l":23.35,"n":392,"o":23.5,"t":"2025-10-30T04:00:00Z","v":199647,"vw":23.440826},{"c":23.53,"h":23.555,"l":23.45,"n":336,"o":23.49,"t":"2025-10-31T04:00:00Z","v":108298,"vw":23.493941},{"c":23.61,"h":23.67,"l":23.56,"n":367,"o":23.62,"t":"2025-11-03T05:00:00Z","v":71097,"vw":23.627643},{"c":23.54,"h":23.6014,"l":23.525,"n":211,"o":23.6014,"t":"2025-11-04T05:00:00Z","v":37330,"vw":23.566571},{"c":23.76,"h":23.8299,"l":23.67,"n":345,"o":23.67,"t":"2025-11-05T05:00:00Z","v":70526,"vw":23.782948},{"c":23.61,"h":23.6535,"l":23.59,"n":274,"o":23.65,"t":"2025-11-06T05:00:00Z","v":168269,"vw":23.609564},{"c":23.665,"h":23.715,"l":23.5855,"n":202,"o":23.71,"t":"2025-11-07T05:00:00Z","v":26912,"vw":23.647625},{"c":23.675,"h":23.7156,"l":23.65,"n":308,"o":23.68,"t":"2025-11-10T05:00:00Z","v":24456,"vw":23.686476},{"c":23.56,"h":23.6,"l":23.54,"n":328,"o":23.5899,"t":"2025-11-11T05:00:00Z","v":23502,"vw":23.57481},{"c":23.53,"h":23.59,"l":23.4827,"n":505,"o":23.59,"t":"2025-11-12T05:00:00Z","v":54754,"vw":23.540394},{"c":23.71,"h":23.715,"l":23.59,"n":663,"o":23.63,"t":"2025-11-13T05:00:00Z","v":125105,"vw":23.671957},{"c":23.84,"h":23.87,"l":23.61,"n":635,"o":23.61,"t":"2025-11-14T05:00:00Z","v":62970,"vw":23.819702},{"c":23.8,"h":23.85,"l":23.77,"n":435,"o":23.83,"t":"2025-11-17T05:00:00Z","v":63451,"vw":23.809741},{"c":23.85,"h":23.89,"l":23.73,"n":300,"o":23.75,"t":"2025-11-18T05:00:00Z","v":29647,"vw":23.827263},{"c":23.86,"h":23.893,"l":23.77,"n":422,"o":23.78,"t":"2025-11-19T05:00:00Z","v":44453,"vw":23.833614},{"c":23.79,"h":23.85,"l":23.74,"n":370,"o":23.825,"t":"2025-11-20T05:00:00Z","v":31409,"vw":23.790366},{"c":23.74,"h":23.8,"l":23.68,"n":350,"o":23.68,"t":"2025-11-21T05:00:00Z","v":59957,"vw":23.743364},{"c":23.62,"h":23.65,"l":23.59,"n":353,"o":23.61,"t":"2025-11-24T05:00:00Z","v":51028,"vw":23.622802},{"c":23.55,"h":23.57,"l":23.4606,"n":353,"o":23.54,"t":"2025-11-25T05:00:00Z","v":25407,"vw":23.51797},{"c":23.45,"h":23.64,"l":23.44,"n":622,"o":23.58,"t":"2025-11-26T05:00:00Z","v":48265,"vw":23.489903},{"c":23.61,"h":23.61,"l":23.495,"n":406,"o":23.5,"t":"2025-11-28T05:00:00Z","v":10386,"vw":23.563523},{"c":23.85,"h":23.8855,"l":23.8245,"n":537,"o":23.84,"t":"2025-12-01T05:00:00Z","v":95714,"vw":23.866455},{"c":23.83,"h":23.96,"l":23.83,"n":550,"o":23.94,"t":"2025-12-02T05:00:00Z","v":72380,"vw":23.876811},{"c":23.83,"h":23.8882,"l":23.78,"n":206,"o":23.82,"t":"2025-12-03T05:00:00Z","v":41982,"vw":23.812325},{"c":23.91,"h":23.96,"l":23.85,"n":363,"o":23.85,"t":"2025-12-04T05:00:00Z","v":89621,"vw":23.928849},{"c":24.07,"h":24.095,"l":23.96,"n":481,"o":23.96,"t":"2025-12-05T05:00:00Z","v":102636,"vw":24.047279},{"c":24.15,"h":24.22,"l":24.07,"n":621,"o":24.07,"t":"2025-12-08T05:00:00Z","v":111282,"vw":24.163697},{"c":24.12,"h":24.15,"l":24.02,"n":446,"o":24.03,"t":"2025-12-09T05:00:00Z","v":68903,"vw":24.101722},{"c":24.01,"h":24.16,"l":24,"n":508,"o":24.12,"t":"2025-12-10T05:00:00Z","v":81780,"vw":24.04316},{"c":24.06,"h":24.075,"l":23.92,"n":590,"o":23.92,"t":"2025-12-11T05:00:00Z","v":46792,"vw":24.021529},{"c":24.32,"h":24.36,"l":24.275,"n":639,"o":24.28,"t":"2025-12-12T05:00:00Z","v":69305,"vw":24.308072},{"c":24.32,"h":24.32,"l":24.17,"n":567,"o":24.22,"t":"2025-12-15T05:00:00Z","v":70267,"vw":24.237497},{"c":24.17,"h":24.36,"l":24.16,"n":421,"o":24.36,"t":"2025-12-16T05:00:00Z","v":56843,"vw":24.204978},{"c":24.19,"h":24.24,"l":24.15,"n":512,"o":24.24,"t":"2025-12-17T05:00:00Z","v":57004,"vw":24.207587},{"c":24.08,"h":24.12,"l":24.04,"n":563,"o":24.11,"t":"2025-12-18T05:00:00Z","v":53981,"vw":24.082902},{"c":24.2,"h":24.22,"l":24.125,"n":419,"o":24.18,"t":"2025-12-19T05:00:00Z","v":48465,"vw":24.189658},{"c":24.26,"h":24.276,"l":24.22,"n":562,"o":24.22,"t":"2025-12-22T05:00:00Z","v":67716,"vw":24.256056},{"c":24.18,"h":24.33,"l":24.18,"n":497,"o":24.32,"t":"2025-12-23T05:00:00Z","v":70379,"vw":24.23849},{"c":23.855,"h":23.94,"l":23.84,"n":319,"o":23.93,"t":"2025-12-24T05:00:00Z","v":23177,"vw":23.881123},{"c":23.94,"h":23.9756,"l":23.83,"n":440,"o":23.84,"t":"2025-12-26T05:00:00Z","v":45373,"vw":23.937313},{"c":23.87,"h":23.9301,"l":23.86,"n":417,"o":23.9,"t":"2025-12-29T05:00:00Z","v":51846,"vw":23.883977},{"c":23.89,"h":23.9601,"l":23.87,"n":397,"o":23.96,"t":"2025-12-30T05:00:00Z","v":60739,"vw":23.912555},{"c":24.12,"h":24.12,"l":23.92,"n":557,"o":23.98,"t":"2025-12-31T05:00:00Z","v":80480,"vw":24.027513},{"c":24.15,"h":24.26,"l":24.02,"n":667,"o":24.03,"t":"2026-01-02T05:00:00Z","v":116868,"vw":24.065155},{"c":24.05,"h":24.14,"l":24.03,"n":661,"o":24.13,"t":"2026-01-05T05:00:00Z","v":88865,"vw":24.077697},{"c":24.08,"h":24.198,"l":24.08,"n":819,"o":24.12,"t":"2026-01-06T05:00:00Z","v":123882,"vw":24.134846},{"c":23.97,"h":24.04,"l":23.91,"n":641,"o":23.96,"t":"2026-01-07T05:00:00Z","v":34086,"vw":23.956877},{"c":24.1,"h":24.11,"l":24.05,"n":595,"o":24.096,"t":"2026-01-08T05:00:00Z","v":40778,"vw":24.092161},{"c":23.95,"h":24.16,"l":23.92,"n":607,"o":24.12,"t":"2026-01-09T05:00:00Z","v":104162,"vw":23.977761},{"c":24.01,"h":24.09,"l":23.96,"n":812,"o":24.06,"t":"2026-01-12T05:00:00Z","v":80084,"vw":24.030734},{"c":23.98,"h":24.03,"l":23.955,"n":619,"o":23.96,"t":"2026-01-13T05:00:00Z","v":44619,"vw":23.986138},{"c":23.83,"h":23.95,"l":23.82,"n":910,"o":23.94,"t":"2026-01-14T05:00:00Z","v":104331,"vw":23.847953},{"c":23.83,"h":23.85,"l":23.7506,"n":388,"o":23.77,"t":"2026-01-15T05:00:00Z","v":43840,"vw":23.808488},{"c":23.99,"h":24.0267,"l":23.87,"n":568,"o":23.92,"t":"2026-01-16T05:00:00Z","v":97333,"vw":23.94871},{"c":24.32,"h":24.36,"l":24.23,"n":1083,"o":24.34,"t":"2026-01-20T05:00:00Z","v":221750,"vw":24.3066},{"c":24.12,"h":24.33,"l":24.095,"n":912,"o":24.27,"t":"2026-01-21T05:00:00Z","v":197564,"vw":24.20471},{"c":24.04,"h":24.18,"l":24.025,"n":727,"o":24.15,"t":"2026-01-22T05:00:00Z","v":137079,"vw":24.066369},{"c":23.99,"h":24.1,"l":23.96,"n":865,"o":24.01,"t":"2026-01-23T05:00:00Z","v":117629,"vw":24.024087},{"c":23.88,"h":23.915,"l":23.84,"n":612,"o":23.87,"t":"2026-01-26T05:00:00Z","v":80102,"vw":23.88436},{"c":24.045,"h":24.065,"l":23.92,"n":450,"o":23.95,"t":"2026-01-27T05:00:00Z","v":36962,"vw":23.985279},{"c":24.1,"h":24.17,"l":24.08,"n":451,"o":24.14,"t":"2026-01-28T05:00:00Z","v":85330,"vw":24.123417},{"c":24.085,"h":24.23,"l":24.0598,"n":538,"o":24.2267,"t":"2026-01-29T05:00:00Z","v":97630,"vw":24.150278},{"c":24.21,"h":24.25,"l":24.11,"n":534,"o":24.16,"t":"2026-01-30T05:00:00Z","v":108991,"vw":24.154437},{"c":24.29,"h":24.3,"l":24.161,"n":548,"o":24.18,"t":"2026-02-02T05:00:00Z","v":145868,"vw":24.277143},{"c":24.27,"h":24.337,"l":24.23,"n":476,"o":24.32,"t":"2026-02-03T05:00:00Z","v":147007,"vw":24.29097},{"c":24.315,"h":24.33,"l":24.27,"n":466,"o":24.3,"t":"2026-02-04T05:00:00Z","v":117446,"vw":24.310419},{"c":24.05,"h":24.25,"l":24.05,"n":717,"o":24.21,"t":"2026-02-05T05:00:00Z","v":136712,"vw":24.112564},{"c":24.05,"h":24.1399,"l":24.05,"n":452,"o":24.073,"t":"2026-02-06T05:00:00Z","v":93095,"vw":24.082444},{"c":24.08,"h":24.19,"l":24.055,"n":488,"o":24.14,"t":"2026-02-09T05:00:00Z","v":107765,"vw":24.119015},{"c":23.78,"h":23.87,"l":23.78,"n":535,"o":23.87,"t":"2026-02-10T05:00:00Z","v":124373,"vw":23.804626},{"c":23.91,"h":23.94,"l":23.8074,"n":377,"o":23.93,"t":"2026-02-11T05:00:00Z","v":52912,"vw":23.894836},{"c":23.58,"h":23.8399,"l":23.58,"n":630,"o":23.8245,"t":"2026-02-12T05:00:00Z","v":123753,"vw":23.690413},{"c":23.47,"h":23.5271,"l":23.47,"n":510,"o":23.5,"t":"2026-02-13T05:00:00Z","v":132045,"vw":23.496405},{"c":23.445,"h":23.4703,"l":23.39,"n":435,"o":23.43,"t":"2026-02-17T05:00:00Z","v":96802,"vw":23.436143},{"c":23.56,"h":23.56,"l":23.465,"n":325,"o":23.49,"t":"2026-02-18T05:00:00Z","v":65150,"vw":23.523134},{"c":23.5,"h":23.59,"l":23.4974,"n":353,"o":23.59,"t":"2026-02-19T05:00:00Z","v":46230,"vw":23.534261},{"c":23.56,"h":23.7,"l":23.51,"n":894,"o":23.52,"t":"2026-02-20T05:00:00Z","v":133374,"vw":23.611444},{"c":23.51,"h":23.56,"l":23.44,"n":703,"o":23.56,"t":"2026-02-23T05:00:00Z","v":61803,"vw":23.495227},{"c":23.47,"h":23.495,"l":23.4325,"n":250,"o":23.46,"t":"2026-02-24T05:00:00Z","v":18031,"vw":23.45498},{"c":23.48,"h":23.51,"l":23.4299,"n":342,"o":23.51,"t":"2026-02-25T05:00:00Z","v":32452,"vw":23.475801},{"c":23.38,"h":23.43,"l":23.36,"n":365,"o":23.43,"t":"2026-02-26T05:00:00Z","v":56407,"vw":23.386112},{"c":23.28,"h":23.3,"l":23.24,"n":460,"o":23.28,"t":"2026-02-27T05:00:00Z","v":69155,"vw":23.265045},{"c":23.46,"h":23.545,"l":23.37,"n":614,"o":23.37,"t":"2026-03-02T05:00:00Z","v":124882,"vw":23.459934},{"c":23.54,"h":23.66,"l":23.47,"n":653,"o":23.64,"t":"2026-03-03T05:00:00Z","v":130553,"vw":23.560239},{"c":23.605,"h":23.62,"l":23.54,"n":501,"o":23.58,"t":"2026-03-04T05:00:00Z","v":48822,"vw":23.583273},{"c":23.69,"h":23.7867,"l":23.66,"n":740,"o":23.76,"t":"2026-03-05T05:00:00Z","v":88320,"vw":23.720882},{"c":23.8,"h":23.92,"l":23.6703,"n":1007,"o":23.83,"t":"2026-03-06T05:00:00Z","v":130817,"vw":23.80941},{"c":23.6,"h":23.87,"l":23.58,"n":910,"o":23.87,"t":"2026-03-09T04:00:00Z","v":130219,"vw":23.761544},{"c":23.84,"h":23.86,"l":23.69,"n":509,"o":23.71,"t":"2026-03-10T04:00:00Z","v":109090,"vw":23.780609},{"c":24.16,"h":24.18,"l":24,"n":1058,"o":24,"t":"2026-03-11T04:00:00Z","v":242615,"vw":24.095065},{"c":24.21,"h":24.26,"l":24.15,"n":817,"o":24.25,"t":"2026-03-12T04:00:00Z","v":129575,"vw":24.209631},{"c":24.35,"h":24.37,"l":24.1898,"n":1097,"o":24.24,"t":"2026-03-13T04:00:00Z","v":136927,"vw":24.316637},{"c":24.19,"h":24.24,"l":24.14,"n":974,"o":24.19,"t":"2026-03-16T04:00:00Z","v":851336,"vw":24.187771},{"c":24.11,"h":24.135,"l":24.08,"n":557,"o":24.13,"t":"2026-03-17T04:00:00Z","v":62082,"vw":24.103279},{"c":24.24,"h":24.255,"l":24.11,"n":789,"o":24.14,"t":"2026-03-18T04:00:00Z","v":124361,"vw":24.190614},{"c":24.11,"h":24.242,"l":24.03,"n":1042,"o":24.23,"t":"2026-03-19T04:00:00Z","v":105539,"vw":24.098399},{"c":24.57,"h":24.595,"l":24.295,"n":1312,"o":24.31,"t":"2026-03-20T04:00:00Z","v":183633,"vw":24.532386},{"c":24.42,"h":24.545,"l":24.32,"n":1192,"o":24.46,"t":"2026-03-23T04:00:00Z","v":242812,"vw":24.41332},{"c":24.5,"h":24.65,"l":24.45,"n":1359,"o":24.62,"t":"2026-03-24T04:00:00Z","v":127445,"vw":24.550017},{"c":24.23,"h":24.29,"l":24.19,"n":875,"o":24.24,"t":"2026-03-25T04:00:00Z","v":118015,"vw":24.227072},{"c":24.41,"h":24.45,"l":24.275,"n":814,"o":24.34,"t":"2026-03-26T04:00:00Z","v":215263,"vw":24.387836},{"c":24.57,"h":24.6,"l":24.435,"n":1312,"o":24.6,"t":"2026-03-27T04:00:00Z","v":151387,"vw":24.532589},{"c":24.23,"h":24.32,"l":24.19,"n":1075,"o":24.3,"t":"2026-03-30T04:00:00Z","v":149998,"vw":24.263654},{"c":24.23,"h":24.29,"l":24.1217,"n":1240,"o":24.18,"t":"2026-03-31T04:00:00Z","v":198079,"vw":24.19341},{"c":24.27,"h":24.29,"l":24.16,"n":1101,"o":24.28,"t":"2026-04-01T04:00:00Z","v":119481,"vw":24.251136},{"c":24.18,"h":24.33,"l":24.14,"n":1383,"o":24.31,"t":"2026-04-02T04:00:00Z","v":233531,"vw":24.191699},{"c":24.2,"h":24.27,"l":24.15,"n":1078,"o":24.23,"t":"2026-04-06T04:00:00Z","v":287234,"vw":24.201864},{"c":24.22,"h":24.4099,"l":24.185,"n":913,"o":24.23,"t":"2026-04-07T04:00:00Z","v":109521,"vw":24.283861},{"c":24.13,"h":24.18,"l":24,"n":1160,"o":24,"t":"2026-04-08T04:00:00Z","v":135745,"vw":24.094043},{"c":24.19,"h":24.27,"l":24.08,"n":696,"o":24.19,"t":"2026-04-09T04:00:00Z","v":190433,"vw":24.188011},{"c":24.24,"h":24.3,"l":24.22,"n":484,"o":24.24,"t":"2026-04-10T04:00:00Z","v":56231,"vw":24.259537},{"c":24.18,"h":24.34,"l":24.17,"n":1128,"o":24.28,"t":"2026-04-13T04:00:00Z","v":938259,"vw":24.203973},{"c":24.09,"h":24.225,"l":24.06,"n":412,"o":24.225,"t":"2026-04-14T04:00:00Z","v":52959,"vw":24.138641},{"c":24.16,"h":24.21,"l":24.12,"n":499,"o":24.12,"t":"2026-04-15T04:00:00Z","v":98098,"vw":24.163791},{"c":24.32,"h":24.35,"l":24.15,"n":554,"o":24.155,"t":"2026-04-16T04:00:00Z","v":122211,"vw":24.272941},{"c":24.13,"h":24.1693,"l":24.085,"n":855,"o":24.15,"t":"2026-04-17T04:00:00Z","v":124150,"vw":24.123366},{"c":24.13,"h":24.22,"l":24.12,"n":396,"o":24.13,"t":"2026-04-20T04:00:00Z","v":77010,"vw":24.151033},{"c":24.26,"h":24.29,"l":24.14,"n":789,"o":24.16,"t":"2026-04-21T04:00:00Z","v":96700,"vw":24.227483},{"c":24.22,"h":24.23,"l":24.1,"n":641,"o":24.15,"t":"2026-04-22T04:00:00Z","v":92885,"vw":24.18242},{"c":24.27,"h":24.37,"l":24.15,"n":828,"o":24.2,"t":"2026-04-23T04:00:00Z","v":110228,"vw":24.266413},{"c":24.25,"h":24.3701,"l":24.2293,"n":644,"o":24.32,"t":"2026-04-24T04:00:00Z","v":76909,"vw":24.270162},{"c":24.38,"h":24.4098,"l":24.29,"n":714,"o":24.33,"t":"2026-04-27T04:00:00Z","v":134895,"vw":24.364338},{"c":24.363,"h":24.475,"l":24.36,"n":790,"o":24.42,"t":"2026-04-28T04:00:00Z","v":113660,"vw":24.397812},{"c":24.56,"h":24.585,"l":24.46,"n":1218,"o":24.47,"t":"2026-04-29T04:00:00Z","v":270668,"vw":24.536439},{"c":24.59,"h":24.645,"l":24.48,"n":1053,"o":24.48,"t":"2026-04-30T04:00:00Z","v":257358,"vw":24.546884},{"c":24.52,"h":24.57,"l":24.38,"n":680,"o":24.535,"t":"2026-05-01T04:00:00Z","v":119548,"vw":24.467258},{"c":24.68,"h":24.755,"l":24.58,"n":1101,"o":24.59,"t":"2026-05-04T04:00:00Z","v":193711,"vw":24.645982},{"c":24.56,"h":24.66,"l":24.55,"n":820,"o":24.64,"t":"2026-05-05T04:00:00Z","v":107952,"vw":24.587987},{"c":24.37,"h":24.42,"l":24.34,"n":620,"o":24.38,"t":"2026-05-06T04:00:00Z","v":62079,"vw":24.379932},{"c":24.48,"h":24.505,"l":24.31,"n":338,"o":24.31,"t":"2026-05-07T04:00:00Z","v":43967,"vw":24.44237},{"c":24.395,"h":24.41,"l":24.33,"n":376,"o":24.4,"t":"2026-05-08T04:00:00Z","v":40709,"vw":24.376066},{"c":24.53,"h":24.55,"l":24.43,"n":378,"o":24.445,"t":"2026-05-11T04:00:00Z","v":122810,"vw":24.466125},{"c":24.72,"h":24.7299,"l":24.6521,"n":877,"o":24.66,"t":"2026-05-12T04:00:00Z","v":143243,"vw":24.688918},{"c":24.785,"h":24.8399,"l":24.705,"n":1053,"o":24.72,"t":"2026-05-13T04:00:00Z","v":1070461,"vw":24.780777},{"c":24.72,"h":24.74,"l":24.615,"n":486,"o":24.645,"t":"2026-05-14T04:00:00Z","v":277164,"vw":24.67032},{"c":25.11,"h":25.14,"l":25.0401,"n":1427,"o":25.06,"t":"2026-05-15T04:00:00