{"symbol":"USAC","url":"https://intraalpha.com/companies/USAC","capturedAt":"2026-10-23T03:16:30.854Z","state":"ready","quote":{"symbol":"USAC","last_price":25.02,"prev_close":25.17,"regular_close":25.02,"change":-0.15,"change_pct":-0.5959,"regular_change":-0.15,"regular_change_pct":-0.5959,"extended_change":0,"extended_change_pct":0,"bid":24.75,"ask":28.55,"bid_size":100,"ask_size":100,"volume":141919,"vwap":24.903091,"open":25.28,"high":25.4916,"low":24.55,"close":25.02,"trade_count":1762,"last_trade_at":"2026-10-22T20:00:30.382966642Z","last_quote_at":"2026-10-23T00:00:00.201272693Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:26.006587507-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"USAC","fetched_at":"2026-10-23T03:16:30.527693+00:00","name":"USA Compression Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"USA Compression Partners, LP, provides compression services under fixed-term contracts to oil companies and independent producers, processors, collectors and transporters of natural gas and crude oil. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3648224000,"ebitda":683209000,"pe_ratio":23.75,"peg_ratio":-68.32,"book_value":1.98,"dividend_per_share":2.1,"dividend_yield":0.0822,"eps":1.06,"revenue_ttm":1176161000,"gross_profit_ttm":777103000,"profit_margin":0.124,"operating_margin_ttm":0.293,"return_on_assets_ttm":0.0715,"return_on_equity_ttm":1.224,"quarterly_earnings_growth":0.409,"quarterly_revenue_growth":0.368,"analyst_target_price":29.8,"analyst_number":1,"beta":0.251,"fifty_two_week_high":29.94,"fifty_two_week_low":20.57,"fifty_day_ma":26.22,"two_hundred_day_ma":26.75,"shares_outstanding":144943000,"forward_pe":16.89,"price_to_sales":3.102,"price_to_book":13.04,"ev_to_revenue":5.69,"ev_to_ebitda":10},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:30.527693+00:00"},"optionObservedAt":"2026-10-22T19:47:18.311Z","bars":[{"c":25.34,"h":25.34,"l":25.21,"n":14,"o":25.21,"t":"2026-10-16T13:30:00Z","v":691,"vw":25.299194},{"c":24.95,"h":25.15,"l":24.95,"n":47,"o":25.08,"t":"2026-10-16T13:35:00Z","v":4141,"vw":25.027771},{"c":24.96,"h":25,"l":24.96,"n":7,"o":25,"t":"2026-10-16T13:45:00Z","v":750,"vw":24.990829},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-16T13:50:00Z","v":501,"vw":25.05},{"c":25.105,"h":25.105,"l":25.04,"n":11,"o":25.04,"t":"2026-10-16T14:00:00Z","v":1603,"vw":25.058472},{"c":25.05,"h":25.065,"l":25.02,"n":11,"o":25.065,"t":"2026-10-16T14:15:00Z","v":1522,"vw":25.051718},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-16T14:20:00Z","v":200,"vw":25.05},{"c":25.08,"h":25.09,"l":25.08,"n":8,"o":25.08,"t":"2026-10-16T14:25:00Z","v":602,"vw":25.085},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-10-16T14:30:00Z","v":102,"vw":25.14},{"c":25.111,"h":25.111,"l":25.111,"n":5,"o":25.111,"t":"2026-10-16T14:35:00Z","v":825,"vw":25.111},{"c":25.185,"h":25.185,"l":25.185,"n":2,"o":25.185,"t":"2026-10-16T14:45:00Z","v":1701,"vw":25.185},{"c":25.245,"h":25.25,"l":25.245,"n":43,"o":25.2469,"t":"2026-10-16T14:55:00Z","v":3443,"vw":25.247639},{"c":25.275,"h":25.275,"l":25.275,"n":3,"o":25.275,"t":"2026-10-16T15:05:00Z","v":180,"vw":25.275},{"c":25.265,"h":25.27,"l":25.265,"n":8,"o":25.27,"t":"2026-10-16T15:10:00Z","v":1021,"vw":25.2675},{"c":25.25,"h":25.28,"l":25.25,"n":31,"o":25.275,"t":"2026-10-16T15:15:00Z","v":3162,"vw":25.26821},{"c":25.21,"h":25.21,"l":25.21,"n":7,"o":25.21,"t":"2026-10-16T15:20:00Z","v":277,"vw":25.21},{"c":25.24,"h":25.26,"l":25.2,"n":39,"o":25.24,"t":"2026-10-16T15:25:00Z","v":1678,"vw":25.241166},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-16T15:30:00Z","v":100,"vw":25.21},{"c":25.18,"h":25.2101,"l":25.18,"n":7,"o":25.2101,"t":"2