Z","v":256871,"vw":25.095048},{"c":25.16,"h":25.22,"l":25.06,"n":1388,"o":25.103,"t":"2026-05-18T04:00:00Z","v":208336,"vw":25.138721},{"c":25.34,"h":25.405,"l":25.275,"n":2475,"o":25.3,"t":"2026-05-19T04:00:00Z","v":562997,"vw":25.355539},{"c":25.08,"h":25.32,"l":25.04,"n":2272,"o":25.31,"t":"2026-05-20T04:00:00Z","v":666906,"vw":25.150943},{"c":24.97,"h":25.24,"l":24.96,"n":1235,"o":25.18,"t":"2026-05-21T04:00:00Z","v":275841,"vw":25.0633},{"c":24.84,"h":25.005,"l":24.84,"n":1949,"o":24.852,"t":"2026-05-22T04:00:00Z","v":542927,"vw":24.916662},{"c":24.74,"h":24.78,"l":24.66,"n":1124,"o":24.66,"t":"2026-05-26T04:00:00Z","v":137408,"vw":24.725844},{"c":24.69,"h":24.705,"l":24.615,"n":818,"o":24.66,"t":"2026-05-27T04:00:00Z","v":139080,"vw":24.665421},{"c":24.57,"h":24.685,"l":24.52,"n":791,"o":24.63,"t":"2026-05-28T04:00:00Z","v":230322,"vw":24.5702},{"c":24.55,"h":24.59,"l":24.49,"n":991,"o":24.52,"t":"2026-05-29T04:00:00Z","v":264380,"vw":24.536792},{"c":24.525,"h":24.7207,"l":24.52,"n":828,"o":24.69,"t":"2026-06-01T04:00:00Z","v":179996,"vw":24.637684},{"c":24.48,"h":24.525,"l":24.44,"n":480,"o":24.45,"t":"2026-06-02T04:00:00Z","v":64430,"vw":24.48063},{"c":24.6,"h":24.64,"l":24.56,"n":420,"o":24.59,"t":"2026-06-03T04:00:00Z","v":78365,"vw":24.60993},{"c":24.54,"h":24.55,"l":24.48,"n":436,"o":24.51,"t":"2026-06-04T04:00:00Z","v":223972,"vw":24.536577},{"c":24.66,"h":24.71,"l":24.6,"n":679,"o":24.71,"t":"2026-06-05T04:00:00Z","v":140862,"vw":24.658737},{"c":24.8,"h":24.81,"l":24.6006,"n":472,"o":24.62,"t":"2026-06-08T04:00:00Z","v":124924,"vw":24.714495},{"c":24.66,"h":24.765,"l":24.6501,"n":1023,"o":24.695,"t":"2026-06-09T04:00:00Z","v":286070,"vw":24.694379},{"c":24.73,"h":24.795,"l":24.63,"n":748,"o":24.67,"t":"2026-06-10T04:00:00Z","v":128807,"vw":24.695763},{"c":24.43,"h":24.7,"l":24.415,"n":819,"o":24.66,"t":"2026-06-11T04:00:00Z","v":334202,"vw":24.477207},{"c":24.51,"h":24.59,"l":24.485,"n":783,"o":24.52,"t":"2026-06-12T04:00:00Z","v":1097486,"vw":24.510099},{"c":24.5,"h":24.525,"l":24.4,"n":514,"o":24.436,"t":"2026-06-15T04:00:00Z","v":81934,"vw":24.470095},{"c":24.36,"h":24.455,"l":24.315,"n":609,"o":24.45,"t":"2026-06-16T04:00:00Z","v":105607,"vw":24.349506},{"c":24.35,"h":24.525,"l":24.28,"n":632,"o":24.34,"t":"2026-06-17T04:00:00Z","v":122256,"vw":24.354345},{"c":24.24,"h":24.255,"l":24.12,"n":629,"o":24.13,"t":"2026-06-18T04:00:00Z","v":145912,"vw":24.209638},{"c":24.44,"h":24.465,"l":24.36,"n":425,"o":24.36,"t":"2026-06-22T04:00:00Z","v":57158,"vw":24.419164},{"c":24.39,"h":24.414,"l":24.34,"n":417,"o":24.4136,"t":"2026-06-23T04:00:00Z","v":283447,"vw":24.374063},{"c":23.93,"h":23.995,"l":23.895,"n":905,"o":23.99,"t":"2026-06-24T04:00:00Z","v":345208,"vw":23.921802},{"c":23.95,"h":23.95,"l":23.81,"n":1508,"o":23.86,"t":"2026-06-25T04:00:00Z","v":406874,"vw":23.863247},{"c":23.94,"h":24.05,"l":23.94,"n":380,"o":24.05,"t":"2026-06-26T04:00:00Z","v":98933,"vw":23.962473},{"c":23.92,"h":23.96,"l":23.9,"n":609,"o":23.94,"t":"2026-06-29T04:00:00Z","v":94670,"vw":23.932437},{"c":24.23,"h":24.23,"l":24,"n":454,"o":24,"t":"2026-06-30T04:00:00Z","v":76297,"vw":24.095633},{"c":24.35,"h":24.39,"l":24.295,"n":665,"o":24.39,"t":"2026-07-01T04:00:00Z","v":156358,"vw":24.329857},{"c":24.35,"h":24.43,"l":24.315,"n":335,"o":24.39,"t":"2026-07-02T04:00:00Z","v":41831,"vw":24.388907},{"c":24.42,"h":24.505,"l":24.41,"n":654,"o":24.41,"t":"2026-07-06T04:00:00Z","v":146217,"vw":24.467021},{"c":24.67,"h":24.685,"l":24.495,"n":933,"o":24.51,"t":"2026-07-07T04:00:00Z","v":81877,"vw":24.631896},{"c":24.745,"h":24.825,"l":24.72,"n":996,"o":24.76,"t":"2026-07-08T04:00:00Z","v":137192,"vw":24.756276},{"c":24.72,"h":24.78,"l":24.66,"n":1011,"o":24.78,"t":"2026-07-09T04:00:00Z","v":130074,"vw":24.719993},{"c":24.72,"h":24.76,"l":24.68,"n":1168,"o":24.72,"t":"2026-07-10T04:00:00Z","v":125350,"vw":24.732366},{"c":24.87,"h":24.8899,"l":24.7805,"n":1184,"o":24.8,"t":"2026-07-13T04:00:00Z","v":115341,"vw":24.834378},{"c":24.84,"h":24.855,"l":24.725,"n":1301,"o":24.8,"t":"2026-07-14T04:00:00Z","v":220421,"vw":24.798769},{"c":24.795,"h":24.84,"l":24.75,"n":685,"o":24.83,"t":"2026-07-15T04:00:00Z","v":101806,"vw":24.784986},{"c":24.8,"h":24.93,"l":24.8,"n":1188,"o":24.9,"t":"2026-07-16T04:00:00Z","v":166087,"vw":24.853896},{"c":24.745,"h":24.755,"l":24.635,"n":818,"o":24.69,"t":"2026-07-17T04:00:00Z","v":89973,"vw":24.717403},{"c":24.94,"h":24.955,"l":24.8098,"n":871,"o":24.83,"t":"2026-07-20T04:00:00Z","v":68380,"vw":24.917913},{"c":25.02,"h":25.06,"l":24.97,"n":942,"o":24.98,"t":"2026-07-21T04:00:00Z","v":68547,"vw":25.004454},{"c":25.09,"h":25.0995,"l":25.005,"n":528,"o":25.02,"t":"2026-07-22T04:00:00Z","v":54853,"vw":25.055583},{"c":25.17,"h":25.23,"l":25.155,"n":762,"o":25.23,"t":"2026-07-23T04:00:00Z","v":176186,"vw":25.180306},{"c":25.12,"h":25.15,"l":25.02,"n":863,"o":25.14,"t":"2026-07-24T04:00:00Z","v":851300,"vw":25.134064},{"c":25.02,"h":25.065,"l":24.94,"n":928,"o":25,"t":"2026-07-27T04:00:00Z","v":100553,"vw":25.000525},{"c":24.85,"h":24.975,"l":24.8203,"n":1027,"o":24.96,"t":"2026-07-28T04:00:00Z","v":96683,"vw":24.877318},{"c":25.27,"h":25.295,"l":24.885,"n":1389,"o":24.89,"t":"2026-07-29T04:00:00Z","v":137610,"vw":25.107551},{"c":25.29,"h":25.38,"l":25.265,"n":873,"o":25.31,"t":"2026-07-30T04:00:00Z","v":83205,"vw":25.301743},{"c":25.49,"h":25.585,"l":25.3945,"n":1349,"o":25.42,"t":"2026-07-31T04:00:00Z","v":198417,"vw":25.526799},{"c":25.4,"h":25.42,"l":25.345,"n":974,"o":25.4,"t":"2026-08-03T04:00:00Z","v":106266,"vw":25.382688},{"c":25.19,"h":25.3,"l":25.185,"n":943,"o":25.3,"t":"2026-08-04T04:00:00Z","v":170377,"vw":25.23658},{"c":25.15,"h":25.2091,"l":25.12,"n":438,"o":25.1895,"t":"2026-08-05T04:00:00Z","v":77028,"vw":25.16699},{"c":25.31,"h":25.3389,"l":25.1797,"n":825,"o":25.24,"t":"2026-08-06T04:00:00Z","v":102555,"vw":25.269804},{"c":25.24,"h":25.32,"l":25.2175,"n":607,"o":25.25,"t":"2026-08-07T04:00:00Z","v":157090,"vw":25.278954},{"c":25.48,"h":25.48,"l":25.34,"n":932,"o":25.35,"t":"2026-08-10T04:00:00Z","v":224206,"vw":25.379866},{"c":25.39,"h":25.4299,"l":25.3451,"n":690,"o":25.38,"t":"2026-08-11T04:00:00Z","v":74181,"vw":25.390941},{"c":25.47,"h":25.47,"l":25.35,"n":596,"o":25.36,"t":"2026-08-12T04:00:00Z","v":67899,"vw":25.427476},{"c":25.3,"h":25.33,"l":25.185,"n":588,"o":25.29,"t":"2026-08-13T04:00:00Z","v":55493,"vw":25.278284},{"c":25.5,"h":25.555,"l":25.39,"n":655,"o":25.42,"t":"2026-08-14T04:00:00Z","v":89727,"vw":25.49885},{"c":25.67,"h":25.71,"l":25.555,"n":813,"o":25.6,"t":"2026-08-17T04:00:00Z","v":63899,"vw":25.644988},{"c":25.64,"h":25.76,"l":25.5901,"n":1743,"o":25.74,"t":"2026-08-18T04:00:00Z","v":204557,"vw":25.649111},{"c":25.19,"h":25.31,"l":25.17,"n":1454,"o":25.28,"t":"2026-08-19T04:00:00Z","v":212388,"vw":25.239571},{"c":25.41,"h":25.45,"l":25.28,"n":1167,"o":25.38,"t":"2026-08-20T04:00:00Z","v":185836,"vw":25.399613},{"c":25.52,"h":25.545,"l":25.44,"n":1126,"o":25.47,"t":"2026-08-21T04:00:00Z","v":137166,"vw":25.498246},{"c":25.36,"h":25.39,"l":25.255,"n":1294,"o":25.39,"t":"2026-08-24T04:00:00Z","v":220792,"vw":25.346644},{"c":25.05,"h":25.21,"l":24.955,"n":1080,"o":25.15,"t":"2026-08-25T04:00:00Z","v":79076,"vw":25.108842},{"c":25.15,"h":25.19,"l":25.13,"n":1493,"o":25.14,"t":"2026-08-26T04:00:00Z","v":281060,"vw":25.169584},{"c":25.18,"h":25.215,"l":25.12,"n":608,"o":25.18,"t":"2026-08-27T04:00:00Z","v":139009,"vw":25.190535},{"c":25.26,"h":25.295,"l":25.065,"n":1042,"o":25.23,"t":"2026-08-28T04:00:00Z","v":180818,"vw":25.217573},{"c":25.41,"h":25.49,"l":25.38,"n":1044,"o":25.38,"t":"2026-08-31T04:00:00Z","v":187636,"vw":25.419759},{"c":25.52,"h":25.56,"l":25.36,"n":923,"o":25.56,"t":"2026-09-01T04:00:00Z","v":112061,"vw":25.456927},{"c":25.49,"h":25.535,"l":25.395,"n":1301,"o":25.46,"t":"2026-09-02T04:00:00Z","v":224664,"vw":25.484156},{"c":25.48,"h":25.48,"l":25.335,"n":855,"o":25.37,"t":"2026-09-03T04:00:00Z","v":117507,"vw":25.394172},{"c":25.42,"h":25.42,"l":25.3201,"n":837,"o":25.39,"t":"2026-09-04T04:00:00Z","v":74237,"vw":25.383683},{"c":25.43,"h":25.505,"l":25.32,"n":931,"o":25.37,"t":"2026-09-08T04:00:00Z","v":108705,"vw":25.416794},{"c":25.58,"h":25.655,"l":25.4,"n":858,"o":25.45,"t":"2026-09-09T04:00:00Z","v":104086,"vw":25.565089},{"c":25.85,"h":25.91,"l":25.7,"n":1504,"o":25.82,"t":"2026-09-10T04:00:00Z","v":536293,"vw":25.844066},{"c":25.85,"h":25.875,"l":25.668,"n":1461,"o":25.71,"t":"2026-09-11T04:00:00Z","v":144789,"vw":25.783142},{"c":25.85,"h":25.995,"l":25.715,"n":1520,"o":25.88,"t":"2026-09-14T04:00:00Z","v":335787,"vw":25.875845},{"c":25.93,"h":25.975,"l":25.875,"n":1169,"o":25.96,"t":"2026-09-15T04:00:00Z","v":147966,"vw":25.929985},{"c":25.84,"h":25.86,"l":25.64,"n":1358,"o":25.86,"t":"2026-09-16T04:00:00Z","v":161798,"vw":25.75894},{"c":25.57,"h":25.685,"l":25.57,"n":1329,"o":25.68,"t":"2026-09-17T04:00:00Z","v":130184,"vw":25.611846},{"c":25.78,"h":25.79,"l":25.68,"n":760,"o":25.68,"t":"2026-09-18T04:00:00Z","v":87802,"vw":25.757698},{"c":25.59,"h":25.665,"l":25.585,"n":1269,"o":25.6,"t":"2026-09-21T04:00:00Z","v":91402,"vw":25.626866},{"c":25.598,"h":25.66,"l":25.53,"n":924,"o":25.53,"t":"2026-09-22T04:00:00Z","v":103396,"vw":25.587766},{"c":25.88,"h":25.9603,"l":25.55,"n":1008,"o":25.55,"t":"2026-09-23T04:00:00Z","v":97877,"vw":25.845686},{"c":26.19,"h":26.23,"l":25.87,"n":1443,"o":25.93,"t":"2026-09-24T04:00:00Z","v":586682,"vw":26.105435},{"c":26.265,"h":26.43,"l":26.22,"n":1259,"o":26.22,"t":"2026-09-25T04:00:00Z","v":240023,"vw":26.331109},{"c":26.5,"h":26.625,"l":26.435,"n":1711,"o":26.52,"t":"2026-09-28T04:00:00Z","v":240142,"vw":26.544093},{"c":26.65,"h":26.783,"l":26.54,"n":2487,"o":26.54,"t":"2026-09-29T04:00:00Z","v":364596,"vw":26.676129},{"c":26.81,"h":26.875,"l":26.67,"n":3730,"o":26.69,"t":"2026-09-30T04:00:00Z","v":1184794,"vw":26.794714},{"c":26.7,"h":27.1,"l":26.58,"n":2988,"o":27.1,"t":"2026-10-01T04:00:00Z","v":470678,"vw":26.799336},{"c":26.84,"h":26.87,"l":26.525,"n":2398,"o":26.63,"t":"2026-10-02T04:00:00Z","v":344005,"vw":26.715548},{"c":26.98,"h":27.105,"l":26.915,"n":1544,"o":26.95,"t":"2026-10-05T04:00:00Z","v":259834,"vw":26.999218},{"c":26.92,"h":26.96,"l":26.7915,"n":1251,"o":26.96,"t":"2026-10-06T04:00:00Z","v":221758,"vw":26.869918},{"c":26.95,"h":27.21,"l":26.9,"n":2766,"o":27.19,"t":"2026-10-07T04:00:00Z","v":446102,"vw":26.996799},{"c":26.69,"h":26.955,"l":26.675,"n":2040,"o":26.93,"t":"2026-10-08T04:00:00Z","v":282791,"vw":26.764716},{"c":26.68,"h":26.835,"l":26.65,"n":1990,"o":26.73,"t":"2026-10-09T04:00:00Z","v":296092,"vw":26.722239},{"c":26.63,"h":26.72,"l":26.63,"n":1284,"o":26.7,"t":"2026-10-12T04:00:00Z","v":106341,"vw":26.676646},{"c":26.53,"h":26.6096,"l":26.39,"n":1407,"o":26.57,"t":"2026-10-13T04:00:00Z","v":196940,"vw":26.540734},{"c":26.39,"h":26.75,"l":26.35,"n":2014,"o":26.74,"t":"2026-10-14T04:00:00Z","v":266122,"vw":26.516769},{"c":25.97,"h":26.02,"l":25.805,"n":2598,"o":25.83,"t":"2026-10-15T04:00:00Z","v":620082,"vw":25.911403},{"c":26.01,"h":26.12,"l":25.92,"n":1781,"o":26.12,"t":"2026-10-16T04:00:00Z","v":253551,"vw":26.021699},{"c":26.23,"h":26.245,"l":26.04,"n":1177,"o":26.04,"t":"2026-10-19T04:00:00Z","v":143195,"vw":26.145151},{"c":25.99,"h":26.07,"l":25.91,"n":831,"o":26.03,"t":"2026-10-20T04:00:00Z","v":116463,"vw":25.996237},{"c":25.96,"h":26.07,"l":25.8802,"n":980,"o":25.91,"t":"2026-10-21T04:00:00Z","v":189642,"vw":25.952326},{"c":25.45,"h":25.75,"l":25.405,"n":2323,"o":25.69,"t":"2026-10-22T04:00:00Z","v":712692,"vw":25.513236}],"volatilityBars":[{"c":25.51,"h":25.51,"l":25.51,"n":8,"o":25.51,"t":"2026-09-22T12:00:00Z","v":1147,"vw":25.51},{"c":25.535,"h":25.565,"l":25.53,"n":108,"o":25.53,"t":"2026-09-22T13:30:00Z","v":24121,"vw":25.540894},{"c":25.575,"h":25.575,"l":25.5399,"n":54,"o":25.5399,"t":"2026-09-22T13:45:00Z","v":10121,"vw":25.558112},{"c":25.575,"h":25.58,"l":25.57,"n":16,"o":25.57,"t":"2026-09-22T14:00:00Z","v":2292,"vw":25.575657},{"c":25.575,"h":25.5787,"l":25.56,"n":26,"o":25.575,"t":"2026-09-22T14:15:00Z","v":3289,"vw":25.570815},{"c":25.615,"h":25.62,"l":25.56,"n":23,"o":25.58,"t":"2026-09-22T14:30:00Z","v":2450,"vw":25.593324},{"c":25.595,"h":25.61,"l":25.595,"n":12,"o":25.605,"t":"2026-09-22T14:45:00Z","v":1322,"vw":25.601514},{"c":25.595,"h":25.6,"l":25.585,"n":34,"o":25.595,"t":"2026-09-22T15:00:00Z","v":2878,"vw":25.592469},{"c":25.615,"h":25.62,"l":25.585,"n":19,"o":25.585,"t":"2026-09-22T15:15:00Z","v":3681,"vw":25.60774},{"c":25.645,"h":25.645,"l":25.615,"n":26,"o":25.615,"t":"2026-09-22T15:30:00Z","v":2815,"vw":25.632229},{"c":25.645,"h":25.65,"l":25.64,"n":17,"o":25.645,"t":"2026-09-22T15:45:00Z","v":2716,"vw":25.643519},{"c":25.635,"h":25.645,"l":25.635,"n":27,"o":25.645,"t":"2026-09-22T16:00:00Z","v":2007,"vw":25.637333},{"c":25.65,"h":25.65,"l":25.635,"n":20,"o":25.64,"t":"2026-09-22T16:15:00Z","v":1405,"vw":25.640819},{"c":25.645,"h":25.645,"l":25.645,"n":17,"o":25.645,"t":"2026-09-22T16:30:00Z","v":2256,"vw":25.645},{"c":25.645,"h":25.645,"l":25.615,"n":20,"o":25.64,"t":"2026-09-22T16:45:00Z","v":3345,"vw":25.628707},{"c":25.645,"h":25.66,"l":25.63,"n":56,"o":25.635,"t":"2026-09-22T17:00:00Z","v":6416,"vw":25.649432},{"c":25.6599,"h":25.6599,"l":25.645,"n":3,"o":25.645,"t":"2026-09-22T17:15:00Z","v":1200,"vw":25.657833},{"c":25.63,"h":25.641,"l":25.63,"n":9,"o":25.641,"t":"2026-09-22T17:30:00Z","v":2630,"vw":25.639531},{"c":25.575,"h":25.61,"l":25.575,"n":25,"o":25.61,"t":"2026-09-22T17:45:00Z","v":3363,"vw":25.599215},{"c":25.57,"h":25.585,"l":25.57,"n":7,"o":25.58,"t":"2026-09-22T18:00:00Z","v":498,"vw":25.57875},{"c":25.59,"h":25.59,"l":25.58,"n":7,"o":25.58,"t":"2026-09-22T18:15:00Z","v":1439,"vw":25.582857},{"c":25.615,"h":25.625,"l":25.6,"n":16,"o":25.6,"t":"2026-09-22T18:30:00Z","v":3320,"vw":25.61755},{"c":25.625,"h":25.63,"l":25.62,"n":9,"o":25.62,"t":"2026-09-22T18:45:00Z","v":1199,"vw":25.623836},{"c":25.615,"h":25.6286,"l":25.615,"n":18,"o":25.625,"t":"2026-09-22T19:00:00Z","v":2160,"vw":25.624244},{"c":25.6,"h":25.615,"l":25.6,"n":11,"o":25.615,"t