026-10-16T15:35:00Z","v":1302,"vw":25.207583},{"c":25.2099,"h":25.2099,"l":25.2099,"n":1,"o":25.2099,"t":"2026-10-16T15:40:00Z","v":100,"vw":25.2099},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-16T15:45:00Z","v":100,"vw":25.14},{"c":25.17,"h":25.17,"l":25.17,"n":3,"o":25.17,"t":"2026-10-16T15:50:00Z","v":1240,"vw":25.17},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-16T15:55:00Z","v":100,"vw":25.15},{"c":25.2538,"h":25.2538,"l":25.2538,"n":2,"o":25.2538,"t":"2026-10-16T16:00:00Z","v":402,"vw":25.2538},{"c":25.2,"h":25.2,"l":25.1301,"n":6,"o":25.1475,"t":"2026-10-16T16:25:00Z","v":1448,"vw":25.149869},{"c":25.195,"h":25.195,"l":25.13,"n":6,"o":25.13,"t":"2026-10-16T16:40:00Z","v":346,"vw":25.1625},{"c":25.27,"h":25.2792,"l":25.205,"n":11,"o":25.205,"t":"2026-10-16T16:45:00Z","v":844,"vw":25.254057},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-16T17:05:00Z","v":100,"vw":25.19},{"c":25.2885,"h":25.2885,"l":25.2885,"n":1,"o":25.2885,"t":"2026-10-16T17:10:00Z","v":158,"vw":25.2885},{"c":25.34,"h":25.34,"l":25.28,"n":47,"o":25.29,"t":"2026-10-16T17:20:00Z","v":25521,"vw":25.290789},{"c":25.36,"h":25.38,"l":25.36,"n":16,"o":25.36,"t":"2026-10-16T17:25:00Z","v":1250,"vw":25.369349},{"c":25.35,"h":25.35,"l":25.35,"n":3,"o":25.35,"t":"2026-10-16T17:30:00Z","v":204,"vw":25.35},{"c":25.36,"h":25.37,"l":25.36,"n":11,"o":25.36,"t":"2026-10-16T17:35:00Z","v":1124,"vw":25.362727},{"c":25.38,"h":25.38,"l":25.38,"n":3,"o":25.38,"t":"2026-10-16T17:40:00Z","v":243,"vw":25.38},{"c":25.39,"h":25.415,"l":25.39,"n":38,"o":25.415,"t":"2026-10-16T17:45:00Z","v":7790,"vw":25.392042},{"c":25.39,"h":25.39,"l":25.39,"n":2,"o":25.39,"t":"2026-10-16T17:50:00Z","v":507,"vw":25.39},{"c":25.39,"h":25.4299,"l":25.39,"n":13,"o":25.39,"t":"2026-10-16T17:55:00Z","v":2280,"vw":25.400602},{"c":25.39,"h":25.39,"l":25.39,"n":27,"o":25.39,"t":"2026-10-16T18:00:00Z","v":4985,"vw":25.39},{"c":25.34,"h":25.4,"l":25.34,"n":42,"o":25.39,"t":"2026-10-16T18:05:00Z","v":7049,"vw":25.389766},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-16T18:10:00Z","v":100,"vw":25.27},{"c":25.265,"h":25.27,"l":25.265,"n":10,"o":25.265,"t":"2026-10-16T18:15:00Z","v":429,"vw":25.26625},{"c":25.265,"h":25.265,"l":25.265,"n":2,"o":25.265,"t":"2026-10-16T18:25:00Z","v":200,"vw":25.265},{"c":25.36,"h":25.36,"l":25.265,"n":7,"o":25.265,"t":"2026-10-16T18:30:00Z","v":511,"vw":25.331951},{"c":25.31,"h":25.39,"l":25.31,"n":20,"o":25.37,"t":"2026-10-16T18:40:00Z","v":1054,"vw":25.370415},{"c":25.345,"h":25.345,"l":25.345,"n":1,"o":25.345,"t":"2026-10-16T18:45:00Z","v":100,"vw":25.345},{"c":25.3,"h":25.32,"l":25.3,"n":9,"o":25.31,"t":"2026-10-16T18:50:00Z","v":575,"vw":25.308},{"c":25.25,"h":25.29,"l":25.25,"n":5,"o":25.29,"t":"2026-10-16T18:55:00Z","v":224,"vw":25.27},{"c":25.29,"h":25.3,"l":25.265,"n":29,"o":25.29,"t":"2026-10-16T19:00:00Z","v":2248,"vw":25.287119},{"c":25.32,"h":25.32,"l":25.26,"n":10,"o":25.28,"t":"2026-10-16T19:05:00Z","v":738,"vw":25.28875},{"c":25.2601,"h":25.2601,"l":25.2601,"n":1,"o":25.2601,"t":"2026-10-16T19:10:00Z","v":400,"vw":25.2601},{"c":25.29,"h":25.35,"l":25.28,"n":34,"o":25.33,"t":"2026-10-16T19:15:00Z","v":2482,"vw":25.320199},{"c":25.315,"h":25.37,"l":25.26,"n":63,"o":25.29,"t":"2026-10-16T19:20:00Z","v":7669,"vw":25.334117},{"c":25.24,"h":25.29,"l":25.23,"n":84,"o":25.28,"t":"2026-10-16T19:25:00Z","v":3991,"vw":25.269},{"c":25.26,"h":25.29,"l":25.23,"n":57,"o":25.24,"t":"2026-10-16T19:30:00Z","v":4093,"vw":25.266903},{"c":25.33,"h":25.33,"l":25.28,"n":50,"o":25.3,"t":"2026-10-16T19:35:00Z","v":3579,"vw":25.308958},{"c":25.37,"h":25.38,"l":25.36,"n":42,"o":25.37,"t":"2026-10-16T19:40:00Z","v":2326,"vw":25.367794},{"c":25.35,"h":25.4,"l":25.34,"n":168,"o":25.35,"t":"2026-10-16T19:45:00Z","v":13077,"vw":25.362328},{"c":25.375,"h":25.375,"l":25.36,"n":13,"o":25.36,"t":"2026-10-16T19:50:00Z","v":1090,"vw":25.361609},{"c":25.4,"h":25.47,"l":25.39,"n":68,"o":25.39,"t":"2026-10-16T19:55:00Z","v":2621,"vw":25.409706},{"c":25.52,"h":25.52,"l":25.52,"n":9,"o":25.52,"t":"2026-10-16T20:00:00Z","v":8728,"vw":25.52},{"c":25.3451,"h":25.7,"l":25.21,"n":17,"o":25.21,"t":"2026-10-19T13:30:00Z","v":1212,"vw":25.427012},{"c":25.495,"h":25.495,"l":25.495,"n":2,"o":25.495,"t":"2026-10-19T13:50:00Z","v":101,"vw":25.495},{"c":25.495,"h":25.495,"l":25.495,"n":3,"o":25.495,"t":"2026-10-19T13:55:00Z","v":199,"vw":25.495},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-19T14:10:00Z","v":152,"vw":25.31},{"c":25.32,"h":25.45,"l":25.32,"n":4,"o":25.45,"t":"2026-10-19T14:35:00Z","v":5260,"vw":25.4475},{"c":25.13,"h":25.32,"l":25.13,"n":79,"o":25.32,"t":"2026-10-19T14:50:00Z","v":2636,"vw":25.299968},{"c":25.13,"h":25.13,"l":25.13,"n":7,"o":25.13,"t":"2026-10-19T15:00:00Z","v":240,"vw":25.13},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-19T15:15:00Z","v":100,"vw":25.3},{"c":25.2575,"h":25.2575,"l":25.255,"n":4,"o":25.255,"t":"2026-10-19T15:20:00Z","v":247,"vw":25.25625},{"c":25.255,"h":25.255,"l":25.255,"n":3,"o":25.255,"t":"2026-10-19T15:25:00Z","v":371,"vw":25.255},{"c":25.22,"h":25.22,"l":25.22,"n":5,"o":25.22,"t":"2026-10-19T15:30:00Z","v":424,"vw":25.22},{"c":25.24,"h":25.24,"l":25.24,"n":4,"o":25.24,"t":"2026-10-19T15:35:00Z","v":207,"vw":25.24},{"c":25.13,"h":25.17,"l":25.13,"n":4,"o":25.17,"t":"2026-10-19T15:40:00Z","v":247,"vw":25.153402},{"c":25.1782,"h":25.1782,"l":25.1782,"n":2,"o":25.1782,"t":"2026-10-19T15:50:00Z","v":220,"vw":25.1782},{"c":25.205,"h":25.205,"l":25.205,"n":1,"o":25.205,"t":"2026-10-19T16:05:00Z","v":100,"vw":25.205},{"c":25.205,"h":25.205,"l":25.205,"n":3,"o":25.205,"t":"2026-10-19T16:20:00Z","v":122,"vw":25.205},{"c":25.13,"h":25.2799,"l":25.13,"n":4,"o":25.2799,"t":"2026-10-19T16:25:00Z","v":2129,"vw":25.272683},{"c":25.205,"h":25.205,"l":25.205,"n":2,"o":25.205,"t":"2026-10-19T16:30:00Z","v":700,"vw":25.205},{"c":25.205,"h":25.205,"l":25.205,"n":4,"o":25.205,"t":"2026-10-19T16:45:00Z","v":375,"vw":25.205},{"c":25.205,"h":25.205,"l":25.205,"n":1,"o":25.205,"t":"2026-10-19T16:50:00Z","v":100,"vw":25.205},{"c":25.205,"h":25.205,"l":25.205,"n":1,"o":25.205,"t":"2026-10-19T16:55:00Z","v":100,"vw":25.205},{"c":25.205,"h":25.205,"l":25.205,"n":2,"o":25.205,"t":"2026-10-19T17:00:00Z","v":101,"vw":25.205},{"c":25.13,"h":25.2736,"l":25.13,"n":2,"o":25.2736,"t":"2026-10-19T17:05:00Z","v":600,"vw":25.249667},{"c":25.205,"h":25.205,"l":25.205,"n":4,"o":25.205,"t":"2026-10-19T17:15:00Z","v":200,"vw":25.205},{"c":25.16,"h":25.205,"l":25.16,"n":2,"o":25.205,"t":"2026-10-19T17:25:00Z","v":300,"vw":25.19},{"c":25.25,"h":25.25,"l":25.205,"n":4,"o":25.205,"t":"2026-10-19T17:30:00Z","v":280,"vw":25.228469},{"c":25.13,"h":25.2034,"l":25.13,"n":13,"o":25.2034,"t":"2026-10-19T17:35:00Z","v":1517,"vw":25.159044},{"c":25.15,"h":25.157,"l":25.15,"n":3,"o":25.157,"t":"2026-10-19T17:40:00Z","v":560,"vw":25.154118},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-10-19T17:50:00Z","v":151,"vw":25.25},{"c":25.205,"h":25.205,"l":25.205,"n":2,"o":25.205,"t":"2026-10-19T17:55:00Z","v":104,"vw":25.205},{"c":25.205,"h":25.205,"l":25.205,"n":2,"o":25.205,"t":"2026-10-19T18:05:00Z","v":200,"vw":25.205},{"c":25.13,"h":25.15,"l":25.07,"n":39,"o":25.15,"t":"2026-10-19T18:15:00Z","v":2416,"vw":25.12861},{"c":25.15,"h":25.15,"l":25.15,"n":12,"o":25.15,"t":"2026-10-19T18:20:00Z","v":549,"vw":25.15},{"c":25.13,"h":25.16,"l":25.13,"n":10,"o":25.16,"t":"2026-10-19T18:25:00Z","