":"2026-09-22T19:15:00Z","v":1121,"vw":25.608118},{"c":25.57,"h":25.595,"l":25.535,"n":32,"o":25.595,"t":"2026-09-22T19:30:00Z","v":3740,"vw":25.559882},{"c":25.598,"h":25.605,"l":25.56,"n":188,"o":25.56,"t":"2026-09-22T19:45:00Z","v":8451,"vw":25.579582},{"c":25.62,"h":25.62,"l":25.55,"n":35,"o":25.55,"t":"2026-09-23T13:30:00Z","v":4244,"vw":25.592368},{"c":25.68,"h":25.715,"l":25.675,"n":23,"o":25.675,"t":"2026-09-23T13:45:00Z","v":4223,"vw":25.685632},{"c":25.71,"h":25.715,"l":25.68,"n":31,"o":25.685,"t":"2026-09-23T14:00:00Z","v":3615,"vw":25.700472},{"c":25.745,"h":25.7564,"l":25.705,"n":18,"o":25.705,"t":"2026-09-23T14:15:00Z","v":2738,"vw":25.739643},{"c":25.76,"h":25.765,"l":25.75,"n":12,"o":25.75,"t":"2026-09-23T14:30:00Z","v":1732,"vw":25.757941},{"c":25.765,"h":25.795,"l":25.745,"n":73,"o":25.795,"t":"2026-09-23T14:45:00Z","v":8104,"vw":25.76617},{"c":25.8099,"h":25.81,"l":25.77,"n":26,"o":25.795,"t":"2026-09-23T15:00:00Z","v":2769,"vw":25.794925},{"c":25.83,"h":25.83,"l":25.81,"n":13,"o":25.8195,"t":"2026-09-23T15:15:00Z","v":1312,"vw":25.817457},{"c":25.83,"h":25.84,"l":25.83,"n":14,"o":25.84,"t":"2026-09-23T15:30:00Z","v":1421,"vw":25.830728},{"c":25.85,"h":25.855,"l":25.84,"n":4,"o":25.84,"t":"2026-09-23T15:45:00Z","v":733,"vw":25.848852},{"c":25.855,"h":25.86,"l":25.85,"n":10,"o":25.85,"t":"2026-09-23T16:00:00Z","v":1188,"vw":25.855454},{"c":25.87,"h":25.875,"l":25.86,"n":14,"o":25.86,"t":"2026-09-23T16:15:00Z","v":2156,"vw":25.868751},{"c":25.87,"h":25.875,"l":25.8696,"n":6,"o":25.875,"t":"2026-09-23T16:30:00Z","v":1012,"vw":25.871063},{"c":25.86,"h":25.88,"l":25.86,"n":16,"o":25.88,"t":"2026-09-23T16:45:00Z","v":3386,"vw":25.87479},{"c":25.9,"h":25.9,"l":25.875,"n":44,"o":25.875,"t":"2026-09-23T17:00:00Z","v":3926,"vw":25.887307},{"c":25.915,"h":25.92,"l":25.905,"n":18,"o":25.92,"t":"2026-09-23T17:15:00Z","v":2410,"vw":25.916037},{"c":25.925,"h":25.9603,"l":25.925,"n":34,"o":25.93,"t":"2026-09-23T17:30:00Z","v":3986,"vw":25.945135},{"c":25.935,"h":25.94,"l":25.9003,"n":26,"o":25.905,"t":"2026-09-23T17:45:00Z","v":6579,"vw":25.908038},{"c":25.94,"h":25.94,"l":25.93,"n":14,"o":25.93,"t":"2026-09-23T18:00:00Z","v":1822,"vw":25.936033},{"c":25.96,"h":25.96,"l":25.935,"n":23,"o":25.94,"t":"2026-09-23T18:15:00Z","v":1932,"vw":25.945067},{"c":25.94,"h":25.955,"l":25.94,"n":22,"o":25.95,"t":"2026-09-23T18:30:00Z","v":1899,"vw":25.947042},{"c":25.9383,"h":25.94,"l":25.9383,"n":3,"o":25.94,"t":"2026-09-23T18:45:00Z","v":650,"vw":25.939353},{"c":25.9,"h":25.92,"l":25.8916,"n":12,"o":25.915,"t":"2026-09-23T19:00:00Z","v":2576,"vw":25.906263},{"c":25.92,"h":25.92,"l":25.9,"n":10,"o":25.915,"t":"2026-09-23T19:15:00Z","v":2583,"vw":25.905141},{"c":25.89,"h":25.905,"l":25.89,"n":31,"o":25.905,"t":"2026-09-23T19:30:00Z","v":5824,"vw":25.897696},{"c":25.88,"h":25.91,"l":25.875,"n":342,"o":25.89,"t":"2026-09-23T19:45:00Z","v":20027,"vw":25.893791},{"c":25.87,"h":25.88,"l":25.87,"n":4,"o":25.88,"t":"2026-09-23T20:00:00Z","v":3094,"vw":25.879136},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-09-24T08:15:00Z","v":100,"vw":26.08},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-09-24T10:15:00Z","v":100,"vw":26.05},{"c":26.05,"h":26.11,"l":26.05,"n":3,"o":26.11,"t":"2026-09-24T11:00:00Z","v":800,"vw":26.08038},{"c":26.04,"h":26.04,"l":26.04,"n":7,"o":26.04,"t":"2026-09-24T11:45:00Z","v":408,"vw":26.04},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-09-24T12:00:00Z","v":100,"vw":26.03},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-09-24T12:15:00Z","v":200,"vw":26.02},{"c":25.9,"h":25.93,"l":25.9,"n":69,"o":25.93,"t":"2026-09-24T13:30:00Z","v":33565,"vw":25.919936},{"c":25.88,"h":25.905,"l":25.88,"n":71,"o":25.9,"t":"2026-09-24T13:45:00Z","v":12857,"vw":25.896978},{"c":25.9,"h":25.9,"l":25.87,"n":10,"o":25.88,"t":"2026-09-24T14:00:00Z","v":2442,"vw":25.882568},{"c":25.945,"h":25.95,"l":25.91,"n":30,"o":25.91,"t":"2026-09-24T14:15:00Z","v":6404,"vw":25.930913},{"c":25.995,"h":25.995,"l":25.97,"n":9,"o":25.97,"t":"2026-09-24T14:30:00Z","v":767,"vw":25.987143},{"c":26.0161,"h":26.02,"l":25.99,"n":27,"o":26,"t":"2026-09-24T14:45:00Z","v":3581,"vw":26.002481},{"c":26.095,"h":26.095,"l":26.04,"n":60,"o":26.04,"t":"2026-09-24T15:00:00Z","v":15582,"vw":26.052315},{"c":26.11,"h":26.13,"l":26.075,"n":17,"o":26.1,"t":"2026-09-24T15:15:00Z","v":2021,"vw":26.097679},{"c":26.1,"h":26.13,"l":26.1,"n":29,"o":26.115,"t":"2026-09-24T15:30:00Z","v":9774,"vw":26.11648},{"c":26.11,"h":26.11,"l":26.0976,"n":8,"o":26.0976,"t":"2026-09-24T15:45:00Z","v":1450,"vw":26.099292},{"c":26.12,"h":26.135,"l":26.1,"n":18,"o":26.125,"t":"2026-09-24T16:00:00Z","v":10354,"vw":26.126346},{"c":26.065,"h":26.115,"l":26.0099,"n":47,"o":26.1,"t":"2026-09-24T16:15:00Z","v":12889,"vw":26.04955},{"c":26.035,"h":26.07,"l":26.025,"n":30,"o":26.07,"t":"2026-09-24T16:30:00Z","v":5360,"vw":26.049864},{"c":26.07,"h":26.07,"l":26.045,"n":29,"o":26.055,"t":"2026-09-24T16:45:00Z","v":4213,"vw":26.05771},{"c":26.04,"h":26.15,"l":26.02,"n":135,"o":26.06,"t":"2026-09-24T17:00:00Z","v":53067,"vw":26.088128},{"c":26.0799,"h":26.0799,"l":26.055,"n":9,"o":26.055,"t":"2026-09-24T17:15:00Z","v":994,"vw":26.069852},{"c":26.1,"h":26.1,"l":26.065,"n":7,"o":26.065,"t":"2026-09-24T17:30:00Z","v":833,"vw":26.088125},{"c":26.1,"h":26.11,"l":26.095,"n":24,"o":26.1,"t":"2026-09-24T17:45:00Z","v":3134,"vw":26.106108},{"c":26.115,"h":26.18,"l":26.11,"n":31,"o":26.11,"t":"2026-09-24T18:00:00Z","v":7009,"vw":26.143553},{"c":26.115,"h":26.135,"l":26.115,"n":29,"o":26.115,"t":"2026-09-24T18:15:00Z","v":324696,"vw":26.12997},{"c":26.14,"h":26.15,"l":26.11,"n":29,"o":26.12,"t":"2026-09-24T18:30:00Z","v":4271,"vw":26.131995},{"c":26.15,"h":26.15,"l":26.125,"n":31,"o":26.14,"t":"2026-09-24T18:45:00Z","v":14140,"vw":26.131151},{"c":26.2,"h":26.21,"l":26.15,"n":40,"o":26.1532,"t":"2026-09-24T19:00:00Z","v":14605,"vw":26.178038},{"c":26.195,"h":26.215,"l":26.185,"n":65,"o":26.2,"t":"2026-09-24T19:15:00Z","v":10633,"vw":26.195549},{"c":26.205,"h":26.2175,"l":26.195,"n":36,"o":26.205,"t":"2026-09-24T19:30:00Z","v":3790,"vw":26.208542},{"c":26.23,"h":26.23,"l":26.215,"n":341,"o":26.215,"t":"2026-09-24T19:45:00Z","v":23268,"vw":26.222885},{"c":26.19,"h":26.19,"l":26.19,"n":4,"o":26.19,"t":"2026-09-24T20:00:00Z","v":179,"vw":26.19},{"c":26.26,"h":26.26,"l":26.26,"n":1,"o":26.26,"t":"2026-09-24T20:45:00Z","v":100,"vw":26.26},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-09-25T09:15:00Z","v":300,"vw":26.34},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-09-25T10:30:00Z","v":143,"vw":26.19},{"c":26.24,"h":26.26,"l":26.24,"n":2,"o":26.26,"t":"2026-09-25T11:00:00Z","v":1191,"vw":26.256793},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-09-25T11:30:00Z","v":100,"vw":26.18},{"c":26.265,"h":26.265,"l":26.22,"n":46,"o":26.22,"t":"2026-09-25T13:30:00Z","v":36783,"vw":26.241982},{"c":26.32,"h":26.32,"l":26.265,"n":21,"o":26.2697,"t":"2026-09-25T13:45:00Z","v":3357,"vw":26.288846},{"c":26.35,"h":26.37,"l":26.32,"n":112,"o":26.33,"t":"2026-09-25T14:00:00Z","v":12216,"vw":26.34163},{"c":26.375,"h":26.385,"l":26.355,"n":35,"o":26.355,"t":"2026-09-25T14:15:00Z","v":5090,"vw":26.368822},{"c":26.42,"h":26.42,"l":26.385,"n":30,"o":26.4,"t":"2026-09-25T14:30:00Z","v":4498,"vw":26.407799},{"c":26.3799,"h":26.43,"l":26.3799,"n":44,"o":26.43,"t":"2026-09-25T14:45:00Z","v":17617,"vw":26.414919},{"c":26.405,"h":26.41,"l":26.375,"n":22,"o":26.38,"t":"2026-09-25T15:00:00Z","v":13128,"vw":26.383357},{"c":26.395,"h":26.4,"l":26.38,"n":23,"o":26.4,"t":"2026-09-25T15:15:00Z","v":13140,"vw":26.383044},{"c":26.38,"h":26.395,"l":26.35,"n":34,"o":26.395,"t":"2026-09-25T15:30:00Z","v":6644,"vw":26.361914},{"c":26.3,"h":26.3898,"l":26.3,"n":32,"o":26.38,"t":"2026-09-25T15:45:00Z","v":7641,"vw":26.343287},{"c":26.27,"h":26.3,"l":26.2632,"n":57,"o":26.3,"t":"2026-09-25T16:00:00Z","v":9797,"vw":26.279809},{"c":26.3,"h":26.315,"l":26.29,"n":35,"o":26.29,"t":"2026-09-25T16:15:00Z","v":4676,"vw":26.29803},{"c":26.32,"h":26.33,"l":26.295,"n":56,"o":26.305,"t":"2026-09-25T16:30:00Z","v":10566,"vw":26.313039},{"c":26.35,"h":26.355,"l":26.34,"n":14,"o":26.34,"t":"2026-09-25T16:45:00Z","v":6434,"vw":26.346928},{"c":26.35,"h":26.35,"l":26.33,"n":8,"o":26.34,"t":"2026-09-25T17:00:00Z","v":2150,"vw":26.340465},{"c":26.37,"h":26.37,"l":26.355,"n":13,"o":26.355,"t":"2026-09-25T17:15:00Z","v":3231,"vw":26.360406},{"c":26.3717,"h":26.38,"l":26.37,"n":21,"o":26.38,"t":"2026-09-25T17:30:00Z","v":3940,"vw":26.379261},{"c":26.37,"h":26.37,"l":26.37,"n":4,"o":26.37,"t":"2026-09-25T17:45:00Z","v":1051,"vw":26.37},{"c":26.39,"h":26.39,"l":26.37,"n":33,"o":26.37,"t":"2026-09-25T18:00:00Z","v":2706,"vw":26.382542},{"c":26.4,"h":26.4,"l":26.38,"n":92,"o":26.385,"t":"2026-09-25T18:15:00Z","v":29336,"vw":26.389389},{"c":26.365,"h":26.3684,"l":26.3484,"n":8,"o":26.3484,"t":"2026-09-25T18:30:00Z","v":2329,"vw":26.359186},{"c":26.33,"h":26.35,"l":26.33,"n":14,"o":26.35,"t":"2026-09-25T18:45:00Z","v":1942,"vw":26.336568},{"c":26.275,"h":26.315,"l":26.275,"n":41,"o":26.315,"t":"2026-09-25T19:00:00Z","v":9311,"vw":26.291799},{"c":26.28,"h":26.28,"l":26.265,"n":13,"o":26.27,"t":"2026-09-25T19:15:00Z","v":2757,"vw":26.270192},{"c":26.265,"h":26.295,"l":26.26,"n":52,"o":26.28,"t":"2026-09-25T19:30:00Z","v":14800,"vw":26.280563},{"c":26.265,"h":26.265,"l":26.25,"n":196,"o":26.25,"t":"2026-09-25T19:45:00Z","v":9805,"vw":26.253848},{"c":26.26,"h":26.26,"l":26.26,"n":1,"o":26.26,"t":"2026-09-25T22:45:00Z","v":200,"vw":26.26},{"c":26.491,"h":26.4915,"l":26.491,"n":6,"o":26.4915,"t":"2026-09-28T09:15:00Z","v":357,"vw":26.491266},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-09-28T11:00:00Z","v":189,"vw":26.5},{"c":26.38,"h":26.38,"l":26.38,"n":1,"o":26.38,"t":"2026-09-28T12:00:00Z","v":100,"vw":26.38},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-09-28T12:45:00Z","v":5000,"vw":26.42},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-09-28T13:00:00Z","v":300,"vw":26.42},{"c":26.4568,"h":26.52,"l":26.4568,"n":52,"o":26.52,"t":"2026-09-28T13:30:00Z","v":9152,"vw":26.499279},{"c":26.45,"h":26.4751,"l":26.435,"n":59,"o":26.4668,"t":"2026-09-28T13:45:00Z","v":7467,"vw":26.453374},{"c":26.49,"h":26.49,"l":26.455,"n":20,"o":26.455,"t":"2026-09-28T14:00:00Z","v":4908,"vw":26.485253},{"c":26.52,"h":26.5231,"l":26.505,"n":57,"o":26.51,"t":"2026-09-28T14:15:00Z","v":7511,"vw":26.513462},{"c":26.56,"h":26.57,"l":26.51,"n":71,"o":26.51,"t":"2026-09-28T14:30:00Z","v":10404,"vw":26.54989},{"c":26.62,"h":26.6243,"l":26.5724,"n":68,"o":26.58,"t":"2026-09-28T14:45:00Z","v":9510,"vw":26.603237},{"c":26.585,"h":26.625,"l":26.58,"n":58,"o":26.625,"t":"2026-09-28T15:00:00Z","v":9976,"vw":26.598332},{"c":26.5726,"h":26.59,"l":26.565,"n":35,"o":26.59,"t":"2026-09-28T15:15:00Z","v":4227,"vw":26.572105},{"c":26.605,"h":26.615,"l":26.57,"n":43,"o":26.585,"t":"2026-09-28T15:30:00Z","v":6339,"vw":26.601699},{"c":26.6,"h":26.61,"l":26.6,"n":19,"o":26.605,"t":"2026-09-28T15:45:00Z","v":1995,"vw":26.602462},{"c":26.5881,"h":26.6,"l":26.575,"n":27,"o":26.6,"t":"2026-09-28T16:00:00Z","v":2451,"vw":26.590467},{"c":26.49,"h":26.615,"l":26.49,"n":80,"o":26.615,"t":"2026-09-28T16:15:00Z","v":9715,"vw":26.551865},{"c":26.57,"h":26.57,"l":26.495,"n":60,"o":26.495,"t":"2026-09-28T16:30:00Z","v":16952,"vw":26.526125},{"c":26.57,"h":26.58,"l":26.56,"n":14,"o":26.57,"t":"2026-09-28T16:45:00Z","v":3728,"vw":26.57054},{"c":26.51,"h":26.59,"l":26.5,"n":52,"o":26.585,"t":"2026-09-28T17:00:00Z","v":8110,"vw":26.571597},{"c":26.55,"h":26.57,"l":26.49,"n":41,"o":26.5,"t":"2026-09-28T17:15:00Z","v":5974,"vw":26.549847},{"c":26.55,"h":26.56,"l":26.55,"n":12,"o":26.56,"t":"2026-09-28T17:30:00Z","v":1801,"vw":26.556667},{"c":26.52,"h":26.55,"l":26.515,"n":35,"o":26.55,"t":"2026-09-28T17:45:00Z","v":5363,"vw":26.541553},{"c":26.51,"h":26.51,"l":26.51,"n":7,"o":26.51,"t":"2026-09-28T18:00:00Z","v":542,"vw":26.51},{"c":26.55,"h":26.55,"l":26.53,"n":69,"o":26.54,"t":"2026-09-28T18:15:00Z","v":48642,"vw":26.545987},{"c":26.55,"h":26.57,"l":26.55,"n":32,"o":26.555,"t":"2026-09-28T18:30:00Z","v":3397,"vw":26.557939},{"c":26.56,"h":26.565,"l":26.55,"n":25,"o":26.55,"t":"2026-09-28T18:45:00Z","v":2633,"vw":26.559043},{"c":26.58,"h":26.58,"l":26.56,"n":30,"o":26.56,"t":"2026-09-28T19:00:00Z","v":3088,"vw":26.573945},{"c":26.535,"h":26.575,"l":26.535,"n":71,"o":26.575,"t":"2026-09-28T19:15:00Z","v":13760,"vw":26.564681},{"c":26.53,"h":26.5401,"l":26.53,"n":40,"o":26.54,"t":"2026-09-28T19:30:00Z","v":5246,"vw":26.536128},{"c":26.5,"h":26.52,"l":26.5,"n":345,"o":26.52,"t":"2026-09-28T19:45:00Z","v":22529,"vw":26.508339},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-09-28T20:00:00Z","v":3516,"vw":26.5},{"c":26.51,"h":26.51,"l":26.49,"n":3,"o":26.49,"t":"2026-09-28T20:45:00Z","v":300,"vw":26.503333},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-09-28T23:45:00Z","v":500,"vw":26.39},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-09-29T09:15:00Z","v":200,"vw":26.55},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-09-29T11:15:00Z","v":2000,"vw":26.48},{"c":26.45,"h":26.45,"l":26.45,"n":3,"o":26.45,"t":"2026-09-29T12:00:00Z","v":189,"vw":26.45},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-09-29T12:15:00Z","v":1360,"vw":26.44},{"c":26.65,"h":26.655,"l":26.54,"n":185,"o":26.54,"t":"2026-09-29T13:30:00Z","v":51346,"vw":26.612255},{"c":26.62,"h":26.665,"l":26.595,"n":112,"o":26.655,"t":"2026-09-29T13:45:00Z","v":20233,"vw":26.619755},{"c":26.6,"h":26.63,"l":26.59,"n":126,"o":26.59,"t":"2026-09-29T14:00:00Z","v":18209,"vw":26.606659},{"c":26.605,"h":26.62,"l":26.6,"n":50,"o":26.605,"t":"2026-09-29T14:15:00Z","v":4785,"vw":26.607476},{"c":26.625,"h":26.63,"l":26.6,"n":53,"o":26.61,"t":"2026-09-29T14:30:00Z","v":7801,"vw":26.615502},{"c":26.68,"h":26.6899,"l":26.625,"n":112,"o":26.64,"t":"2026-09-29T14:45:00Z","v":29259,"vw":26.660835},{"c":26.695,"h":26.695,"l":26.665,"n":84,"o":26.675,"t":"2026-09-29T15:00:00Z","v":15285,"vw":26.673716},{"c":26.75,"h":26.76,"l":26.695,"