v":901,"vw":25.142},{"c":25.16,"h":25.16,"l":25.16,"n":7,"o":25.16,"t":"2026-10-19T18:30:00Z","v":556,"vw":25.16},{"c":25.28,"h":25.28,"l":25.11,"n":64,"o":25.11,"t":"2026-10-19T18:35:00Z","v":4713,"vw":25.161486},{"c":25.18,"h":25.22,"l":25.15,"n":29,"o":25.16,"t":"2026-10-19T18:40:00Z","v":2175,"vw":25.188024},{"c":25.14,"h":25.14,"l":25.14,"n":10,"o":25.14,"t":"2026-10-19T18:45:00Z","v":513,"vw":25.14},{"c":25.14,"h":25.14,"l":25.14,"n":39,"o":25.14,"t":"2026-10-19T18:50:00Z","v":779,"vw":25.14},{"c":25.09,"h":25.09,"l":25.09,"n":4,"o":25.09,"t":"2026-10-19T18:55:00Z","v":182,"vw":25.09},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-19T19:00:00Z","v":101,"vw":25.11},{"c":25.06,"h":25.16,"l":25.0349,"n":48,"o":25.11,"t":"2026-10-19T19:05:00Z","v":7182,"vw":25.104343},{"c":25.11,"h":25.11,"l":25.09,"n":26,"o":25.11,"t":"2026-10-19T19:10:00Z","v":1623,"vw":25.107842},{"c":25.11,"h":25.2031,"l":25.11,"n":15,"o":25.2031,"t":"2026-10-19T19:15:00Z","v":2756,"vw":25.190957},{"c":25.11,"h":25.11,"l":25.05,"n":40,"o":25.05,"t":"2026-10-19T19:20:00Z","v":1824,"vw":25.09461},{"c":25.11,"h":25.11,"l":25.11,"n":6,"o":25.11,"t":"2026-10-19T19:25:00Z","v":420,"vw":25.11},{"c":25.1,"h":25.11,"l":25.01,"n":61,"o":25.1,"t":"2026-10-19T19:30:00Z","v":4872,"vw":25.100568},{"c":25.1,"h":25.11,"l":25.1,"n":68,"o":25.11,"t":"2026-10-19T19:35:00Z","v":1226,"vw":25.1075},{"c":25.11,"h":25.11,"l":25.11,"n":22,"o":25.11,"t":"2026-10-19T19:40:00Z","v":388,"vw":25.11},{"c":25.11,"h":25.11,"l":25.1,"n":29,"o":25.11,"t":"2026-10-19T19:45:00Z","v":857,"vw":25.106667},{"c":25.055,"h":25.1,"l":25.01,"n":116,"o":25.02,"t":"2026-10-19T19:50:00Z","v":5299,"vw":25.029687},{"c":25,"h":25.13,"l":25,"n":175,"o":25.035,"t":"2026-10-19T19:55:00Z","v":11978,"vw":25.058635},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-19T20:00:00Z","v":5234,"vw":24.99},{"c":25.03,"h":25.03,"l":25.01,"n":8,"o":25.01,"t":"2026-10-20T13:30:00Z","v":499,"vw":25.015236},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-20T13:40:00Z","v":100,"vw":25.31},{"c":25.17,"h":25.31,"l":25.17,"n":4,"o":25.17,"t":"2026-10-20T14:00:00Z","v":440,"vw":25.246219},{"c":25.16,"h":25.16,"l":25.16,"n":4,"o":25.16,"t":"2026-10-20T14:10:00Z","v":201,"vw":25.16},{"c":25.115,"h":25.17,"l":25.1,"n":13,"o":25.17,"t":"2026-10-20T14:15:00Z","v":1207,"vw":25.128864},{"c":25.26,"h":25.26,"l":25.17,"n":19,"o":25.18,"t":"2026-10-20T14:20:00Z","v":1383,"vw":25.193868},{"c":25.17,"h":25.26,"l":25.03,"n":12,"o":25.26,"t":"2026-10-20T14:25:00Z","v":1172,"vw":25.127},{"c":25.27,"h":25.27,"l":25.17,"n":8,"o":25.26,"t":"2026-10-20T14:30:00Z","v":357,"vw":25.233333},{"c":25.17,"h":25.26,"l":25.17,"n":9,"o":25.26,"t":"2026-10-20T14:35:00Z","v":508,"vw":25.215},{"c":25.17,"h":25.2946,"l":25.17,"n":8,"o":25.26,"t":"2026-10-20T14:40:00Z","v":876,"vw":25.231894},{"c":25.19,"h":25.26,"l":25.19,"n":7,"o":25.26,"t":"2026-10-20T14:45:00Z","v":548,"vw":25.218},{"c":25.19,"h":25.19,"l":25.19,"n":6,"o":25.19,"t":"2026-10-20T14:50:00Z","v":501,"vw":25.19},{"c":25.1925,"h":25.3,"l":25.185,"n":23,"o":25.19,"t":"2026-10-20T14:55:00Z","v":1792,"vw":25.239643},{"c":25.19,"h":25.29,"l":25.09,"n":6,"o":25.28,"t":"2026-10-20T15:00:00Z","v":498,"vw":25.2125},{"c":25.195,"h":25.27,"l":25.15,"n":6,"o":25.15,"t":"2026-10-20T15:05:00Z","v":1409,"vw":25.168411},{"c":25.28,"h":25.29,"l":25.28,"n":6,"o":25.29,"t":"2026-10-20T15:10:00Z","v":270,"vw":25.285},{"c":25.1992,"h":25.29,"l":25.195,"n":10,"o":25.29,"t":"2026-10-20T15:15:00Z","v":841,"vw":25.220259},{"c":25.42,"h":25.42,"l":25.2475,"n":26,"o":25.29,"t":"2026-10-20T15:20:00Z","v":1902,"vw":25.31827},{"c":25.335,"h":25.43,"l":25.335,"n":10,"o":25.42,"t":"2026-10-20T15:25:00Z","v":673,"vw":25.384},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-20T15:30:00Z","v":124,"vw":25.44},{"c":25.255,"h":25.44,"l":25.25,"n":109,"o":25.44,"t":"2026-10-20T15:35:00Z","v":6726,"vw":25.322987},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-20T15:40:00Z","v":100,"vw":25.25},{"c":25.25,"h":25.32,"l":25.25,"n":7,"o":25.32,"t":"2026-10-20T15:55:00Z","v":2234,"vw":25.253604},{"c":25.36,"h":25.3699,"l":25.25,"n":8,"o":25.36,"t":"2026-10-20T16:00:00Z","v":649,"vw":25.326633},{"c":25.36,"h":25.36,"l":25.255,"n":9,"o":25.36,"t":"2026-10-20T16:05:00Z","v":483,"vw":25.33375},{"c":25.25,"h":25.36,"l":25.25,"n":8,"o":25.25,"t":"2026-10-20T16:10:00Z","v":518,"vw":25.305},{"c":25.25,"h":25.32,"l":25.25,"n":4,"o":25.25,"t":"2026-10-20T16:15:00Z","v":800,"vw":25.25875},{"c":25.36,"h":25.36,"l":25.25,"n":16,"o":25.35,"t":"2026-10-20T16:20:00Z","v":1149,"vw":25.324445},{"c":25.25,"h":25.36,"l":25.25,"n":14,"o":25.36,"t":"2026-10-20T16:25:00Z","v":1530,"vw":25.266429},{"c":25.25,"h":25.25,"l":25.25,"n":17,"o":25.25,"t":"2026-10-20T16:30:00Z","v":2570,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-10-20T16:35:00Z","v":980,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":5,"o":25.25,"t":"2026-10-20T16:40:00Z","v":430,"vw":25.25},{"c":25.37,"h":25.37,"l":25.37,"n":4,"o":25.37,"t":"2026-10-20T16:45:00Z","v":257,"vw":25.37},{"c":25.25,"h":25.36,"l":25.25,"n":2,"o":25.36,"t":"2026-10-20T16:55:00Z","v":200,"vw":25.305},{"c":25.265,"h":25.32,"l":25.25,"n":5,"o":25.3,"t":"2026-10-20T17:00:00Z","v":480,"vw":25.285227},{"c":25.26,"h":25.26,"l":25.26,"n":3,"o":25.26,"t":"2026-10-20T17:05:00Z","v":221,"vw":25.26},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-20T17:10:00Z","v":170,"vw":25.33},{"c":25.26,"h":25.26,"l":25.26,"n":4,"o":25.26,"t":"2026-10-20T17:25:00Z","v":300,"vw":25.26},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-20T17:30:00Z","v":100,"vw":25.33},{"c":25.32,"h":25.36,"l":25.26,"n":6,"o":25.26,"t":"2026-10-20T17:35:00Z","v":410,"vw":25.313333},{"c":25.26,"h":25.34,"l":25.1858,"n":11,"o":25.34,"t":"2026-10-20T17:40:00Z","v":1957,"vw":25.255779},{"c":25.26,"h":25.26,"l":25.26,"n":3,"o":25.26,"t":"2026-10-20T17:45:00Z","v":230,"vw":25.26},{"c":25.305,"h":25.32,"l":25.27,"n":72,"o":25.27,"t":"2026-10-20T17:50:00Z","v":4879,"vw":25.300003},{"c":25.305,"h":25.305,"l":25.305,"n":5,"o":25.305,"t":"2026-10-20T17:55:00Z","v":599,"vw":25.305},{"c":25.315,"h":25.33,"l":25.3,"n":29,"o":25.3,"t":"2026-10-20T18:00:00Z","v":1307,"vw":25.321304},{"c":25.31,"h":25.31,"l":25.31,"n":3,"o":25.31,"t":"2026-10-20T18:10:00Z","v":290,"vw":25.31},{"c":25.225,"h":25.35,"l":25.225,"n":60,"o":25.29,"t":"2026-10-20T18:15:00Z","v":7576,"vw":25.277996},{"c":25.225,"h":25.225,"l":25.225,"n":4,"o":25.225,"t":"2026-10-20T18:20:00Z","v":472,"vw":25.225},{"c":25.225,"h":25.28,"l":25.225,"n":6,"o":25.225,"t":"2026-10-20T18:25:00Z","v":661,"vw":25.234615},{"c":25.225,"h":25.225,"l":25.1793,"n":5,"o":25.225,"t":"2026-10-20T18:30:00Z","v":1198,"vw":25.198297},{"c":25.225,"h":25.225,"l":25.225,"n":3,"o":25.225,"t":"2026-10-20T18:35:00Z","v":348,"vw":25.225},{"c":25.12,"h":25.225,"l":25.12,"n":31,"o":25.225,"t":"2026-10-20T18:40:00Z","v":2139,"vw":25.19044},{"c":25.155,"h":25.18,"l":25.11,"n":9,"o":25.11,"t":"2026-10-20T18:45:00Z","v":1129,"vw":25.132778},{"c":25.23,"h":25.235,"l":25.115,"n":20,"o":25.19,"t":"2026-10-20T18:50:00Z","v":1803,"vw":25.187745},{"c":25.23,"h":25.23,"l":25.23,"n":4,"o":25.23,"t":"2026-10-20T18:55:00Z","v":463,"vw":25.23},{"c":25.23,"h":25.23,"l":25.23,"n":5,"o":25.23,"t":"2026-10-20T19:00:00Z","v":552,"vw":25.23},{"c":25.22,"h":25.23,"l":25.22,"n":19,"o":25.225,"t":"2026-10-20T19:05:00Z","v":1461,"vw":25