n":71,"o":26.695,"t":"2026-09-29T15:15:00Z","v":11197,"vw":26.734515},{"c":26.71,"h":26.75,"l":26.7,"n":59,"o":26.75,"t":"2026-09-29T15:30:00Z","v":24762,"vw":26.743065},{"c":26.735,"h":26.755,"l":26.685,"n":110,"o":26.715,"t":"2026-09-29T15:45:00Z","v":16628,"vw":26.72406},{"c":26.735,"h":26.745,"l":26.72,"n":83,"o":26.74,"t":"2026-09-29T16:00:00Z","v":9285,"vw":26.734808},{"c":26.71,"h":26.74,"l":26.705,"n":89,"o":26.735,"t":"2026-09-29T16:15:00Z","v":10440,"vw":26.728394},{"c":26.72,"h":26.725,"l":26.69,"n":45,"o":26.71,"t":"2026-09-29T16:30:00Z","v":10350,"vw":26.697653},{"c":26.75,"h":26.765,"l":26.73,"n":49,"o":26.745,"t":"2026-09-29T16:45:00Z","v":6088,"vw":26.744546},{"c":26.75,"h":26.765,"l":26.7462,"n":47,"o":26.7462,"t":"2026-09-29T17:00:00Z","v":3841,"vw":26.754496},{"c":26.75,"h":26.783,"l":26.75,"n":77,"o":26.755,"t":"2026-09-29T17:15:00Z","v":9754,"vw":26.762482},{"c":26.72,"h":26.74,"l":26.72,"n":43,"o":26.74,"t":"2026-09-29T17:30:00Z","v":4668,"vw":26.731774},{"c":26.745,"h":26.75,"l":26.7,"n":53,"o":26.7,"t":"2026-09-29T17:45:00Z","v":5279,"vw":26.725271},{"c":26.715,"h":26.75,"l":26.685,"n":158,"o":26.74,"t":"2026-09-29T18:00:00Z","v":18285,"vw":26.721131},{"c":26.695,"h":26.715,"l":26.675,"n":104,"o":26.715,"t":"2026-09-29T18:15:00Z","v":20328,"vw":26.685886},{"c":26.675,"h":26.705,"l":26.65,"n":63,"o":26.7,"t":"2026-09-29T18:30:00Z","v":5958,"vw":26.685983},{"c":26.68,"h":26.695,"l":26.675,"n":54,"o":26.675,"t":"2026-09-29T18:45:00Z","v":7554,"vw":26.686171},{"c":26.675,"h":26.675,"l":26.66,"n":45,"o":26.67,"t":"2026-09-29T19:00:00Z","v":5884,"vw":26.66898},{"c":26.67,"h":26.685,"l":26.66,"n":49,"o":26.68,"t":"2026-09-29T19:15:00Z","v":6822,"vw":26.668974},{"c":26.67,"h":26.685,"l":26.665,"n":32,"o":26.685,"t":"2026-09-29T19:30:00Z","v":4053,"vw":26.675541},{"c":26.65,"h":26.675,"l":26.635,"n":347,"o":26.675,"t":"2026-09-29T19:45:00Z","v":29612,"vw":26.655485},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-09-30T09:00:00Z","v":600,"vw":26.71},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-09-30T12:00:00Z","v":247,"vw":26.58},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-30T12:15:00Z","v":2000,"vw":26.6},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-09-30T12:30:00Z","v":100,"vw":26.61},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-09-30T13:15:00Z","v":188,"vw":26.67},{"c":26.72,"h":26.72,"l":26.67,"n":119,"o":26.69,"t":"2026-09-30T13:30:00Z","v":28591,"vw":26.694841},{"c":26.715,"h":26.764,"l":26.695,"n":68,"o":26.74,"t":"2026-09-30T13:45:00Z","v":30005,"vw":26.710293},{"c":26.7387,"h":26.74,"l":26.705,"n":135,"o":26.705,"t":"2026-09-30T14:00:00Z","v":83052,"vw":26.728448},{"c":26.7701,"h":26.7799,"l":26.715,"n":290,"o":26.7399,"t":"2026-09-30T14:15:00Z","v":146580,"vw":26.746495},{"c":26.78,"h":26.8,"l":26.755,"n":103,"o":26.7697,"t":"2026-09-30T14:30:00Z","v":35232,"vw":26.774673},{"c":26.775,"h":26.785,"l":26.755,"n":64,"o":26.78,"t":"2026-09-30T14:45:00Z","v":13951,"vw":26.770258},{"c":26.815,"h":26.82,"l":26.78,"n":72,"o":26.8,"t":"2026-09-30T15:00:00Z","v":25873,"vw":26.792345},{"c":26.81,"h":26.835,"l":26.81,"n":42,"o":26.82,"t":"2026-09-30T15:15:00Z","v":20565,"vw":26.824953},{"c":26.855,"h":26.86,"l":26.8,"n":65,"o":26.8,"t":"2026-09-30T15:30:00Z","v":34281,"vw":26.803209},{"c":26.82,"h":26.85,"l":26.82,"n":44,"o":26.85,"t":"2026-09-30T15:45:00Z","v":13546,"vw":26.839866},{"c":26.8189,"h":26.8201,"l":26.805,"n":48,"o":26.81,"t":"2026-09-30T16:00:00Z","v":12639,"vw":26.815995},{"c":26.835,"h":26.835,"l":26.8,"n":163,"o":26.81,"t":"2026-09-30T16:15:00Z","v":150740,"vw":26.809246},{"c":26.815,"h":26.8301,"l":26.805,"n":348,"o":26.83,"t":"2026-09-30T16:30:00Z","v":135120,"vw":26.822102},{"c":26.825,"h":26.835,"l":26.81,"n":55,"o":26.81,"t":"2026-09-30T16:45:00Z","v":6252,"vw":26.823994},{"c":26.84,"h":26.84,"l":26.81,"n":48,"o":26.82,"t":"2026-09-30T17:00:00Z","v":7348,"vw":26.823951},{"c":26.86,"h":26.875,"l":26.85,"n":155,"o":26.85,"t":"2026-09-30T17:15:00Z","v":92395,"vw":26.86356},{"c":26.84,"h":26.855,"l":26.84,"n":19,"o":26.85,"t":"2026-09-30T17:30:00Z","v":2090,"vw":26.845363},{"c":26.835,"h":26.8501,"l":26.83,"n":16,"o":26.845,"t":"2026-09-30T17:45:00Z","v":1617,"vw":26.840851},{"c":26.865,"h":26.865,"l":26.8441,"n":71,"o":26.85,"t":"2026-09-30T18:00:00Z","v":34772,"vw":26.85969},{"c":26.82,"h":26.865,"l":26.815,"n":63,"o":26.865,"t":"2026-09-30T18:15:00Z","v":9436,"vw":26.83563},{"c":26.835,"h":26.84,"l":26.76,"n":946,"o":26.815,"t":"2026-09-30T18:30:00Z","v":178436,"vw":26.794912},{"c":26.815,"h":26.835,"l":26.815,"n":34,"o":26.83,"t":"2026-09-30T18:45:00Z","v":2552,"vw":26.82443},{"c":26.835,"h":26.845,"l":26.83,"n":42,"o":26.84,"t":"2026-09-30T19:00:00Z","v":8447,"vw":26.837008},{"c":26.8199,"h":26.835,"l":26.8,"n":117,"o":26.835,"t":"2026-09-30T19:15:00Z","v":27663,"vw":26.812124},{"c":26.81,"h":26.8201,"l":26.8,"n":90,"o":26.815,"t":"2026-09-30T19:30:00Z","v":17622,"vw":26.810639},{"c":26.76,"h":26.835,"l":26.745,"n":369,"o":26.81,"t":"2026-09-30T19:45:00Z","v":58800,"vw":26.804553},{"c":26.81,"h":26.81,"l":26.81,"n":6,"o":26.81,"t":"2026-09-30T20:00:00Z","v":2915,"vw":26.81},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-10-01T11:30:00Z","v":100,"vw":26.89},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-01T12:00:00Z","v":284,"vw":26.8},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-01T12:45:00Z","v":100,"vw":26.88},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-01T13:00:00Z","v":300,"vw":26.95},{"c":27,"h":27,"l":26.99,"n":3,"o":26.99,"t":"2026-10-01T13:15:00Z","v":720,"vw":26.991429},{"c":26.965,"h":27.1,"l":26.92,"n":136,"o":27.1,"t":"2026-10-01T13:30:00Z","v":23295,"vw":26.974077},{"c":26.97,"h":27,"l":26.945,"n":96,"o":26.97,"t":"2026-10-01T13:45:00Z","v":11820,"vw":26.96536},{"c":26.97,"h":27.04,"l":26.955,"n":152,"o":26.975,"t":"2026-10-01T14:00:00Z","v":29024,"vw":27.001666},{"c":26.945,"h":26.99,"l":26.93,"n":149,"o":26.98,"t":"2026-10-01T14:15:00Z","v":39729,"vw":26.957537},{"c":26.85,"h":26.94,"l":26.845,"n":164,"o":26.94,"t":"2026-10-01T14:30:00Z","v":34164,"vw":26.903643},{"c":26.89,"h":26.905,"l":26.845,"n":174,"o":26.845,"t":"2026-10-01T14:45:00Z","v":25615,"vw":26.878502},{"c":26.87,"h":26.9392,"l":26.865,"n":141,"o":26.9,"t":"2026-10-01T15:00:00Z","v":24920,"vw":26.887567},{"c":26.81,"h":26.87,"l":26.8,"n":167,"o":26.865,"t":"2026-10-01T15:15:00Z","v":31225,"vw":26.829062},{"c":26.77,"h":26.81,"l":26.715,"n":111,"o":26.81,"t":"2026-10-01T15:30:00Z","v":16583,"vw":26.761203},{"c":26.735,"h":26.775,"l":26.725,"n":67,"o":26.775,"t":"2026-10-01T15:45:00Z","v":11777,"vw":26.744975},{"c":26.725,"h":26.74,"l":26.705,"n":66,"o":26.73,"t":"2026-10-01T16:00:00Z","v":7792,"vw":26.727155},{"c":26.7,"h":26.72,"l":26.69,"n":47,"o":26.71,"t":"2026-10-01T16:15:00Z","v":6440,"vw":26.699944},{"c":26.69,"h":26.7,"l":26.675,"n":95,"o":26.69,"t":"2026-10-01T16:30:00Z","v":19552,"vw":26.688469},{"c":26.67,"h":26.69,"l":26.66,"n":92,"o":26.69,"t":"2026-10-01T16:45:00Z","v":37478,"vw":26.678994},{"c":26.62,"h":26.675,"l":26.6,"n":153,"o":26.675,"t":"2026-10-01T17:00:00Z","v":22866,"vw":26.634873},{"c":26.61,"h":26.62,"l":26.595,"n":143,"o":26.615,"t":"2026-10-01T17:15:00Z","v":19357,"vw":26.608652},{"c":26.625,"h":26.635,"l":26.58,"n":218,"o":26.61,"t":"2026-10-01T17:30:00Z","v":22631,"vw":26.607255},{"c":26.7,"h":26.71,"l":26.63,"n":60,"o":26.63,"t":"2026-10-01T17:45:00Z","v":7083,"vw":26.683754},{"c":26.7,"h":26.73,"l":26.695,"n":45,"o":26.71,"t":"2026-10-01T18:00:00Z","v":7312,"vw":26.710447},{"c":26.7,"h":26.7,"l":26.68,"n":36,"o":26.7,"t":"2026-10-01T18:15:00Z","v":4245,"vw":26.695989},{"c":26.705,"h":26.72,"l":26.69,"n":40,"o":26.72,"t":"2026-10-01T18:30:00Z","v":8874,"vw":26.711848},{"c":26.71,"h":26.71,"l":26.695,"n":14,"o":26.7,"t":"2026-10-01T18:45:00Z","v":986,"vw":26.704167},{"c":26.7175,"h":26.73,"l":26.7,"n":44,"o":26.7,"t":"2026-10-01T19:00:00Z","v":4993,"vw":26.718184},{"c":26.715,"h":26.73,"l":26.705,"n":60,"o":26.72,"t":"2026-10-01T19:15:00Z","v":12697,"vw":26.722727},{"c":26.74,"h":26.74,"l":26.7023,"n":39,"o":26.7101,"t":"2026-10-01T19:30:00Z","v":7203,"vw":26.730029},{"c":26.715,"h":26.755,"l":26.71,"n":330,"o":26.75,"t":"2026-10-01T19:45:00Z","v":25911,"vw":26.737},{"c":26.7,"h":26.7,"l":26.7,"n":5,"o":26.7,"t":"2026-10-01T20:00:00Z","v":2565,"vw":26.7},{"c":26.5555,"h":26.557,"l":26.5555,"n":2,"o":26.557,"t":"2026-10-01T22:45:00Z","v":660,"vw":26.556148},{"c":26.5744,"h":26.5744,"l":26.5744,"n":2,"o":26.5744,"t":"2026-10-02T08:00:00Z","v":407,"vw":26.5744},{"c":26.68,"h":26.71,"l":26.68,"n":7,"o":26.7,"t":"2026-10-02T11:45:00Z","v":802,"vw":26.69875},{"c":26.53,"h":26.53,"l":26.53,"n":1,"o":26.53,"t":"2026-10-02T12:30:00Z","v":100,"vw":26.53},{"c":26.57,"h":26.619,"l":26.57,"n":5,"o":26.61,"t":"2026-10-02T12:45:00Z","v":800,"vw":26.607425},{"c":26.61,"h":26.665,"l":26.6,"n":120,"o":26.63,"t":"2026-10-02T13:30:00Z","v":18354,"vw":26.630268},{"c":26.58,"h":26.63,"l":26.57,"n":250,"o":26.595,"t":"2026-10-02T13:45:00Z","v":79235,"vw":26.584232},{"c":26.56,"h":26.585,"l":26.525,"n":112,"o":26.58,"t":"2026-10-02T14:00:00Z","v":12666,"vw":26.553936},{"c":26.575,"h":26.58,"l":26.53,"n":87,"o":26.56,"t":"2026-10-02T14:15:00Z","v":13686,"vw":26.545553},{"c":26.58,"h":26.6,"l":26.575,"n":54,"o":26.585,"t":"2026-10-02T14:30:00Z","v":7428,"vw":26.585601},{"c":26.69,"h":26.69,"l":26.59,"n":69,"o":26.59,"t":"2026-10-02T14:45:00Z","v":10285,"vw":26.633988},{"c":26.73,"h":26.75,"l":26.69,"n":76,"o":26.69,"t":"2026-10-02T15:00:00Z","v":10137,"vw":26.72541},{"c":26.755,"h":26.76,"l":26.725,"n":70,"o":26.73,"t":"2026-10-02T15:15:00Z","v":9759,"vw":26.746822},{"c":26.74,"h":26.755,"l":26.735,"n":20,"o":26.745,"t":"2026-10-02T15:30:00Z","v":2080,"vw":26.743488},{"c":26.77,"h":26.78,"l":26.74,"n":37,"o":26.75,"t":"2026-10-02T15:45:00Z","v":3957,"vw":26.76437},{"c":26.775,"h":26.785,"l":26.765,"n":76,"o":26.765,"t":"2026-10-02T16:00:00Z","v":10694,"vw":26.772004},{"c":26.78,"h":26.78,"l":26.76,"n":18,"o":26.76,"t":"2026-10-02T16:15:00Z","v":1812,"vw":26.768227},{"c":26.78,"h":26.78,"l":26.77,"n":44,"o":26.775,"t":"2026-10-02T16:30:00Z","v":5445,"vw":26.775852},{"c":26.775,"h":26.805,"l":26.775,"n":19,"o":26.78,"t":"2026-10-02T16:45:00Z","v":2626,"vw":26.784847},{"c":26.805,"h":26.805,"l":26.775,"n":45,"o":26.79,"t":"2026-10-02T17:00:00Z","v":6066,"vw":26.788311},{"c":26.87,"h":26.87,"l":26.785,"n":60,"o":26.8,"t":"2026-10-02T17:15:00Z","v":5635,"vw":26.820414},{"c":26.835,"h":26.865,"l":26.82,"n":49,"o":26.865,"t":"2026-10-02T17:30:00Z","v":4675,"vw":26.842134},{"c":26.815,"h":26.83,"l":26.815,"n":26,"o":26.815,"t":"2026-10-02T17:45:00Z","v":6495,"vw":26.819062},{"c":26.8,"h":26.825,"l":26.8,"n":39,"o":26.815,"t":"2026-10-02T18:00:00Z","v":5291,"vw":26.814184},{"c":26.805,"h":26.8388,"l":26.805,"n":61,"o":26.8195,"t":"2026-10-02T18:15:00Z","v":7728,"vw":26.826283},{"c":26.81,"h":26.835,"l":26.81,"n":27,"o":26.82,"t":"2026-10-02T18:30:00Z","v":2688,"vw":26.82399},{"c":26.81,"h":26.815,"l":26.81,"n":36,"o":26.815,"t":"2026-10-02T18:45:00Z","v":7130,"vw":26.812613},{"c":26.825,"h":26.84,"l":26.815,"n":597,"o":26.815,"t":"2026-10-02T19:00:00Z","v":88136,"vw":26.829237},{"c":26.825,"h":26.8299,"l":26.81,"n":37,"o":26.825,"t":"2026-10-02T19:15:00Z","v":4077,"vw":26.824021},{"c":26.85,"h":26.85,"l":26.815,"n":17,"o":26.815,"t":"2026-10-02T19:30:00Z","v":2718,"vw":26.822409},{"c":26.815,"h":26.855,"l":26.805,"n":137,"o":26.855,"t":"2026-10-02T19:45:00Z","v":9492,"vw":26.837734},{"c":26.83,"h":26.84,"l":26.83,"n":5,"o":26.84,"t":"2026-10-02T20:00:00Z","v":587,"vw":26.835479},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-05T11:00:00Z","v":191,"vw":26.82},{"c":26.9438,"h":26.95,"l":26.93,"n":61,"o":26.95,"t":"2026-10-05T13:30:00Z","v":37680,"vw":26.932603},{"c":26.955,"h":26.97,"l":26.915,"n":60,"o":26.935,"t":"2026-10-05T13:45:00Z","v":6764,"vw":26.943133},{"c":26.935,"h":26.98,"l":26.92,"n":53,"o":26.98,"t":"2026-10-05T14:00:00Z","v":8718,"vw":26.932316},{"c":26.94,"h":26.94,"l":26.935,"n":5,"o":26.935,"t":"2026-10-05T14:15:00Z","v":256,"vw":26.936984},{"c":26.99,"h":27.01,"l":26.975,"n":39,"o":26.98,"t":"2026-10-05T14:30:00Z","v":4447,"vw":26.995022},{"c":26.99,"h":27,"l":26.975,"n":41,"o":26.975,"t":"2026-10-05T14:45:00Z","v":5220,"vw":26.989627},{"c":27.03,"h":27.035,"l":26.99,"n":64,"o":26.99,"t":"2026-10-05T15:00:00Z","v":19725,"vw":27.018515},{"c":27.035,"h":27.05,"l":27.025,"n":122,"o":27.035,"t":"2026-10-05T15:15:00Z","v":32994,"vw":27.031724},{"c":27.02,"h":27.03,"l":27.015,"n":56,"o":27.025,"t":"2026-10-05T15:30:00Z","v":5966,"vw":27.021791},{"c":27.06,"h":27.06,"l":27.025,"n":34,"o":27.025,"t":"2026-10-05T15:45:00Z","v":7529,"vw":27.044931},{"c":27.055,"h":27.07,"l":27.055,"n":18,"o":27.07,"t":"2026-10-05T16:00:00Z","v":2825,"vw":27.060931},{"c":27.035,"h":27.065,"l":27.035,"n":36,"o":27.06,"t":"2026-10-05T16:15:00Z","v":4767,"vw":27.055625},{"c":27.06,"h":27.06,"l":27.04,"n":7,"o":27.04,"t":"2026-10-05T16:30:00Z","v":722,"vw":27.047},{"c":27.08,"h":27.0863,"l":27.06,"n":15,"o":27.06,"t":"2026-10-05T16:45:00Z","v":1631,"vw":27.069981},{"c":27.085,"h":27.095,"l":27.085,"n":39,"o":27.085,"t":"2026-10-05T17:00:00Z","v":10684,"vw":27.085649},{"c":27.1,"h":27.1,"l":27.075,"n":24,"o":27.08,"t":"2026-10-05T17:15:00Z","v":4045,"vw":27.087417},{"c":27.09,"h":27.105,"l":27.085,"n":31,"o":27.1,"t":"2026-10-05T17:30:00Z","v":8431,"vw":27.096838},{"c":27.085,"h":27.095,"l":27.085,"n":16,"o":27.095,"t":"2026-10-05T17:45:00Z","v":3260,"vw":27.089239},{"c":27.0801,"h":27.095,"l":27.075,"n":32,"o":27.08,"t":"2026-10-05T18:00:00Z","v":5801,"vw":27.081222},{"c":27.055,"h":27.085,"l":27.055,"n":21,"o":27.08,"t":"2026-10-05T18:15:00Z","v":3422,"vw":27.075368},{"c":27.04,"h":27.05,"l":27.0201,"n":28,"o":27.05,"t":"2026-10-05T18:30:00Z","v":7398,"vw":27.031605},{"c":26.96,"h":27.04,"l":26.96,"n":42,"o":27.04,"t":"2026-10-05T18:45:00Z","v":6955,"vw":26.998357},{"c":26.9753,"h":26.98,"l":26.945,"n":75,"o":26.95,"t":"2026-10-05T19:00:00Z","v":9763,"vw":26.964443},{"c":26.96,"h":26.975,"l":26.955,"n":70,"o":26.975,"t":"2026-10-05T19:15:00Z","v":10037,"vw":26.962908},{"c":26.9485,"h":26.96,"l":26.935,"n":110,"o":26.96,"t":"2026-10-05T19:30:00Z","v":22519,"vw":26.953295},{"c":26.97,"h":26.9899,"l":26.95,"n":278,"o":26.95,"t":"2026-10-05T19:45:00Z","v":24861,"vw":26.966484},{"c":27.04,"h":27.04,"l":26.98,"n":9,"o":26.98,"t":"2026-10-05T20:00:00Z","v":651,"vw":26.990135},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-06T10:00:00Z","v":195,"vw":26.78},{"c":26.88,"h":26.88,"l":26.88,"n":3,"o":26.88,"t":"2026-10-06T11:00:00Z","v":1074,"vw":26.88},{"c":26.7777,"h":26.7777,"l":26.7762,"n":2,"o":26.7762,"t":"2026-10-06T11:30:00Z","v":500,"vw":26.77695},{"c":26.857,"h":26.857,"l":26.8368,"n":3,"o":26.8368,"t":"2026-10-06T13:00:00Z","v":800,"vw":26.84445},{"c":26.92,"h":26.96,"l":26.89,"n":64,"o":26.96,"t":"2026-10-06T13:30:00Z","v":9801,"vw":26.91921},{"c":26.95,"h":26.96,"l":26.91,"n":42,"o":26.925,"t":"2026-10-06T13:45:00Z","v":9089,"vw":26.923684},{"c":26.93,"h":26.9597,"l":26.93,"n":73,"o":26.94,"t":"2026-10-06T14:00:00Z","v":32483,"vw":26.948708},{"c":26.96,"h":26.96,"l":26.912,"n":50,"o":26.925,"t":"2026-10-06T14:15:00Z","v":7910,"vw":26.935344},{"c":26.91,"h":26.95,"l":26.91,"n":19,"o":26.95,"t":"2026-10-06T14:30:00Z","v":3149,"vw":26.92574},{"c":26.83,"h":26.9,"l":26.825,"n":30,"o":26.9,"t":"2026-10-06T14:45:00Z","v":6210,"vw":26.849957},{"c":26.8485,"h":26.86,"l":26.825,"n":54,"o":26.84,"t":"2026-10-06T15:00:00Z","v":9921,"vw":26.841858},{"c":26.825,"h":26.8385,"l":26.815,"n":39,"o":26.8385,"t":"2026-10-06T15:15:00Z","v":9863,"vw":26.824516},{"c":26.81,"h":26.83,"l":26.81,"n":18,"o":26.83,"t":"2026-10-06T15:30:00Z","v":3221,"vw":26.814779},{"c":26.815,"h":26.815,"l":26.8007,"n":16,"o":26.81,"t":"2026-10-06T15:45:00Z","v":4244,"vw":26.806204},{"c":26.87,"h":26.87,"l":26.81,"n":31,"o":26.815,"t":"2026-10-06T16:00:00Z","v":35061,"vw":26.840817},{"c":26.84,"h":26.85,"l":26.84,"n":5,"o":26.85,"t":"2026-10-06T16:15:00Z","v":512,"vw":26.845789},{"c":26.85,"h":26.8599,"l":26.8485,"n":12,"o":26.85,"t":"2026-10-06T16:30:00Z","v":2040,"vw":26.852994},{"c":26.865,"h":26.87,"l":26.84,"n":37,"o":26.845,"t":"2026-10-06T16:45:00Z","v":3839,"vw":26.848162},{"c":26.845,"h":26.86,"l":26.845,"n":34,"o":26.86,"t":"2026-10-06T17:00:00Z","v":4197,"vw":26.852194},{"c":26.865,"h":26.885,"l":26.845,"n":63,"o":26.85,"t":"2026-10-06T17:15:00Z","v":9986,"vw":26.868424},{"c":26.835,"h":26.86,"l":26.835,"n":40,"o":26.86,"t":"2026-10-06T17:30:00Z","v":6609,"vw":26.844795},{"c":26.815,"h":26.84,"l":26.81,"n":52,"o":26.835,"t":"2026-10-06T17:45:00Z","v":7263,"vw":26.826796},{"c":26.795,"h":26.815,"l":26.795,"n":41,"o":26.805,"t":"2026-10-06T18:00:00Z","v":4685,"vw":26.808142},{"c":26.805,"h":26.815,"l":26.7915,"n":43,"o":26.795,"t":"2026-10-06T18:15:00Z","v":5377,"vw":26.803493},{"c":26.83,"h":26.83,"l":26.805,"n":42,"o":26.805,"t":"2026-10-06T18:30:00Z","v":6109,"vw":26.820173},{"c":26.84,"h":26.85,"l":26.835,"n":43,"o":26.84,"t":"2026-10-06T18:45:00Z","v":6940,"vw":26.839868},{"c":26.84,"h":26.85,"l":26.835,"n":24,"o":26.835,"t":"2026-10-06T19:00:00Z","v":2759,"vw":26.839376},{"c":26.85,"h":26.855,"l":26.835,"n":22,"o":26.84,"t":"2026-10-06T19:15:00Z","v":7323,"vw":26.846016},{"c":26.89,"h":26.89,"l":26.85,"n":38,"o":26.85,"t":"2026-10-06T19:30:00Z","v":7461,"vw":26.8681},{"c":26.9,"h":26.9,"l":26.87,"n":151,"o":26.89,"t":"2026-10-06T19:45:00Z","v":8934,"vw":26.884369},{"c":26.92,"h":26.92,"l":26.92,"n":6,"o":26.92,"t":"2026-10-06T20:00:00Z","v":2476,"vw":26.92},{"c":26.92,"h":26.92,"l":26.92,"n":1,"o":26.92,"t":"2026-10-06T20:30:00Z","v":100,"vw":26.92},{"c":27.18,"h":27.18,"l":27.17,"n":3,"o":27.17,"t":"2026-10-07T11:45:00Z","v":1000,"vw":27.178},{"c":27.1633,"h":27.1823,"l":27.1552,"n":12,"o":27.1723,"t":"2026-10-07T12:30:00Z","v":1350,"vw":27.1658},{"c":27.175,"h":27.21,"l":27.165,"n":107,"o":27.19,"t":"2026-10-07T13:30:00Z","v":23871,"vw":27.191123},{"c":27.115,"h":27.175,"l":27.11,"n":100,"o":27.175,"t":"2026-10-07T13:45:00Z","v":8303,"vw":27.13645},{"c":27.08,"h":27.1295,"l":27.08,"n":92,"o":27.12,"t":"2026-10-07T14:00:00Z","v":30651,"vw":27.104915},{"c":27.09,"h":27.09,"l":27.055,"n":68,"o":27.07,"t":"2026-10-07T14:15:00Z","v":9540,"vw":27.074101},{"c":27.065,"h":27.08,"l":27.045,"n":34,"o":27.075,"t":"2026-10-07T14:30:00Z","v":6388,"vw":27.07062},{"c":27.03,"h":27.06,"l":27.03,"n":60,"o":27.06,"t":"2026-10-07T14:45:00Z","v":25722,"vw":27.042434},{"c":27.025,"h":27.0299,"l":27.01,"n":41,"o":27.015,"t":"2026-10-07T15:00:00Z","v":5557,"vw":27.018559},{"c":27.045,"h":27.06,"l":27.02,"n":44,"o":27.025,"t":"2026-10-07T15:15:00Z","v":4875,"vw":27.042079},{"c":27.03,"h":27.045,"l":27.02,"n":16,"o":27.04,"t":"2026-10-07T15:30:00Z","v":1424,"vw":27.032622},{"c":27.045,"h":27.05,"l":27.03,"n":17,"o":27.03,"t":"2026-10-07T15:45:00Z","v":1654,"vw":27.043943},{"c":27.035,"h":27.0596,"l":27.03,"n":42,"o":27.04,"t":"2026-10-07T16:00:00Z","v":7881,"vw":27.05422},{"c":27.05,"h":27.05,"l":27.03,"n":36,"o":27.035,"t":"2026-10-07T16:15:00Z","v":7107,"vw":27.037023},{"c":27.07,"h":27.07,"l":27.045,"n":15,"o":27.05,"t":"2026-10-07T16:30:00Z","v":1436,"vw":27.05448},{"c":27.06,"h":27.07,"l":27.06,"n":29,"o":27.065,"t":"2026-10-07T16:45:00Z","v":13292,"vw":27.064879},{"c":26.93,"h":27.1,"l":26.9,"n":153,"o":27.07,"t":"2026-10-07T17:00:00Z","v":18183,"vw":27.006966},{"c":26.96,"h":26.96,"l":26.915,"n":26,"o":26.92,"t":"2026-10-07T17:15:00Z","v":2102,"vw":26.924348},{"c":26.96,"h":26.97,"l":26.945,"n":70,"o":26.965,"t":"2026-10-07T17:30:00Z","v":7051,"vw":26.951588},{"c":26.95,"h":26.9799,"l":26.93,"n":69,"o":26.96,"t":"2026-10-07T17:45:00Z","v":7764,"vw":26.954294},{"c":26.965,"h":26.98,"l":26.935,"n":72,"o":26.98,"t":"2026-10-07T18:00:00Z","v":8517,"vw":26.956402},{"c":26.945,"h":26.97,"l":26.945,"n":42,"o":26.96,"t":"2026-10-07T18:15:00Z","v":3566,"vw":26.963643},{"c":26.925,"h":26.96,"l":26.92,"n":26,"o":26.955,"t":"2026-10-07T18:30:00Z","v":2497,"vw":26.945956},{"c":26.92,"h":26.93,"l":26.915,"n":23,"o":26.925,"t":"2026-10-07T18:45:00Z","v":3213,"vw":26.921823},{"c":26.955,"h":26.96,"l":26.925,"n":71,"o":26.9301,"t":"2026-10-07T19:00:00Z","v":8601,"vw":26.947412},{"c":26.955,"h":26.96,"l":26.94,"n":163,"o":26.95,"t":"2026-10-07T19:15:00Z","v":28662,"vw":26.951027},{"c":26.945,"h":26.96,"l":26.93,"n":303,"o":26.95,"t":"2026-10-07T19:30:00Z","v":56601,"vw":26.943059},{"c":26.925,"h":26.96,"l":26.92,"n":899,"o":26.945,"t":"2026-10-07T19:45:00Z","v":146055,"vw":26.946967},{"c":26.95,"h":26.95,"l":26.95,"n":5,"o":26.95,"t":"2026-10-07T20:00:00Z","v":827,"vw":26.95},{"c":26.98,"h":26.98,"l":26.97,"n":3,"o":26.97,"t":"2026-10-07T20:15:00Z","v":300,"vw":26.973333},{"c":27.06,"h":27.06,"l":27.06,"n":3,"o":27.06,"t":"2026-10-08T12:00:00Z","v":500,"vw":27.06},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-08T12:15:00Z","v":200,"vw":27.07},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-08T13:00:00Z","v":102,"vw":26.96},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-08T13:15:00Z","v":200,"vw":26.93},{"c":26.89,"h":26.93,"l":26.89,"n":40,"o":26.93,"t":"2026-10-08T13:30:00Z","v":4082,"vw":26.915468},{"c":26.875,"h":26.895,"l":26.8616,"n":36,"o":26.895,"t":"2026-10-08T13:45:00Z","v":6689,"vw":26.878385},{"c":26.86,"h":26.8601,"l":26.835,"n":43,"o":26.86,"t":"2026-10-08T14:00:00Z","v":4218,"vw":26.845041},{"c":26.875,"h":26.885,"l":26.86,"n":40,"o":26.86,"t":"2026-10-08T14:15:00Z","v":8733,"vw":26.876106},{"c":26.895,"h":26.895,"l":26.85,"n":34,"o":26.88,"t":"2026-10-08T14:30:00Z","v":4686,"vw":26.880841},{"c":26.92,"h":26.92,"l":26.89,"n":33,"o":26.89,"t":"2026-10-08T14:45:00Z","v":12597,"vw":26.909606},{"c":26.93,"h":26.955,"l":26.92,"n":21,"o":26.94,"t":"2026-10-08T15:00:00Z","v":2530,"vw":26.931828},{"c":26.91,"h":26.93,"l":26.91,"n":30,"o":26.92,"t":"2026-10-08T15:15:00Z","v":3479,"vw":26.92231},{"c":26.9,"h":26.93,"l":26.9,"n":17,"o":26.93,"t":"2026-10-08T15:30:00Z","v":2489,"vw":26.920115},{"c":26.91,"h":26.91,"l":26.8999,"n":20,"o":26.905,"t":"2026-10-08T15:45:00Z","v":2572,"vw":26.904218},{"c":26.85,"h":26.905,"l":26.85,"n":4,"o":26.905,"t":"2026-10-08T16:00:00Z","v":1505,"vw":26.873667},{"c":26.81,"h":26.845,"l":26.74,"n":206,"o":26.84,"t":"2026-10-08T16:15:00Z","v":43163,"vw":26.803751},{"c":26.78,"h":26.815,"l":26.78,"n":16,"o":26.815,"t":"2026-10-08T16:30:00Z","v":3971,"vw":26.791343},{"c":26.74,"h":26.795,"l":26.725,"n":82,"o":26.785,"t":"2026-10-08T16:45:00Z","v":18179,"vw":26.752403},{"c":26.74,"h":26.79,"l":26.725,"n":114,"o":26.73,"t":"2026-10-08T17:00:00Z","v":19238,"vw":26.748763},{"c":26.715,"h":26.74,"l":26.715,"n":130,"o":26.74,"t":"2026-10-08T17:15:00Z","v":48569,"vw":26.723303},{"c":26.695,"h":26.731,"l":26.695,"n":26,"o":26.72,"t":"2026-10-08T17:30:00Z","v":11696,"vw":26.714269},{"c":26.705,"h":26.7195,"l":26.69,"n":54,"o":26.69,"t":"2026-10-08T17:45:00Z","v":7837,"vw":26.708075},{"c":26.73,"h":26.73,"l":26.715,"n":9,"o":26.72,"t":"2026-10-08T18:00:00Z","v":1898,"vw":26.719865},{"c":26.685,"h":26.715,"l":26.68,"n":19,"o":26.715,"t":"2026-10-08T18:15:00Z","v":2886,"vw":26.693746},{"c":26.7,"h":26.715,"l":26.675,"n":18,"o":26.685,"t":"2026-10-08T18:30:00Z","v":2953,"vw":26.700193},{"c":26.685,"h":26.705,"l":26.68,"n":23,"o":26.695,"t":"2026-10-08T18:45:00Z","v":4116,"vw":26.688946},{"c":26.675,"h":26.695,"l":26.675,"n":19,"o":26.695,"t":"2026-10-08T19:00:00Z","v":6459,"vw":26.683274},{"c":26.69,"h":26.695,"l":26.69,"n":14,"o":26.69,"t":"2026-10-08T19:15:00Z","v":2178,"vw":26.69119},{"c":26.695,"h":26.6984,"l":26.685,"n":23,"o":26.6984,"t":"2026-10-08T19:30:00Z","v":3526,"vw":26.688525},{"c":26.695,"h":26.705,"l":26.6801,"n":732,"o":26.7,"t":"2026-10-08T19:45:00Z","v":46583,"vw":26.689445},{"c":26.68,"h":26.69,"l":26.68,"n":7,"o":26.69,"t":"2026-10-08T20:00:00Z","v":699,"vw":26.683683},{"c":26.795,"h":26.8,"l":26.73,"n":221,"o":26.73,"t":"2026-10-09T13:30:00Z","v":38127,"vw":26.776364},{"c":26.78,"h":26.7986,"l":26.765,"n":62,"o":26.7986,"t":"2026-10-09T13:45:00Z","v":13240,"vw":26.783686},{"c":26.79,"h":26.79,"l":26.76,"n":70,"o":26.78,"t":"2026-10-09T14:00:00Z","v":10931,"vw":26.776061},{"c":26.815,"h":26.815,"l":26.785,"n":8,"o":26.79,"t":"2026-10-09T14:15:00Z","v":2388,"vw":26.796679},{"c":26.816,"h":26.835,"l":26.81,"n":40,"o":26.81,"t":"2026-10-09T14:30:00Z","v":5331,"vw":26.818412},{"c":26.815,"h":26.825,"l":26.8,"n":30,"o":26.825,"t":"2026-10-09T14:45:00Z","v":4665,"vw":26.813343},{"c":26.79,"h":26.815,"l":26.79,"n":26,"o":26.8,"t":"2026-10-09T15:00:00Z","v":4190,"vw":26.801831},{"c":26.755,"h":26.785,"l":26.75,"n":28,"o":26.785,"t":"2026-10-09T15:15:00Z","v":4935,"vw":26.76086},{"c":26.7584,"h":26.76,"l":26.755,"n":3,"o":26.755,"t":"2026-10-09T15:30:00Z","v":2800,"vw":26.75815},{"c":26.74,"h":26.77,"l":26.74,"n":18,"o":26.77,"t":"2026-10-09T15:45:00Z","v":4219,"vw":26.749933},{"c":26.74,"h":26.74,"l":26.735,"n":19,"o":26.74,"t":"2026-10-09T16:00:00Z","v":4822,"vw":26.738333},{"c":26.725,"h":26.745,"l":26.72,"n":32,"o":26.74,"t":"2026-10-09T16:15:00Z","v":6759,"vw":26.728749},{"c":26.695,"h":26.72,"l":26.695,"n":9,"o":26.72,"t":"2026-10-09T16:30:00Z","v":2542,"vw":26.7115},{"c":26.69,"h":26.695,"l":26.69,"n":6,"o":26.69,"t":"2026-10-09T16:45:00Z","v":1842,"vw":26.690448},{"c":26.691,"h":26.705,"l":26.68,"n":27,"o":26.685,"t":"2026-10-09T17:00:00Z","v":14148,"vw":26.691046},{"c":26.72,"h":26.72,"l":26.695,"n":53,"o":26.7,"t":"2026-10-09T17:15:00Z","v":9342,"vw":26.704339},{"c":26.715,"h":26.725,"l":26.7,"n":13,"o":26.725,"t":"2026-10-09T17:30:00Z","v":1695,"vw":26.717476},{"c":26.7,"h":26.705,"l":26.7,"n":10,"o":26.705,"t":"2026-10-09T17:45:00Z","v":1603,"vw":26.702813},{"c":26.685,"h":26.7025,"l":26.685,"n":35,"o":26.7025,"t":"2026-10-09T18:00:00Z","v":16183,"vw":26.691314},{"c":26.705,"h":26.705,"l":26.7,"n":60,"o":26.7,"t":"2026-10-09T18:15:00Z","v":50826,"vw":26.701512},{"c":26.705,"h":26.705,"l":26.7,"n":9,"o":26.7,"t":"2026-10-09T18:30:00Z","v":1553,"vw":26.704657},{"c":26.685,"h":26.7,"l":26.65,"n":147,"o":26.695,"t":"2026-10-09T18:45:00Z","v":27356,"vw":26.67914},{"c":26.705,"h":26.705,"l":26.6798,"n":32,"o":26.68,"t":"2026-10-09T19:00:00Z","v":5141,"vw":26.690209},{"c":26.705,"h":26.7101,"l":26.705,"n":11,"o":26.705,"t":"2026-10-09T19:15:00Z","v":3326,"vw":26.708171},{"c":26.695,"h":26.7007,"l":26.6901,"n":15,"o":26.7007,"t":"2026-10-09T19:30:00Z","v":4480,"vw":26.694994},{"c":26.68,"h":26.7,"l":26.675,"n":795,"o":26.7,"t":"2026-10-09T19:45:00Z","v":47277,"vw":26.688925},{"c":26.69,"h":26.69,"l":26.68,"n":4,"o":26.68,"t":"2026-10-09T20:00:00Z","v":4154,"vw":26.682141},{"c":26.6701,"h":26.6701,"l":26.65,"n":9,"o":26.66,"t":"2026-10-12T11:00:00Z","v":4641,"vw":26.651876},{"c":26.7176,"h":26.7176,"l":26.7176,"n":1,"o":26.7176,"t":"2026-10-12T11:15:00Z","v":550,"vw":26.7176},{"c":26.69,"h":26.72,"l":26.69,"n":55,"o":26.7,"t":"2026-10-12T13:30:00Z","v":5711,"vw":26.709564},{"c":26.6799,"h":26.705,"l":26.67,"n":40,"o":26.695,"t":"2026-10-12T13:45:00Z","v":9012,"vw":26.694165},{"c":26.67,"h":26.68,"l":26.65,"n":24,"o":26.67,"t":"2026-10-12T14:00:00Z","v":1345,"vw":26.668069},{"c":26.71,"h":26.71,"l":26.675,"n":42,"o":26.675,"t":"2026-10-12T14:15:00Z","v":5311,"vw":26.685719},{"c":26.68,"h":26.705,"l":26.67,"n":44,"o":26.705,"t":"2026-10-12T14:30:00Z","v":4691,"vw":26.698659},{"c":26.68,"h":26.69,"l":26.67,"n":29,"o":26.68,"t":"2026-10-12T14:45:00Z","v":1326,"vw":26.678089},{"c":26.655,"h":26.68,"l":26.655,"n":10,"o":26.6601,"t":"2026-10-12T15:00:00Z","v":1914,"vw":26.660634},{"c":26.67,"h":26.685,"l":26.67,"n":55,"o":26.67,"t":"2026-10-12T15:15:00Z","v":12773,"vw":26.672714},{"c":26.68,"h":26.68,"l":26.67,"n":3,"o":26.67,"t":"2026-10-12T15:30:00Z","v":300,"vw":26.676667},{"c":26.675,"h":26.68,"l":26.66,"n":19,"o":26.68,"t":"2026-10-12T15:45:00Z","v":2348,"vw":26.671247},{"c":26.702,"h":26.702,"l":26.68,"n":16,"o":26.68,"t":"2026-10-12T16:00:00Z","v":10953,"vw":26.692264},{"c":26.67,"h":26.69,"l":26.665,"n":14,"o":26.69,"t":"2026-10-12T16:15:00Z","v":2379,"vw":