.226231},{"c":25.225,"h":25.225,"l":25.22,"n":10,"o":25.22,"t":"2026-10-20T19:10:00Z","v":726,"vw":25.222495},{"c":25.225,"h":25.28,"l":25.225,"n":42,"o":25.225,"t":"2026-10-20T19:15:00Z","v":3415,"vw":25.258286},{"c":25.2575,"h":25.29,"l":25.22,"n":55,"o":25.27,"t":"2026-10-20T19:20:00Z","v":5071,"vw":25.248274},{"c":25.37,"h":25.38,"l":25.245,"n":63,"o":25.245,"t":"2026-10-20T19:25:00Z","v":4169,"vw":25.332187},{"c":25.3,"h":25.35,"l":25.3,"n":18,"o":25.35,"t":"2026-10-20T19:30:00Z","v":1327,"vw":25.328587},{"c":25.195,"h":25.35,"l":25.195,"n":47,"o":25.35,"t":"2026-10-20T19:35:00Z","v":3890,"vw":25.280601},{"c":25.22,"h":25.34,"l":25.195,"n":39,"o":25.22,"t":"2026-10-20T19:40:00Z","v":3433,"vw":25.252887},{"c":25.4,"h":25.4,"l":25.215,"n":32,"o":25.22,"t":"2026-10-20T19:45:00Z","v":2652,"vw":25.317565},{"c":25.29,"h":25.58,"l":25.28,"n":161,"o":25.4,"t":"2026-10-20T19:55:00Z","v":14710,"vw":25.386423},{"c":25.55,"h":25.55,"l":25.55,"n":8,"o":25.55,"t":"2026-10-20T20:00:00Z","v":3424,"vw":25.55},{"c":25.59,"h":25.59,"l":25.51,"n":16,"o":25.54,"t":"2026-10-21T13:30:00Z","v":785,"vw":25.564693},{"c":25.395,"h":25.5899,"l":25.395,"n":10,"o":25.48,"t":"2026-10-21T13:40:00Z","v":1228,"vw":25.560559},{"c":25.375,"h":25.4,"l":25.375,"n":20,"o":25.395,"t":"2026-10-21T13:45:00Z","v":2963,"vw":25.387498},{"c":25.38,"h":25.38,"l":25.38,"n":5,"o":25.38,"t":"2026-10-21T13:50:00Z","v":1100,"vw":25.38},{"c":25.48,"h":25.48,"l":25.43,"n":10,"o":25.43,"t":"2026-10-21T13:55:00Z","v":330,"vw":25.455},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-21T14:00:00Z","v":105,"vw":25.48},{"c":25.5,"h":25.51,"l":25.5,"n":11,"o":25.51,"t":"2026-10-21T14:05:00Z","v":630,"vw":25.503472},{"c":25.465,"h":25.465,"l":25.465,"n":2,"o":25.465,"t":"2026-10-21T14:10:00Z","v":250,"vw":25.465},{"c":25.45,"h":25.45,"l":25.45,"n":7,"o":25.45,"t":"2026-10-21T14:20:00Z","v":513,"vw":25.45},{"c":25.4644,"h":25.49,"l":25.45,"n":15,"o":25.45,"t":"2026-10-21T14:25:00Z","v":789,"vw":25.470307},{"c":25.47,"h":25.47,"l":25.47,"n":9,"o":25.47,"t":"2026-10-21T14:30:00Z","v":640,"vw":25.47},{"c":25.46,"h":25.46,"l":25.43,"n":25,"o":25.43,"t":"2026-10-21T14:55:00Z","v":930,"vw":25.439812},{"c":25.46,"h":25.46,"l":25.46,"n":11,"o":25.46,"t":"2026-10-21T15:05:00Z","v":698,"vw":25.46},{"c":25.44,"h":25.44,"l":25.41,"n":35,"o":25.43,"t":"2026-10-21T15:20:00Z","v":1230,"vw":25.425},{"c":25.36,"h":25.44,"l":25.36,"n":26,"o":25.41,"t":"2026-10-21T15:25:00Z","v":834,"vw":25.395},{"c":25.29,"h":25.35,"l":25.29,"n":19,"o":25.35,"t":"2026-10-21T15:30:00Z","v":1768,"vw":25.301851},{"c":25.39,"h":25.4,"l":25.32,"n":25,"o":25.33,"t":"2026-10-21T15:35:00Z","v":1254,"vw":25.3612},{"c":25.355,"h":25.355,"l":25.35,"n":21,"o":25.35,"t":"2026-10-21T15:45:00Z","v":1871,"vw":25.350667},{"c":25.4,"h":25.4,"l":25.4,"n":5,"o":25.4,"t":"2026-10-21T15:50:00Z","v":203,"vw":25.4},{"c":25.365,"h":25.4,"l":25.365,"n":7,"o":25.4,"t":"2026-10-21T15:55:00Z","v":430,"vw":25.387973},{"c":25.41,"h":25.41,"l":25.41,"n":5,"o":25.41,"t":"2026-10-21T16:00:00Z","v":245,"vw":25.41},{"c":25.37,"h":25.37,"l":25.36,"n":17,"o":25.37,"t":"2026-10-21T16:05:00Z","v":640,"vw":25.366667},{"c":25.38,"h":25.38,"l":25.37,"n":12,"o":25.38,"t":"2026-10-21T16:20:00Z","v":933,"vw":25.378748},{"c":25.365,"h":25.365,"l":25.365,"n":1,"o":25.365,"t":"2026-10-21T16:25:00Z","v":500,"vw":25.365},{"c":25.375,"h":25.38,"l":25.375,"n":5,"o":25.38,"t":"2026-10-21T16:30:00Z","v":372,"vw":25.376667},{"c":25.4,"h":25.4,"l":25.4,"n":11,"o":25.4,"t":"2026-10-21T16:35:00Z","v":250,"vw":25.4},{"c":25.325,"h":25.34,"l":25.32,"n":20,"o":25.34,"t":"2026-10-21T16:40:00Z","v":930,"vw":25.333},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-10-