26.677116},{"c":26.67,"h":26.685,"l":26.67,"n":6,"o":26.675,"t":"2026-10-12T16:30:00Z","v":641,"vw":26.675906},{"c":26.67,"h":26.675,"l":26.67,"n":10,"o":26.675,"t":"2026-10-12T16:45:00Z","v":1453,"vw":26.671901},{"c":26.665,"h":26.68,"l":26.665,"n":4,"o":26.68,"t":"2026-10-12T17:00:00Z","v":788,"vw":26.673226},{"c":26.65,"h":26.665,"l":26.65,"n":15,"o":26.665,"t":"2026-10-12T17:15:00Z","v":2029,"vw":26.659812},{"c":26.67,"h":26.675,"l":26.66,"n":25,"o":26.66,"t":"2026-10-12T17:30:00Z","v":3182,"vw":26.668285},{"c":26.66,"h":26.67,"l":26.66,"n":7,"o":26.67,"t":"2026-10-12T17:45:00Z","v":615,"vw":26.665},{"c":26.67,"h":26.685,"l":26.66,"n":23,"o":26.665,"t":"2026-10-12T18:00:00Z","v":3596,"vw":26.677841},{"c":26.66,"h":26.695,"l":26.65,"n":9,"o":26.695,"t":"2026-10-12T18:15:00Z","v":617,"vw":26.664167},{"c":26.665,"h":26.6684,"l":26.6601,"n":4,"o":26.6684,"t":"2026-10-12T18:30:00Z","v":1188,"vw":26.662238},{"c":26.675,"h":26.68,"l":26.665,"n":15,"o":26.665,"t":"2026-10-12T18:45:00Z","v":1410,"vw":26.671667},{"c":26.675,"h":26.675,"l":26.665,"n":33,"o":26.675,"t":"2026-10-12T19:00:00Z","v":3987,"vw":26.670579},{"c":26.665,"h":26.67,"l":26.665,"n":16,"o":26.665,"t":"2026-10-12T19:15:00Z","v":1156,"vw":26.666818},{"c":26.655,"h":26.66,"l":26.65,"n":32,"o":26.66,"t":"2026-10-12T19:30:00Z","v":3252,"vw":26.656062},{"c":26.64,"h":26.6584,"l":26.64,"n":543,"o":26.6401,"t":"2026-10-12T19:45:00Z","v":16326,"vw":26.647855},{"c":26.65,"h":26.65,"l":26.63,"n":4,"o":26.63,"t":"2026-10-12T20:00:00Z","v":1065,"vw":26.644111},{"c":26.5,"h":26.5,"l":26.47,"n":43,"o":26.48,"t":"2026-10-13T11:15:00Z","v":15643,"vw":26.490213},{"c":26.51,"h":26.51,"l":26.5,"n":37,"o":26.5,"t":"2026-10-13T11:30:00Z","v":26713,"vw":26.501607},{"c":26.53,"h":26.53,"l":26.53,"n":2,"o":26.53,"t":"2026-10-13T11:45:00Z","v":250,"vw":26.53},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-13T13:00:00Z","v":150,"vw":26.52},{"c":26.475,"h":26.6096,"l":26.39,"n":91,"o":26.57,"t":"2026-10-13T13:30:00Z","v":21947,"vw":26.475233},{"c":26.542,"h":26.542,"l":26.47,"n":15,"o":26.47,"t":"2026-10-13T13:45:00Z","v":3528,"vw":26.512706},{"c":26.565,"h":26.6,"l":26.5538,"n":37,"o":26.56,"t":"2026-10-13T14:00:00Z","v":15061,"vw":26.584062},{"c":26.57,"h":26.57,"l":26.555,"n":6,"o":26.57,"t":"2026-10-13T14:15:00Z","v":939,"vw":26.566599},{"c":26.53,"h":26.5501,"l":26.53,"n":29,"o":26.5501,"t":"2026-10-13T14:30:00Z","v":2834,"vw":26.540507},{"c":26.555,"h":26.57,"l":26.5499,"n":31,"o":26.555,"t":"2026-10-13T14:45:00Z","v":3585,"vw":26.55381},{"c":26.565,"h":26.57,"l":26.565,"n":5,"o":26.57,"t":"2026-10-13T15:00:00Z","v":1002,"vw":26.569},{"c":26.55,"h":26.56,"l":26.55,"n":28,"o":26.55,"t":"2026-10-13T15:15:00Z","v":2751,"vw":26.550901},{"c":26.59,"h":26.59,"l":26.545,"n":38,"o":26.5499,"t":"2026-10-13T15:30:00Z","v":4019,"vw":26.562349},{"c":26.5599,"h":26.58,"l":26.5599,"n":19,"o":26.58,"t":"2026-10-13T15:45:00Z","v":1499,"vw":26.568117},{"c":26.57,"h":26.575,"l":26.5598,"n":32,"o":26.56,"t":"2026-10-13T16:00:00Z","v":6195,"vw":26.568449},{"c":26.58,"h":26.58,"l":26.5599,"n":25,"o":26.56,"t":"2026-10-13T16:15:00Z","v":1826,"vw":26.565354},{"c":26.59,"h":26.59,"l":26.58,"n":7,"o":26.58,"t":"2026-10-13T16:30:00Z","v":1808,"vw":26.582739},{"c":26.595,"h":26.595,"l":26.575,"n":18,"o":26.58,"t":"2026-10-13T16:45:00Z","v":3436,"vw":26.579812},{"c":26.57,"h":26.6,"l":26.57,"n":8,"o":26.595,"t":"2026-10-13T17:00:00Z","v":812,"vw":26.592255},{"c":26.5495,"h":26.56,"l":26.5495,"n":26,"o":26.56,"t":"2026-10-13T17:15:00Z","v":2653,"vw":26.553473},{"c":26.54,"h":26.5495,"l":26.54,"n":138,"o":26.5495,"t":"2026-10-13T17:30:00Z","v":2310,"vw":26.542326},{"c":26.55,"h":26.555,"l":26.545,"n":48,"o":26.55,"t":"2026-10-13T17:45:00Z","v":3448,"vw":26.55},{"c":26.54,"h":26.5495,"l":26.51,"n":18,"o":26.545,"t":"2026-10-13T18:00:00Z","v":1618,"vw":26.53142},{"c":26.54,"h":26.545,"l":26.54,"n":6,"o":26.545,"t":"2026-10-13T18:15:00Z","v":466,"vw":26.543003},{"c":26.55,"h":26.56,"l":26.53,"n":50,"o":26.53,"t":"2026-10-13T18:30:00Z","v":5111,"vw":26.547952},{"c":26.52,"h":26.545,"l":26.52,"n":14,"o":26.545,"t":"2026-10-13T18:45:00Z","v":809,"vw":26.53},{"c":26.515,"h":26.525,"l":26.51,"n":34,"o":26.515,"t":"2026-10-13T19:00:00Z","v":3356,"vw":26.516886},{"c":26.535,"h":26.56,"l":26.51,"n":69,"o":26.515,"t":"2026-10-13T19:15:00Z","v":21430,"vw":26.548859},{"c":26.55,"h":26.55,"l":26.52,"n":68,"o":26.53,"t":"2026-10-13T19:30:00Z","v":9204,"vw":26.533289},{"c":26.54,"h":26.555,"l":26.535,"n":278,"o":26.54,"t":"2026-10-13T19:45:00Z","v":20777,"vw":26.543567},{"c":26.53,"h":26.53,"l":26.53,"n":3,"o":26.53,"t":"2026-10-13T20:00:00Z","v":473,"vw":26.53},{"c":26.56,"h":26.56,"l":26.56,"n":2,"o":26.56,"t":"2026-10-13T22:45:00Z","v":2000,"vw":26.56},{"c":26.57,"h":26.57,"l":26.57,"n":3,"o":26.57,"t":"2026-10-13T23:15:00Z","v":6700,"vw":26.57},{"c":26.51,"h":26.51,"l":26.5,"n":4,"o":26.5,"t":"2026-10-14T10:00:00Z","v":1340,"vw":26.506276},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-14T11:30:00Z","v":100,"vw":26.52},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-14T12:00:00Z","v":100,"vw":26.48},{"c":26.77,"h":26.77,"l":26.65,"n":11,"o":26.65,"t":"2026-10-14T12:30:00Z","v":7100,"vw":26.703976},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-14T12:45:00Z","v":100,"vw":26.74},{"c":26.7847,"h":26.79,"l":26.7847,"n":2,"o":26.79,"t":"2026-10-14T13:00:00Z","v":12622,"vw":26.789529},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-14T13:15:00Z","v":200,"vw":26.76},{"c":26.69,"h":26.75,"l":26.68,"n":133,"o":26.74,"t":"2026-10-14T13:30:00Z","v":16663,"vw":26.715533},{"c":26.7,"h":26.71,"l":26.68,"n":43,"o":26.69,"t":"2026-10-14T13:45:00Z","v":4116,"vw":26.699313},{"c":26.6143,"h":26.67,"l":26.6143,"n":26,"o":26.67,"t":"2026-10-14T14:00:00Z","v":8247,"vw":26.631306},{"c":26.61,"h":26.64,"l":26.6,"n":29,"o":26.63,"t":"2026-10-14T14:15:00Z","v":3487,"vw":26.615482},{"c":26.56,"h":26.625,"l":26.56,"n":68,"o":26.61,"t":"2026-10-14T14:30:00Z","v":7625,"vw":26.587799},{"c":26.61,"h":26.615,"l":26.565,"n":50,"o":26.57,"t":"2026-10-14T14:45:00Z","v":27031,"vw":26.585325},{"c":26.63,"h":26.665,"l":26.63,"n":55,"o":26.64,"t":"2026-10-14T15:00:00Z","v":7416,"vw":26.646462},{"c":26.585,"h":26.61,"l":26.57,"n":56,"o":26.61,"t":"2026-10-14T15:15:00Z","v":17459,"vw":26.592204},{"c":26.535,"h":26.595,"l":26.535,"n":41,"o":26.59,"t":"2026-10-14T15:30:00Z","v":7311,"vw":26.581182},{"c":26.6,"h":26.605,"l":26.54,"n":30,"o":26.54,"t":"2026-10-14T15:45:00Z","v":2765,"vw":26.576137},{"c":26.58,"h":26.6064,"l":26.58,"n":33,"o":26.6,"t":"2026-10-14T16:00:00Z","v":3711,"vw":26.590353},{"c":26.54,"h":26.58,"l":26.54,"n":39,"o":26.58,"t":"2026-10-14T16:15:00Z","v":3830,"vw":26.57298},{"c":26.56,"h":26.575,"l":26.54,"n":44,"o":26.55,"t":"2026-10-14T16:30:00Z","v":10564,"vw":26.558893},{"c":26.54,"h":26.5576,"l":26.54,"n":30,"o":26.5576,"t":"2026-10-14T16:45:00Z","v":4654,"vw":26.545665},{"c":26.51,"h":26.545,"l":26.51,"n":51,"o":26.54,"t":"2026-10-14T17:00:00Z","v":9845,"vw":26.533504},{"c":26.43,"h":26.51,"l":26.43,"n":51,"o":26.51,"t":"2026-10-14T17:15:00Z","v":13291,"vw":26.461032},{"c":26.445,"h":26.445,"l":26.42,"n":47,"o":26.43,"t":"2026-10-14T17:30:00Z","v":7073,"vw":26.437996},{"c":26.45,"h":26.48,"l":26.45,"n":22,"o":26.45,"t":"2026-10-14T17:45:00Z","v":3849,"vw":26.4683},{"c":26.39,"h":26.46,"l":26.39,"n":50,"o":26.46,"t":"2026-10-14T18:00:00Z","v":4555,"vw":26.418317},{"c":26.37,"h":26.38,"l":26.35,"n":58,"o":26.37,"t":"2026-10-14T18:15:00Z","v":18011,"vw":26.367528},{"c":26.395,"h":26.395,"l":26.37,"n":22,"o":26.375,"t":"2026-10-14T18:30:00Z","v":3346,"vw":26.382882},{"c":26.4,"h":26.4,"l":26.39,"n":30,"o":26.39,"t":"2026-10-14T18:45:00Z","v":3415,"vw":26.392374},{"c":26.38,"h":26.39,"l":26.36,"n":47,"o":26.39,"t":"2026-10-14T19:00:00Z","v":7948,"vw":26.374322},{"c":26.3977,"h":26.3977,"l":26.365,"n":61,"o":26.385,"t":"2026-10-14T19:15:00Z","v":8237,"vw":26.380761},{"c":26.385,"h":26.41,"l":26.38,"n":72,"o":26.3901,"t":"2026-10-14T19:30:00Z","v":7556,"vw":26.392863},{"c":26.38,"h":26.39,"l":26.365,"n":678,"o":26.381,"t":"2026-10-14T19:45:00Z","v":29772,"vw":26.37808},{"c":26.39,"h":26.39,"l":26.39,"n":4,"o":26.39,"t":"2026-10-14T20:00:00Z","v":1060,"vw":26.39},{"c":26.12,"h":26.12,"l":26.12,"n":7,"o":26.12,"t":"2026-10-15T08:00:00Z","v":165,"vw":26.12},{"c":26.05,"h":26.05,"l":26.05,"n":3,"o":26.05,"t":"2026-10-15T09:00:00Z","v":520,"vw":26.05},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-15T09:45:00Z","v":100,"vw":26.01},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-15T11:15:00Z","v":100,"vw":26},{"c":26.0141,"h":26.0141,"l":26.0141,"n":1,"o":26.0141,"t":"2026-10-15T11:30:00Z","v":552,"vw":26.0141},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-15T12:15:00Z","v":100,"vw":25.99},{"c":25.9505,"h":25.9678,"l":25.9505,"n":4,"o":25.9678,"t":"2026-10-15T12:30:00Z","v":1000,"vw":25.95857},{"c":25.83,"h":25.83,"l":25.81,"n":3,"o":25.81,"t":"2026-10-15T13:15:00Z","v":12200,"vw":25.811148},{"c":25.88,"h":25.9,"l":25.82,"n":323,"o":25.83,"t":"2026-10-15T13:30:00Z","v":141270,"vw":25.861395},{"c":25.845,"h":25.885,"l":25.835,"n":153,"o":25.885,"t":"2026-10-15T13:45:00Z","v":97957,"vw":25.845069},{"c":25.885,"h":25.89,"l":25.84,"n":87,"o":25.845,"t":"2026-10-15T14:00:00Z","v":30911,"vw":25.861644},{"c":25.865,"h":25.885,"l":25.86,"n":86,"o":25.885,"t":"2026-10-15T14:15:00Z","v":11126,"vw":25.870594},{"c":25.86,"h":25.865,"l":25.805,"n":102,"o":25.86,"t":"2026-10-15T14:30:00Z","v":15308,"vw":25.823683},{"c":25.905,"h":25.905,"l":25.835,"n":60,"o":25.875,"t":"2026-10-15T14:45:00Z","v":8968,"vw":25.866792},{"c":25.96,"h":25.97,"l":25.905,"n":104,"o":25.905,"t":"2026-10-15T15:00:00Z","v":24626,"vw":25.946853},{"c":25.985,"h":25.985,"l":25.93,"n":184,"o":25.965,"t":"2026-10-15T15:15:00Z","v":68622,"vw":25.943822},{"c":25.98,"h":25.985,"l":25.95,"n":69,"o":25.98,"t":"2026-10-15T15:30:00Z","v":16484,"vw":25.970388},{"c":25.98,"h":25.995,"l":25.9501,"n":54,"o":25.98,"t":"2026-10-15T15:45:00Z","v":20270,"vw":25.985733},{"c":25.98,"h":25.985,"l":25.96,"n":14,"o":25.98,"t":"2026-10-15T16:00:00Z","v":8004,"vw":25.975874},{"c":25.98,"h":25.985,"l":25.9601,"n":50,"o":25.975,"t":"2026-10-15T16:15:00Z","v":11475,"vw":25.971541},{"c":25.98,"h":26,"l":25.97,"n":35,"o":25.98,"t":"2026-10-15T16:30:00Z","v":5122,"vw":25.983637},{"c":25.98,"h":25.985,"l":25.97,"n":9,"o":25.985,"t":"2026-10-15T16:45:00Z","v":2120,"vw":25.972482},{"c":25.97,"h":25.98,"l":25.965,"n":45,"o":25.98,"t":"2026-10-15T17:00:00Z","v":6372,"vw":25.974442},{"c":25.98,"h":25.985,"l":25.96,"n":28,"o":25.97,"t":"2026-10-15T17:15:00Z","v":4356,"vw":25.981095},{"c":25.965,"h":25.97,"l":25.965,"n":23,"o":25.97,"t":"2026-10-15T17:30:00Z","v":3052,"vw":25.968108},{"c":25.985,"h":25.995,"l":25.96,"n":42,"o":25.965,"t":"2026-10-15T17:45:00Z","v":14114,"vw":25.976911},{"c":25.98,"h":25.99,"l":25.97,"n":30,"o":25.985,"t":"2026-10-15T18:00:00Z","v":4526,"vw":25.983646},{"c":25.955,"h":25.97,"l":25.955,"n":28,"o":25.97,"t":"2026-10-15T18:15:00Z","v":4061,"vw":25.967174},{"c":25.97,"h":25.975,"l":25.955,"n":27,"o":25.955,"t":"2026-10-15T18:30:00Z","v":6935,"vw":25.966793},{"c":25.995,"h":25.995,"l":25.955,"n":48,"o":25.965,"t":"2026-10-15T18:45:00Z","v":5526,"vw":25.967574},{"c":25.985,"h":25.99,"l":25.984,"n":38,"o":25.985,"t":"2026-10-15T19:00:00Z","v":6468,"vw":25.985714},{"c":26,"h":26.02,"l":25.98,"n":70,"o":25.98,"t":"2026-10-15T19:15:00Z","v":8227,"vw":26.000923},{"c":25.995,"h":26.015,"l":25.985,"n":100,"o":26.005,"t":"2026-10-15T19:30:00Z","v":22179,"vw":25.999967},{"c":25.975,"h":26.005,"l":25.97,"n":597,"o":26,"t":"2026-10-15T19:45:00Z","v":52703,"vw":25.990099},{"c":25.97,"h":25.97,"l":25.97,"n":5,"o":25.97,"t":"2026-10-15T20:00:00Z","v":1599,"vw":25.97},{"c":26.12,"h":26.12,"l":25.93,"n":29,"o":25.93,"t":"2026-10-16T08:00:00Z","v":679,"vw":26.0225},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-16T13:15:00Z","v":158,"vw":26.1},{"c":26.05,"h":26.12,"l":26.05,"n":63,"o":26.12,"t":"2026-10-16T13:30:00Z","v":9160,"vw":26.089165},{"c":25.98,"h":26.075,"l":25.98,"n":66,"o":26.065,"t":"2026-10-16T13:45:00Z","v":18879,"vw":26.019633},{"c":25.98,"h":26.0001,"l":25.95,"n":68,"o":25.98,"t":"2026-10-16T14:00:00Z","v":11038,"vw":25.981886},{"c":25.985,"h":26.01,"l":25.98,"n":52,"o":25.985,"t":"2026-10-16T14:15:00Z","v":5982,"vw":25.99462},{"c":26.02,"h":26.025,"l":25.99,"n":53,"o":25.99,"t":"2026-10-16T14:30:00Z","v":7950,"vw":26.012965},{"c":26.02,"h":26.04,"l":25.995,"n":35,"o":26.025,"t":"2026-10-16T14:45:00Z","v":4579,"vw":26.020409},{"c":25.95,"h":26.005,"l":25.92,"n":30,"o":26.005,"t":"2026-10-16T15:00:00Z","v":2474,"vw":25.961842},{"c":25.945,"h":25.965,"l":25.935,"n":64,"o":25.95,"t":"2026-10-16T15:15:00Z","v":21673,"vw":25.947142},{"c":25.955,"h":25.96,"l":25.945,"n":26,"o":25.95,"t":"2026-10-16T15:30:00Z","v":7580,"vw":25.948475},{"c":25.99,"h":26.01,"l":25.96,"n":33,"o":25.97,"t":"2026-10-16T15:45:00Z","v":4133,"vw":25.973525},{"c":26.055,"h":26.07,"l":25.99,"n":129,"o":25.995,"t":"2026-10-16T16:00:00Z","v":18967,"vw":26.033447},{"c":26.105,"h":26.105,"l":26.04,"n":41,"o":26.05,"t":"2026-10-16T16:15:00Z","v":10733,"vw":26.097384},{"c":26.075,"h":26.115,"l":26.075,"n":55,"o":26.105,"t":"2026-10-16T16:30:00Z","v":8120,"vw":26.096493},{"c":26.08,"h":26.11,"l":26.07,"n":39,"o":26.07,"t":"2026-10-16T16:45:00Z","v":4108,"vw":26.09113},{"c":26.04,"h":26.09,"l":26.03,"n":45,"o":26.08,"t":"2026-10-16T17:00:00Z","v":5741,"vw":26.061103},{"c":26.03,"h":26.05,"l":26.03,"n":49,"o":26.05,"t":"2026-10-16T17:15:00Z","v":5796,"vw":26.037496},{"c":26.03,"h":26.055,"l":26.01,"n":48,"o":26.05,"t":"2026-10-16T17:30:00Z","v":8856,"vw":26.037841},{"c":26.035,"h":26.04,"l":26.03,"n":17,"o":26.03,"t":"2026-10-16T17:45:00Z","v":1510,"vw":26.035371},{"c":26.06,"h":26.06,"l":26.0338,"n":38,"o":26.0338,"t":"2026-10-16T18:00:00Z","v":3439,"vw":26.047007},{"c":26.0401,"h":26.0581,"l":26.04,"n":19,"o":26.055,"t":"2026-10-16T18:15:00Z","v":4351,"vw":26.0437},{"c":26.05,"h":26.07,"l":26.045,"n":40,"o":26.045,"t":"2026-10-16T18:30:00Z","v":5624,"vw":26.054464},{"c":26.035,"h":26.055,"l":26.015,"n":90,"o":26.055,"t":"2026-10-16T18:45:00Z","v":12628,"vw":26.034524},{"c":26.005,"h":26.03,"l":25.985,"n":57,"o":26.03,"t":"2026-10-16T19:00:00Z","v":6412,"vw":26.006291},{"c":25.995,"h":26.005,"l":25.995,"n":25,"o":25.995,"t":"2026-10-16T19:15:00Z","v":4173,"vw":25.998051},{"c":25.995,"h":26,"l":25.984,"n":17,"o":25.984,"t":"2026-10-16T19:30:00Z","v":7171,"vw":25.998233},{"c":26.005,"h":26.04,"l":25.99,"n":413,"o":25.995,"t":"2026-10-16T19:45:00Z","v":48272,"vw":26.021903},{"c":26.01,"h":26.01,"l":26.01,"n":5,"o":26.01,"t":"2026-10-16T20:00:00Z","v":279,"vw":26.01},{"c":25.8398,"h":25.8398,"l":25.83,"n":2,"o":25.83,"t":"2026-10-16T21:45:00Z","v":549,"vw":25.837122},{"c":26.0181,"h":26.02,"l":26.0181,"n":2,"o":26.02,"t":"2026-10-16T23:45:00Z","v":200,"vw":26.01905},{"c":26.09,"h":26.09,"l":26.04,"n":77,"o":26.04,"t":"2026-10-19T13:30:00Z","v":21241,"vw":26.049597},{"c":26.05,"h":26.095,"l":26.05,"n":95,"o":26.085,"t":"2026-10-19T13:45:00Z","v":12642,"vw":26.066139},{"c":26.08,"h":26.0876,"l":26.05,"n":56,"o":26.05,"t":"2026-10-19T14:00:00Z","v":12459,"vw":26.060558},{"c":26.105,"h":26.105,"l":26.07,"n":53,"o":26.085,"t":"2026-10-19T14:15:00Z","v":5753,"vw":26.080756},{"c":26.14,"h":26.145,"l":26.11,"n":40,"o":26.115,"t":"2026-10-19T14:30:00Z","v":3623,"vw":26.123154},{"c":26.145,"h":26.155,"l":26.13,"n":27,"o":26.14,"t":"2026-10-19T14:45:00Z","v":4011,"vw":26.14043},{"c":26.14,"h":26.16,"l":26.14,"n":42,"o":26.15,"t":"2026-10-19T15:00:00Z","v":4361,"vw":26.149807},{"c":26.15,"h":26.165,"l":26.15,"n":12,"o":26.15,"t":"2026-10-19T15:15:00Z","v":2476,"vw":26.155565},{"c":26.18,"h":26.185,"l":26.145,"n":13,"o":26.145,"t":"2026-10-19T15:30:00Z","v":1598,"vw":26.161174},{"c":26.175,"h":26.185,"l":26.165,"n":31,"o":26.17,"t":"2026-10-19T15:45:00Z","v":5611,"vw":26.174164},{"c":26.195,"h":26.2,"l":26.17,"n":39,"o":26.18,"t":"2026-10-19T16:00:00Z","v":5156,"vw":26.183085},{"c":26.19,"h":26.21,"l":26.19,"n":19,"o":26.2,"t":"2026-10-19T16:15:00Z","v":2296,"vw":26.202882},{"c":26.205,"h":26.22,"l":26.2,"n":31,"o":26.2001,"t":"2026-10-19T16:30:00Z","v":2933,"vw":26.207931},{"c":26.205,"h":26.215,"l":26.205,"n":11,"o":26.21,"t":"2026-10-19T16:45:00Z","v":1636,"vw":26.210343},{"c":26.225,"h":26.225,"l":26.21,"n":16,"o":26.215,"t":"2026-10-19T17:00:00Z","v":2149,"vw":26.214715},{"c":26.2,"h":26.22,"l":26.195,"n":24,"o":26.21,"t":"2026-10-19T17:15:00Z","v":4680,"vw":26.208114},{"c":26.2,"h":26.215,"l":26.195,"n":17,"o":26.215,"t":"2026-10-19T17:30:00Z","v":1752,"vw":26.204047},{"c":26.19,"h":26.205,"l":26.185,"n":24,"o":26.1901,"t":"2026-10-19T17:45:00Z","v":1708,"vw":26.196668},{"c":26.19,"h":26.205,"l":26.19,"n":11,"o":26.205,"t":"2026-10-19T18:00:00Z","v":1226,"vw":26.19582},{"c":26.175,"h":26.205,"l":26.175,"n":19,"o":26.195,"t":"2026-10-19T18:15:00Z","v":2021,"vw":26.189069},{"c":26.17,"h":26.175,"l":26.165,"n":7,"o":26.17,"t":"2026-10-19T18:30:00Z","v":756,"vw":26.169242},{"c":26.18,"h":26.185,"l":26.165,"n":14,"o":26.17,"t":"2026-10-19T18:45:00Z","v":2064,"vw":26.174389},{"c":26.22,"h":26.22,"l":26.185,"n":25,"o":26.185,"t":"2026-10-19T19:00:00Z","v":4746,"vw":26.195997},{"c":26.23,"h":26.2399,"l":26.21,"n":33,"o":26.215,"t":"2026-10-19T19:15:00Z","v":4353,"vw":26.227199},{"c":26.235,"h":26.245,"l":26.225,"n":28,"o":26.225,"t":"2026-10-19T19:30:00Z","v":5649,"vw":26.238071},{"c":26.22,"h":26.2399,"l":26.21,"n":274,"o":26.2399,"t":"2026-10-19T19:45:00Z","v":21917,"vw":26.224866},{"c":26.23,"h":26.23,"l":26.23,"n":6,"o":26.23,"t":"2026-10-19T20:00:00Z","v":1605,"vw":26.23},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-10-19T22:30:00Z","v":250,"vw":26.21},{"c":25.97,"h":26.03,"l":25.97,"n":12,"o":26.03,"t":"2026-10-20T13:30:00Z","v":2797,"vw":26.010887},{"c":26,"h":26.01,"l":25.98,"n":40,"o":25.98,"t":"2026-10-20T13:45:00Z","v":4493,"vw":26.001249},{"c":25.985,"h":26.025,"l":25.97,"n":27,"o":25.97,"t":"2026-10-20T14:00:00Z","v":8886,"vw":26.014256},{"c":25.945,"h":25.99,"l":25.925,"n":31,"o":25.99,"t":"2026-10-20T14:15:00Z","v":13604,"vw":25.946996},{"c":25.955,"h":25.965,"l":25.91,"n":43,"o":25.92,"t":"2026-10-20T14:30:00Z","v":9708,"vw":25.935169},{"c":25.98,"h":25.98,"l":25.975,"n":8,"o":25.98,"t":"2026-10-20T14:45:00Z","v":1031,"vw":25.978708},{"c":26.01,"h":26.01,"l":25.97,"n":27,"o":25.98,"t":"2026-10-20T15:00:00Z","v":5443,"vw":25.981445},{"c":26,"h":26,"l":25.995,"n":5,"o":25.995,"t":"2026-10-20T15:15:00Z","v":751,"vw":25.998571},{"c":26.005,"h":26.01,"l":26.0021,"n":5,"o":26.0021,"t":"2026-10-20T15:30:00Z","v":700,"vw":26.007157},{"c":26.02,"h":26.03,"l":26.02,"n":5,"o":26.03,"t":"2026-10-20T15:45:00Z","v":1187,"vw":26.027727},{"c":26.06,"h":26.06,"l":26.0481,"n":7,"o":26.0481,"t":"2026-10-20T16:00:00Z","v":1084,"vw":26.052806},{"c":26.07,"h":26.07,"l":26.06,"n":16,"o":26.065,"t":"2026-10-20T16:15:00Z","v":2666,"vw":26.067753},{"c":26.045,"h":26.06,"l":26.045,"n":10,"o":26.06,"t":"2026-10-20T16:30:00Z","v":2719,"vw":26.055944},{"c":26.07,"h":26.07,"l":26.06,"n":3,"o":26.06,"t":"2026-10-20T16:45:00Z","v":700,"vw":26.067143},{"c":26.055,"h":26.06,"l":26.055,"n":16,"o":26.06,"t":"2026-10-20T17:00:00Z","v":1520,"vw":26.057927},{"c":26.03,"h":26.055,"l":26.03,"n":44,"o":26.052,"t":"2026-10-20T17:15:00Z","v":5626,"vw":26.038798},{"c":26.02,"h":26.03,"l":26.02,"n":18,"o":26.03,"t":"2026-10-20T17:30:00Z","v":2964,"vw":26.02266},{"c":26.0301,"h":26.0301,"l":26.012,"n":16,"o":26.02,"t":"2026-10-20T17:45:00Z","v":2298,"vw":26.020202},{"c":26.03,"h":26.03,"l":26.025,"n":21,"o":26.03,"t":"2026-10-20T18:00:00Z","v":3505,"vw":26.027971},{"c":26.03,"h":26.04,"l":26.03,"n":8,"o":26.035,"t":"2026-10-20T18:15:00Z","v":1501,"vw":26.035357},{"c":26.03,"h":26.03,"l":26.03,"n":2,"o":26.03,"t":"2026-10-20T18:30:00Z","v":300,"vw":26.03},{"c":26.02,"h":26.025,"l":26.02,"n":4,"o":26.02,"t":"2026-10-20T18:45:00Z","v":610,"vw":26.020833},{"c":26.01,"h":26.02,"l":26.01,"n":14,"o":26.01,"t":"2026-10-20T19:00:00Z","v":1399,"vw":26.016391},{"c":26,"h":26.005,"l":26,"n":7,"o":26.005,"t":"2026-10-20T19:15:00Z","v":1081,"vw":26.001276},{"c":25.995,"h":26.01,"l":25.995,"n":21,"o":26.005,"t":"2026-10-20T19:30:00Z","v":3476,"vw":26.001014},{"c":25.99,"h":26,"l":25.99,"n":255,"o":26,"t":"2026-10-20T19:45:00Z","v":26582,"vw":25.995153},{"c":25.9799,"h":25.99,"l":25.9799,"n":12,"o":25.99,"t":"2026-10-20T20:00:00Z","v":7348,"vw":25.981933},{"c":25.905,"h":25.945,"l":25.9,"n":20,"o":25.91,"t":"2026-10-21T13:30:00Z","v":54025,"vw":25.905806},{"c":25.8976,"h":25.8976,"l":25.8802,"n":19,"o":25.8802,"t":"2026-10-21T13:45:00Z","v":5835,"vw":25.888893},{"c":25.95,"h":25.95,"l":25.925,"n":5,"o":25.925,"t":"2026-10-21T14:00:00Z","v":641,"vw":25.936816},{"c":25.94,"h":25.97,"l":25.935,"n":17,"o":25.935,"t":"2026-10-21T14:15:00Z","v":9442,"vw":25.941973},{"c":25.94,"h":25.955,"l":25.93,"n":27,"o":25.94,"t":"2026-10-21T14:30:00Z","v":4715,"vw":25.941928},{"c":25.98,"h":25.98,"l":25.94,"n":4,"o":25.94,"t":"2026-10-21T14:45:00Z","v":600,"vw":25.9562},{"c":25.985,"h":26.005,"l":25.985,"n":14,"o":26.005,"t":"2026-10-21T15:00:00Z","v":1602,"vw":25.995782},{"c":25.945,"h":25.995,"l":25.945,"n":26,"o":25.985,"t":"2026-10-21T15:15:00Z","v":12587,"vw":25.962963},{"c":25.98,"h":25.98,"l":25.94,"n":19,"o":25.945,"t":"2026-10-21T15:30:00Z","v":3495,"vw":25.948958},{"c":25.95,"h":25.95,"l":25.95,"n":2,"o":25.95,"t":"2026-10-21T15:45:00Z","v":200,"vw":25.95},{"c":25.96,"h":25.975,"l":25.95,"n":19,"o":25.95,"t":"2026-10-21T16:00:00Z","v":8572,"vw":25.962164},{"c":25.95,"h":25.95,"l":25.94,"n":7,"o":25.945,"t":"2026-10-21T16:15:00Z","v":746,"vw":25.945},{"c":25.94,"h":25.955,"l":25.92,"n":11,"o":25.955,"t":"2026-10-21T16:30:00Z","v":1650,"vw":25.943991},{"c":25.93,"h":25.955,"l":25.93,"n":9,"o":25.935,"t":"2026-10-21T16:45:00Z","v":2104,"vw":25.944583},{"c":25.925,"h":25.96,"l":25.92,"n":28,"o":25.93,"t":"2026-10-21T17:00:00Z","v":4108,"vw":25.953414},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-21T17:15:00Z","v":171,"vw":25.93},{"c":25.93,"h":25.93,"l":25.93,"n":2,"o":25.93,"t":"2026-10-21T17:30:00Z","v":200,"vw":25.93},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-21T17:45:00Z","v":100,"vw":25.94},{"c":25.94,"h":25.94,"l":25.94,"n":6,"o":25.94,"t":"2026-10-21T18:00:00Z","v":652,"vw":25.94},{"c":25.94,"h":25.94,"l":25.94,"n":2,"o":25.94,"t":"2026-10-21T18:15:00Z","v":350,"vw":25.94},{"c":25.955,"h":25.955,"l":25.955,"n":1,"o":25.955,"t":"2026-10-21T18:30:00Z","v":300,"vw":25.955},{"c":26.045,"h":26.065,"l":25.96,"n":34,"o":25.96,"t":"2026-10-21T18:45:00Z","v":4628,"vw":26.04536},{"c":26.06,"h":26.07,"l":26.03,"n":45,"o":26.05,"t":"2026-10-21T19:00:00Z","v":6033,"vw":26.05399},{"c":25.985,"h":26.045,"l":25.975,"n":64,"o":26.04,"t":"2026-10-21T19:15:00Z","v":17892,"vw":26.011627},{"c":25.99,"h":26,"l":25.97,"n":16,"o":25.98,"t":"2026-10-21T19:30:00Z","v":5077,"vw":25.981306},{"c":25.945,"h":25.99,"l":25.945,"n":422,"o":25.98,"t":"2026-10-21T19:45:00Z","v":41098,"vw":25.968989},{"c":25.96,"h":25.96,"l":25.96,"n":5,"o":25.96,"t":"2026-10-21T20:00:00Z","v":499,"vw":25.96},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-22T08:00:00Z","v":744,"vw":25.95},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-22T11:45:00Z","v":100,"vw":25.76},{"c":25.7288,"h":25.7288,"l":25.7288,"n":1,"o":25.7288,"t":"2026-10-22T12:45:00Z","v":3000,"vw":25.7288},{"c":25.6919,"h":25.75,"l":25.67,"n":116,"o":25.69,"t":"2026-10-22T13:30:00Z","v":37973,"vw":25.698765},{"c":25.66,"h":25.675,"l":25.62,"n":90,"o":25.675,"t":"2026-10-22T13:45:00Z","v":22703,"vw":25.65307},{"c":25.655,"h":25.67,"l":25.65,"n":75,"o":25.665,"t":"2026-10-22T14:00:00Z","v":13086,"vw":25.656718},{"c":25.625,"h":25.665,"l":25.625,"n":82,"o":25.655,"t":"2026-10-22T14:15:00Z","v":12964,"vw":25.6476},{"c":25.625,"h":25.635,"l":25.61,"n":71,"o":25.6201,"t":"2026-10-22T14:30:00Z","v":14409,"vw":25.621694},{"c":25.625,"h":25.63,"l":25.6,"n":60,"o":25.625,"t":"2026-10-22T14:45:00Z","v":8190,"vw":25.615555},{"c":25.605,"h":25.62,"l":25.595,"n":61,"o":25.62,"t":"2026-10-22T15:00:00Z","v":12303,"vw":25.604682},{"c":25.615,"h":25.635,"l":25.595,"n":42,"o":25.595,"t":"2026-10-22T15:15:00Z","v":11798,"vw":25.614963},{"c":25.565,"h":25.61,"l":25.565,"n":89,"o":25.61,"t":"2026-10-22T15:30:00Z","v":23086,"vw":25.579774},{"c":25.565,"h":25.585,"l":25.56,"n":78,"o":25.57,"t":"2026-10-22T15:45:00Z","v":31105,"vw":25.564907},{"c":25.58,"h":25.59,"l":25.57,"n":33,"o":25.57,"t":"2026-10-22T16:00:00Z","v":5440,"vw":25.578623},{"c":25.565,"h":25.57,"l":25.55,"n":89,"o":25.555,"t":"2026-10-22T16:15:00Z","v":44409,"vw":25.56116},{"c":25.515,"h":25.565,"l":25.515,"n":125,"o":25.565,"t":"2026-10-22T16:30:00Z","v":22078,"vw":25.547357},{"c":25.52,"h":25.53,"l":25.5,"n":43,"o":25.51,"t":"2026-10-22T16:45:00Z","v":9697,"vw":25.510459},{"c":25.49,"h":25.53,"l":25.49,"n":72,"o":25.525,"t":"2026-10-22T17:00:00Z","v":10470,"vw":25.508502},{"c":25.49,"h":25.5001,"l":25.48,"n":44,"o":25.49,"t":"2026-10-22T17:15:00Z","v":22766,"vw":25.490055},{"c":25.495,"h":25.5,"l":25.485,"n":18,"o":25.485,"t":"2026-10-22T17:30:00Z","v":2188,"vw":25.494018},{"c":25.44,"h":25.49,"l":25.435,"n":49,"o":25.485,"t":"2026-10-22T17:45:00Z","v":8239,"vw":25.466712},{"c":25.45,"h":25.46,"l":25.425,"n":45,"o":25.435,"t":"2026-10-22T18:00:00Z","v":11306,"vw":25.441945},{"c":25.42,"h":25.46,"l":25.42,"n":102,"o":25.455,"t":"2026-10-22T18:15:00Z","v":259442,"vw":25.458333},{"c":25.435,"h":25.44,"l":25.405,"n":44,"o":25.415,"t":"2026-10-22T18:30:00Z","v":6748,"vw":25.42416},{"c":25.43,"h":25.445,"l":25.42,"n":51,"o":25.43,"t":"2026-10-22T18:45:00Z","v":8291,"vw":25.433046},{"c":25.42,"h":25.4261,"l":25.42,"n":41,"o":25.425,"t":"2026-10-22T19:00:00Z","v":3854,"vw":25.42344},{"c":25.43,"h":25.43,"l":25.415,"n":59,"o":25.42,"t":"2026-10-22T19:15:00Z","v":14976,"vw":25.42415},{"c":25.45,"h":25.455,"l":25.425,"n":129,"o":25.43,"t":"2026-10-22T19:30:00Z","v":26698,"vw":25.443159},{"c":25.46,"h":25.48,"l":25.445,"n":510,"o":25.445,"t":"2026-10-22T19:45:00Z","v":60455,"vw":25.462813},{"c":25.45,"h":25.45,"l":25.45,"n":5,"o":25.45,"t":"2026-10-22T20:00:00Z","v":1844,"vw":25.45},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-22T21:15:00Z","v":100,"vw":25.44},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-22T21:30:00Z","v":280,"vw":25.58},{"c":25.48,"h":25.49,"l":25.48,"n":2,"o":25.49,"t":"2026-10-22T21:45:00Z","v":780,"vw":25.48641},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-22T23:15:00Z","v":100,"vw":25.