21T16:45:00Z","v":117,"vw":25.29},{"c":25.32,"h":25.32,"l":25.3161,"n":2,"o":25.3161,"t":"2026-10-21T16:55:00Z","v":400,"vw":25.31805},{"c":25.34,"h":25.34,"l":25.29,"n":27,"o":25.31,"t":"2026-10-21T17:00:00Z","v":2108,"vw":25.319387},{"c":25.38,"h":25.38,"l":25.38,"n":2,"o":25.38,"t":"2026-10-21T17:05:00Z","v":111,"vw":25.38},{"c":25.39,"h":25.39,"l":25.295,"n":65,"o":25.39,"t":"2026-10-21T17:20:00Z","v":3119,"vw":25.336471},{"c":25.39,"h":25.39,"l":25.39,"n":3,"o":25.39,"t":"2026-10-21T17:30:00Z","v":277,"vw":25.39},{"c":25.31,"h":25.315,"l":25.3,"n":38,"o":25.31,"t":"2026-10-21T17:40:00Z","v":2664,"vw":25.308529},{"c":25.195,"h":25.25,"l":25.195,"n":22,"o":25.25,"t":"2026-10-21T17:45:00Z","v":1290,"vw":25.217327},{"c":25.26,"h":25.26,"l":25.25,"n":15,"o":25.25,"t":"2026-10-21T17:50:00Z","v":662,"vw":25.258},{"c":25.255,"h":25.255,"l":25.24,"n":12,"o":25.24,"t":"2026-10-21T18:00:00Z","v":458,"vw":25.2475},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-10-21T18:15:00Z","v":179,"vw":25.25},{"c":25.255,"h":25.255,"l":25.255,"n":4,"o":25.255,"t":"2026-10-21T18:20:00Z","v":133,"vw":25.255},{"c":25.28,"h":25.28,"l":25.27,"n":15,"o":25.27,"t":"2026-10-21T18:25:00Z","v":690,"vw":25.275},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-21T18:30:00Z","v":106,"vw":25.3},{"c":25.25,"h":25.25,"l":25.25,"n":10,"o":25.25,"t":"2026-10-21T18:35:00Z","v":444,"vw":25.25},{"c":25.2562,"h":25.26,"l":25.2562,"n":6,"o":25.26,"t":"2026-10-21T18:40:00Z","v":563,"vw":25.25848},{"c":25.255,"h":25.255,"l":25.24,"n":6,"o":25.24,"t":"2026-10-21T18:45:00Z","v":204,"vw":25.2475},{"c":25.25,"h":25.25,"l":25.25,"n":47,"o":25.25,"t":"2026-10-21T18:50:00Z","v":725,"vw":25.25},{"c":25.26,"h":25.28,"l":25.26,"n":42,"o":25.26,"t":"2026-10-21T19:00:00Z","v":2788,"vw":25.262925},{"c":25.265,"h":25.265,"l":25.265,"n":1,"o":25.265,"t":"2026-10-21T19:05:00Z","v":100,"vw":25.265},{"c":25.26,"h":25.28,"l":25.24,"n":80,"o":25.27,"t":"2026-10-21T19:10:00Z","v":5285,"vw":25.267067},{"c":25.305,"h":25.32,"l":25.275,"n":30,"o":25.275,"t":"2026-10-21T19:15:00Z","v":1526,"vw":25.301979},{"c":25.32,"h":25.32,"l":25.29,"n":29,"o":25.29,"t":"2026-10-21T19:20:00Z","v":1640,"vw":25.314427},{"c":25.29,"h":25.3,"l":25.28,"n":37,"o":25.28,"t":"2026-10-21T19:25:00Z","v":1394,"vw":25.287463},{"c":25.26,"h":25.28,"l":25.26,"n":19,"o":25.28,"t":"2026-10-21T19:30:00Z","v":887,"vw":25.276667},{"c":25.22,"h":25.26,"l":25.215,"n":68,"o":25.26,"t":"2026-10-21T19:35:00Z","v":2161,"vw":25.22793},{"c":25.21,"h":25.26,"l":25.21,"n":38,"o":25.25,"t":"2026-10-21T19:40:00Z","v":3484,"vw":25.238085},{"c":25.24,"h":25.26,"l":25.205,"n":61,"o":25.205,"t":"2026-10-21T19:45:00Z","v":2950,"vw":25.236595},{"c":25.28,"h":25.28,"l":25.17,"n":172,"o":25.17,"t":"2026-10-21T19:50:00Z","v":3964,"vw":25.241304},{"c":25.2,"h":25.3025,"l":25.2,"n":138,"o":25.28,"t":"2026-10-21T19:55:00Z","v":7359,"vw":25.263376},{"c":25.17,"h":25.17,"l":25.17,"n":6,"o":25.17,"t":"2026-10-21T20:00:00Z","v":6631,"vw":25.17},{"c":25.345,"h":25.345,"l":25.28,"n":6,"o":25.28,"t":"2026-10-22T13:30:00Z","v":281,"vw":25.317295},{"c":25.4916,"h":25.4916,"l":25.4916,"n":3,"o":25.4916,"t":"2026-10-22T13:35:00Z","v":158,"vw":25.4916},{"c":25.11,"h":25.3,"l":25.1,"n":12,"o":25.3,"t":"2026-10-22T13:40:00Z","v":1529,"vw":25.2675},{"c":25.03,"h":25.145,"l":25.03,"n":3,"o":25.145,"t":"2026-10-22T13:45:00Z","v":425,"vw":25.099},{"c":25.145,"h":25.29,"l":25.145,"n":6,"o":25.29,"t":"2026-10-22T13:50:00Z","v":2250,"vw":25.151978},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-22T13:55:00Z","v":100,"vw":25.03},{"c":25.03,"h":25.04,"l":25,"n":64,"o":25.04,"t":"2026-10-22T14:05:00Z","v":4370,"vw":25.024343},{"c":24.87,"h":25.03,"l":24