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":32.37757731376423,"iv":0.7402443171647847,"gamma":0.04420987751760304,"theta":-0.021846495909935496,"vega":0.016646977075175175,"rho":0.002637255747822403,"breakevenPct":28.693820486303466},{"delta":0.2,"premium":0.375,"strike":29.0496315817751,"iv":0.5025225088892191,"gamma":0.07811483852012771,"theta":-0.018050748899001736,"vega":0.01998985661152173,"rho":0.003581496744335419,"breakevenPct":15.617412894990572},{"delta":0.25,"premium":0.375,"strike":27.61442432701959,"iv":0.3756558077705636,"gamma":0.12092094174595266,"theta":-0.01543578265419347,"vega":0.02262851125766522,"rho":0.0045099719524899304,"breakevenPct":9.978091658230225},{"delta":0.3,"premium":0.3794875486711001,"strike":26.820498053155998,"iv":0.29715306839995326,"gamma":0.16811490727168354,"theta":-0.013517231580201286,"vega":0.024670619377340813,"rho":0.005434062078814466,"breakevenPct":6.876171323485648},{"delta":0.35,"premium":0.39088335496493337,"strike":26.364665801402666,"iv":0.2486235859555348,"gamma":0.21632884767630378,"theta":-0.01211876959120057,"vega":0.02624249750104036,"rho":0.006361631265032442,"breakevenPct":5.129859160579956},{"delta":0.4,"premium":0.41405481377371756,"strike":25.964862965565707,"iv":0.20852803935347855,"gamma":0.25610168657765287,"theta":-0.01094729444834856,"vega":0.0274402670414617,"rho":0.007292151017399956,"breakevenPct":3.6499716280527434},{"delta":0.45,"premium":0.484328882642305,"strike":25.789177793394238,"iv":0.2021682361208714,"gamma":0.2621101194659171,"theta":-0.010683766690091356,"vega":0.027141602248770203,"rho":0.008234473034365619,"breakevenPct":3.235782617039459},{"delta":0.5,"premium":0.5546029515108926,"strike":25.61349262122277,"iv":0.19580843288826422,"gamma":0.2681185523541813,"theta":-0.010420238931834153,"vega":0.026842937456078707,"rho":0.009176795051331283,"breakevenPct":2.8215936060261746},{"delta":0.55,"premium":0.6248770203794801,"strike":25.4378074490513,"iv":0.18944862965565706,"gamma":0.27412698524244555,"theta":-0.01015671117357695,"vega":0.02654427266338721,"rho":0.010119117068296948,"breakevenPct":2.40740459501289},{"delta":0.6,"premium":0.6951510892480675,"strike":25.262122276879833,"iv":0.18308882642304988,"gamma":0.2801354181307098,"theta":-0.009893183415319747,"vega":0.026245607870695714,"rho":0.01106143908526261,"breakevenPct":1.9932155839996062},{"delta":0.65,"premium":0.765425158116655,"strike":25.086437104708363,"iv":0.17672902319044273,"gamma":0.28614385101897405,"theta":-0.009629655657062544,"vega":0.025946943078004218,"rho":0.012003761102228274,"breakevenPct":1.5790265729863213},{"delta":0.7,"premium":0.9915079365079364,"strike":24.798412698412697,"iv":0.19347650793650792,"gamma":0.25968841269841275,"theta":-0.009883015873015873,"vega":0.024630793650793653,"rho":0.012875093004214624,"breakevenPct":1.3356410016527946},{"delta":0.75,"premium":1.3684920634920639,"strike":24.401587301587302,"iv":0.23260349206349207,"gamma":0.20179158730158728,"theta":-0.010636984126984127,"vega":0.02232920634920635,"rho":0.013677670700354867,"breakevenPct":1.2576792341035994},{"delta":0.8,"premium":1.745476190476191,"strike":24.004761904761903,"iv":0.27173047619047624,"gamma":0.1438947619047618,"theta":-0.011390952380952382,"vega":0.020027619047619044,"rho":0.01448024839649511,"breakevenPct":1.1797174665544043},{"delta":0.85,"premium":3.2033642691415305,"strike":22.5754060324826,"iv":0.4432730858468677,"gamma":0.07416334106728541,"theta":-0.014572621809744779,"vega":0.016641299303944316,"rho":0.014448983519540678,"breakevenPct":1.2918282971478627},{"delta":0.9,"premium":4.8950881612090695,"strike":20.838790931989923,"iv":0.5988793450881613,"gamma":0.04073979848866496,"theta":-0.014887405541561706,"vega":0.0125712846347607,"rho":0.014171146538296079,"breakevenPct":1.1154384801532131}],"put":[{"delta":0.1,"premium":0.375,"strike":18.606071000006757,"iv":0.9868470470121515,"gamma":0.025047038732096412,"theta":-0.02109229748720721,"vega":0.012526159178562762,"rho":-0.0023497323474819987,"breakevenPct":28.365143418441033},{"delta":0.15,"premium":0.375,"strike":21.597151423042252,"iv":0.6278283665681998,"gamma":0.052597511270510974,"theta":-0.017563932117152615,"vega":0.01663005120920876,"rho":-0.0034048384586170518,"breakevenPct":16.612371618694485},{"delta":0.2,"premium":0.375,"strike":23.146231163772637,"iv":0.44683002752834944,"gamma":0.08905960226412678,"theta":-0.014760661357340237,"vega":0.019950273050833175,"rho":-0.004476524587016913,"breakevenPct":10.525614287730308},{"delta":0.25,"premium":0.36204102745468736,"strike":24.086393150302083,"iv":0.32860861528633467,"gamma":0.14355567838988786,"theta":-0.0120592081731732,"vega":0.02266038734213392,"rho":-0.005571462997952746,"breakevenPct":6.780541756984687},{"delta":0.3,"premium":0.2400584616619745,"strike":24.899610255586836,"iv":0.1760635400707596,"gamma":0.29393181453023265,"theta":-0.006546659733647916,"vega":0.024793146672120004,"rho":-0.006758815830979942,"breakevenPct":3.105886860806046},{"delta":0.35,"premium":0.2556369746216576,"strike":25.094267614220485,"iv":0.15050789120525024,"gamma":0.3293791595884682,"theta":-0.005407428342399241,"vega":0.02474002808475281,"rho":-0.007827594296386143,"breakevenPct":2.402237172499699},{"delta":0.4,"premium":0.2905886518216508,"strike":25.20181123637431,"iv":0.14283656714858314,"gamma":0.3486407174620768,"theta":-0.004884105100604033,"vega":0.024379065357995174,"rho":-0.008879673556468817,"breakevenPct":2.1170035970425984},{"delta":0.45,"premium":0.325540329021644,"strike":25.309354858528135,"iv":0.13516524309191605,"gamma":0.3679022753356854,"theta":-0.0043607818588088255,"vega":0.024018102631237537,"rho":-0.009931752816551488,"breakevenPct":1.8317700215854984},{"delta":0.5,"premium":0.36049200622163713,"strike":25.41689848068196,"iv":0.12749391903524895,"gamma":0.38716383320929404,"theta":-0.003837458617013617,"vega":0.0236571399044799,"rho":-0.01098383207663416,"breakevenPct":1.546536446128398},{"delta":0.55,"premium":0.3954436834216303,"strike":25.524442102835785,"iv":0.11982259497858186,"gamma":0.40642539108290265,"theta":-0.003314135375218409,"vega":0.023296177177722265,"rho":-0.012035911336716831,"breakevenPct":1.2613028706712976},{"delta":0.6,"premium":0.4303953606216234,"strike":25.63198572498961,"iv":0.11215127092191479,"gamma":0.42568694895651127,"theta":-0.0027908121334232015,"vega":0.02293521445096463,"rho":-0.013087990596799503,"breakevenPct":0.9760692952141974},{"delta":0.65,"premium":0.4653470378216167,"strike":25.739529347143435,"iv":0.1044799468652477,"gamma":0.4449485068301199,"theta":-0.002267488891627993,"vega":0.022574251724206993,"rho":-0.014140069856882178,"breakevenPct":0.6908357197570969},{"delta":0.7,"premium":0.5002987150216097,"strike":25.847072969297262,"iv":0.0968086228085806,"gamma":0.4642100647037285,"theta":-0.0017441656498327863,"vega":0.02221328899744936,"rho":-0.015192149116964848,"breakevenPct":0.40560214429999686},{"delta":0.75,"premium":0.535250392221603,"strike":25.954616591451085,"iv":0.08913729875191352,"gamma":0.4834716225773371,"theta":-0.0012208424080375774,"vega":0.021852326270691724,"rho":-0.01624422837704752,"breakevenPct":0.12036856884289637},{"delta":0.8,"premium":4.503301886792466,"strike":29.635220125786176,"iv":0.5624773584905676,"gamma":0.10244968553458994,"theta":-0.016631446540880553,"vega":0.02006415094339622,"rho":-0.0198051782556147,"breakevenPct":1.249830102185809},{"delta":0.85,"premium":5.07882352941174,"strike":30.352941176470566,"iv":0.5315905882352917,"gamma":0.0881964705882359,"theta":-0.012319999999999935,"vega":0.016697647058823532,"rho":-0.021242267519467065,"breakevenPct":0.6910897954466599}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":32.37757731376423,"iv":0.7402443171647847,"gamma":0.04420987751760304,"theta":-0.021846495909935496,"vega":0.016646977075175175,"rho":0.002637255747822403,"breakevenPct":28.693820486303466},{"delta":0.2,"premium":0.375,"strike":29.0496315817751,"iv":0.5025225088892191,"gamma":0.07811483852012771,"theta":-0.018050748899001736,"vega":0.01998985661152173,"rho":0.003581496744335419,"breakevenPct":15.617412894990572},{"delta":0.25,"premium":0.375,"strike":27.61442432701959,"iv":0.3756558077705636,"gamma":0.12092094174595266,"theta":-0.01543578265419347,"vega":0.02262851125766522,"rho":0.0045099719524899304,"breakevenPct":9.978091658230225},{"delta":0.3,"premium":0.3794875486711001,"strike":26.820498053155998,"iv":0.29715306839995326,"gamma":0.16811490727168354,"theta":-0.013517231580201286,"vega":0.024670619377340813,"rho":0.005434062078814466,"breakevenPct":6.876171323485648},{"delta":0.35,"premium":0.39088335496493337,"strike":26.364665801402666,"iv":0.2486235859555348,"gamma":0.21632884767630378,"theta":-0.01211876959120057,"vega":0.02624249750104036,"rho":0.006361631265032442,"breakevenPct":5.129859160579956},{"delta":0.4,"premium":0.41405481377371756,"strike":25.964862965565707,"iv":0.20852803935347855,"gamma":0.25610168657765287,"theta":-0.01094729444834856,"vega":0.0274402670414617,"rho":0.007292151017399956,"breakevenPct":3.6499716280527434},{"delta":0.45,"premium":0.484328882642305,"strike":25.789177793394238,"iv":0.2021682361208714,"gamma":0.2621101194659171,"theta":-0.010683766690091356,"vega":0.027141602248770203,"rho":0.008234473034365619,"breakevenPct":3.235782617039459},{"delta":0.5,"premium":0.5546029515108926,"strike":25.61349262122277,"iv":0.19580843288826422,"gamma":0.2681185523541813,"theta":-0.010420238931834153,"vega":0.026842937456078707,"rho":0.009176795051331283,"breakevenPct":2.8215936060261746},{"delta":0.55,"premium":0.6248770203794801,"strike":25.4378074490513,"iv":0.18944862965565706,"gamma":0.27412698524244555,"theta":-0.01015671117357695,"vega":0.02654427266338721,"rho":0.010119117068296948,"breakevenPct":2.40740459501289},{"delta":0.6,"premium":0.6951510892480675,"strike":25.262122276879833,"iv":0.18308882642304988,"gamma":0.2801354181307098,"theta":-0.009893183415319747,"vega":0.026245607870695714,"rho":0.01106143908526261,"breakevenPct":1.9932155839996062},{"delta":0.65,"premium":0.765425158116655,"strike":25.086437104708363,"iv":0.17672902319044273,"gamma":0.28614385101897405,"theta":-0.009629655657062544,"vega":0.025946943078004218,"rho":0.012003761102228274,"breakevenPct":1.5790265729863213},{"delta":0.7,"premium":0.9915079365079364,"strike":24.798412698412697,"iv":0.19347650793650792,"gamma":0.25968841269841275,"theta":-0.009883015873015873,"vega":0.024630793650793653,"rho":0.012875093004214624,"breakevenPct":1.3356410016527946},{"delta":0.75,"premium":1.3684920634920639,"strike":24.401587301587302,"iv":0.23260349206349207,"gamma":0.20179158730158728,"theta":-0.010636984126984127,"vega":0.02232920634920635,"rho":0.013677670700354867,"breakevenPct":1.2576792341035994},{"delta":0.8,"premium":1.745476190476191,"strike":24.004761904761903,"iv":0.27173047619047624,"gamma":0.1438947619047618,"theta":-0.011390952380952382,"vega":0.020027619047619044,"rho":0.01448024839649511,"breakevenPct":1.1797174665544043},{"delta":0.85,"premium":3.2033642691415305,"strike":22.5754060324826,"iv":0.4432730858468677,"gamma":0.07416334106728541,"theta":-0.014572621809744779,"vega":0.016641299303944316,"rho":0.014448983519540678,"breakevenPct":1.2918282971478627},{"delta":0.9,"premium":4.8950881612090695,"strike":20.838790931989923,"iv":0.5988793450881613,"gamma":0.04073979848866496,"theta":-0.014887405541561706,"vega":0.0125712846347607,"rho":0.014171146538296079,"breakevenPct":1.1154384801532131}],"put":[{"delta":0.1,"premium":0.375,"strike":18.606071000006757,"iv":0.9868470470121515,"gamma":0.025047038732096412,"theta":-0.02109229748720721,"vega":0.012526159178562762,"rho":-0.0023497323474819987,"breakevenPct":28.365143418441033},{"delta":0.15,"premium":0.375,"strike":21.597151423042252,"iv":0.6278283665681998,"gamma":0.052597511270510974,"theta":-0.017563932117152615,"vega":0.01663005120920876,"rho":-0.0034048384586170518,"breakevenPct":16.612371618694485},{"delta":0.2,"premium":0.375,"strike":23.146231163772637,"iv":0.44683002752834944,"gamma":0.08905960226412678,"theta":-0.014760661357340237,"vega":0.019950273050833175,"rho":-0.004476524587016913,"breakevenPct":10.525614287730308},{"delta":0.25,"premium":0.36204102745468736,"strike":24.086393150302083,"iv":0.32860861528633467,"gamma":0.14355567838988786,"theta":-0.0120592081731732,"vega":0.02266038734213392,"rho":-0.005571462997952746,"breakevenPct":6.780541756984687},{"delta":0.3,"premium":0.2400584616619745,"strike":24.899610255586836,"iv":0.1760635400707596,"gamma":0.29393181453023265,"theta":-0.006546659733647916,"vega":0.024793146672120004,"rho":-0.006758815830979942,"breakevenPct":3.105886860806046},{"delta":0.35,"premium":0.2556369746216576,"strike":25.094267614220485,"iv":0.15050789120525024,"gamma":0.3293791595884682,"theta":-0.005407428342399241,"vega":0.02474002808475281,"rho":-0.007827594296386143,"breakevenPct":2.402237172499699},{"delta":0.4,"premium":0.2905886518216508,"strike":25.20181123637431,"iv":0.14283656714858314,"gamma":0.3486407174620768,"theta":-0.004884105100604033,"vega":0.024379065357995174,"rho":-0.008879673556468817,"breakevenPct":2.1170035970425984},{"delta":0.45,"premium":0.325540329021644,"strike":25.309354858528135,"iv":0.13516524309191605,"gamma":0.3679022753356854,"theta":-0.0043607818588088255,"vega":0.024018102631237537,"rho":-0.009931752816551488,"breakevenPct":1.8317700215854984},{"delta":0.5,"premium":0.36049200622163713,"strike":25.41689848068196,"iv":0.12749391903524895,"gamma":0.38716383320929404,"theta":-0.003837458617013617,"vega":0.0236571399044799,"rho":-0.01098383207663416,"breakevenPct":1.546536446128398},{"delta":0.55,"premium":0.3954436834216303,"strike":25.524442102835785,"iv":0.11982259497858186,"gamma":0.40642539108290265,"theta":-0.003314135375218409,"vega":0.023296177177722265,"rho":-0.012035911336716831,"breakevenPct":1.2613028706712976},{"delta":0.6,"premium":0.4303953606216234,"strike":25.63198572498961,"iv":0.11215127092191479,"gamma":0.42568694895651127,"theta":-0.0027908121334232015,"vega":0.02293521445096463,"rho":-0.013087990596799503,"breakevenPct":0.9760692952141974},{"delta":0.65,"premium":0.4653470378216167,"strike":25.739529347143435,"iv":0.1044799468652477,"gamma":0.4449485068301199,"theta":-0.002267488891627993,"vega":0.022574251724206993,"rho":-0.014140069856882178,"breakevenPct":0.6908357197570969},{"delta":0.7,"premium":0.5002987150216097,"strike":25.847072969297262,"iv":0.0968086228085806,"gamma":0.4642100647037285,"theta":-0.0017441656498327863,"vega":0.02221328899744936,"rho":-0.015192149116964848,"breakevenPct":0.40560214429999686},{"delta":0.75,"premium":0.535250392221603,"strike":25.954616591451085,"iv":0.08913729875191352,"gamma":0.4834716225773371,"theta":-0.0012208424080375774,"vega":0.021852326270691724,"rho":-0.01624422837704752,"breakevenPct":0.12036856884289637},{"delta":0.8,"premium":4.503301886792466,"strike":29.635220125786176,"iv":0.5624773584905676,"gamma":0.10244968553458994,"theta":-0.016631446540880553,"vega":0.02006415094339622,"rho":-0.0198051782556147,"breakevenPct":1.249830102185809},{"delta":0.85,"premium":5.07882352941174,"strike":30.352941176470566,"iv":0.5315905882352917,"gamma":0.0881964705882359,"theta":-0.012319999999999935,"vega":0.016697647058823532,"rho":-0.021242267519467065,"breakevenPct":0.6910897954466599}]}},"errors":["fundamentals:provider_http_429"],"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"}}