.87,"n":30,"o":25.015,"t":"2026-10-22T14:10:00Z","v":5537,"vw":24.976169},{"c":24.87,"h":24.94,"l":24.87,"n":6,"o":24.94,"t":"2026-10-22T14:15:00Z","v":558,"vw":24.924091},{"c":24.89,"h":24.95,"l":24.89,"n":28,"o":24.94,"t":"2026-10-22T14:20:00Z","v":1621,"vw":24.932783},{"c":24.94,"h":24.945,"l":24.87,"n":26,"o":24.94,"t":"2026-10-22T14:25:00Z","v":2344,"vw":24.889039},{"c":24.87,"h":24.88,"l":24.87,"n":32,"o":24.88,"t":"2026-10-22T14:35:00Z","v":1097,"vw":24.874331},{"c":24.94,"h":24.94,"l":24.87,"n":7,"o":24.87,"t":"2026-10-22T14:40:00Z","v":452,"vw":24.9225},{"c":24.94,"h":24.94,"l":24.92,"n":10,"o":24.935,"t":"2026-10-22T14:45:00Z","v":1002,"vw":24.932778},{"c":24.885,"h":24.89,"l":24.87,"n":71,"o":24.89,"t":"2026-10-22T14:50:00Z","v":4636,"vw":24.875405},{"c":24.84,"h":24.85,"l":24.84,"n":13,"o":24.85,"t":"2026-10-22T14:55:00Z","v":808,"vw":24.846429},{"c":24.75,"h":24.82,"l":24.75,"n":17,"o":24.82,"t":"2026-10-22T15:05:00Z","v":1034,"vw":24.784533},{"c":24.725,"h":24.75,"l":24.705,"n":20,"o":24.75,"t":"2026-10-22T15:10:00Z","v":1856,"vw":24.727222},{"c":24.725,"h":24.725,"l":24.725,"n":2,"o":24.725,"t":"2026-10-22T15:15:00Z","v":250,"vw":24.725},{"c":24.62,"h":24.7622,"l":24.62,"n":14,"o":24.725,"t":"2026-10-22T15:20:00Z","v":971,"vw":24.666047},{"c":24.725,"h":24.725,"l":24.695,"n":6,"o":24.695,"t":"2026-10-22T15:25:00Z","v":1366,"vw":24.714651},{"c":24.63,"h":24.7,"l":24.6,"n":21,"o":24.7,"t":"2026-10-22T15:30:00Z","v":5722,"vw":24.694906},{"c":24.68,"h":24.68,"l":24.55,"n":13,"o":24.6,"t":"2026-10-22T15:35:00Z","v":1718,"vw":24.629454},{"c":24.68,"h":24.69,"l":24.595,"n":31,"o":24.65,"t":"2026-10-22T15:40:00Z","v":2509,"vw":24.638812},{"c":24.7,"h":24.71,"l":24.65,"n":16,"o":24.655,"t":"2026-10-22T15:45:00Z","v":1122,"vw":24.690174},{"c":24.73,"h":24.77,"l":24.715,"n":9,"o":24.76,"t":"2026-10-22T15:50:00Z","v":1854,"vw":24.736944},{"c":24.825,"h":24.855,"l":24.825,"n":4,"o":24.825,"t":"2026-10-22T16:10:00Z","v":750,"vw":24.829286},{"c":24.94,"h":24.94,"l":24.845,"n":20,"o":24.87,"t":"2026-10-22T16:15:00Z","v":1063,"vw":24.904107},{"c":24.74,"h":25.01,"l":24.74,"n":128,"o":24.95,"t":"2026-10-22T16:25:00Z","v":29496,"vw":24.869436},{"c":24.88,"h":25.01,"l":24.875,"n":4,"o":24.875,"t":"2026-10-22T16:30:00Z","v":1270,"vw":24.886349},{"c":24.76,"h":24.765,"l":24.76,"n":5,"o":24.765,"t":"2026-10-22T16:35:00Z","v":222,"vw":24.7625},{"c":24.76,"h":24.76,"l":24.75,"n":5,"o":24.75,"t":"2026-10-22T16:40:00Z","v":205,"vw":24.755},{"c":24.83,"h":24.83,"l":24.83,"n":3,"o":24.83,"t":"2026-10-22T16:45:00Z","v":246,"vw":24.83},{"c":24.88,"h":24.88,"l":24.88,"n":17,"o":24.88,"t":"2026-10-22T16:50:00Z","v":902,"vw":24.88},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-22T16:55:00Z","v":118,"vw":24.88},{"c":24.785,"h":24.91,"l":24.785,"n":4,"o":24.91,"t":"2026-10-22T17:00:00Z","v":280,"vw":24.8475},{"c":24.785,"h":24.785,"l":24.785,"n":1,"o":24.785,"t":"2026-10-22T17:05:00Z","v":100,"vw":24.785},{"c":24.86,"h":24.965,"l":24.86,"n":2,"o":24.965,"t":"2026-10-22T17:10:00Z","v":200,"vw":24.9125},{"c":24.88,"h":24.88,"l":24.86,"n":4,"o":24.86,"t":"2026-10-22T17:15:00Z","v":339,"vw":24.866667},{"c":24.91,"h":24.98,"l":24.8601,"n":9,"o":24.98,"t":"2026-10-22T17:20:00Z","v":605,"vw":24.902256},{"c":24.86,"h":24.91,"l":24.86,"n":29,"o":24.91,"t":"2026-10-22T17:25:00Z","v":2146,"vw":24.900828},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-22T17:30:00Z","v":100,"vw":24.84},{"c":24.85,"h":24.86,"l":24.85,"n":5,"o":24.86,"t":"2026-10-22T17:35:00Z","v":266,"vw":24.855},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-22T17:40:00Z","v":100,"vw":24.85},{"c":24.85,"h":25.0024,"l":24.85,"n":12,"o":24.92,"t":"2026-10-22T17:45:00Z","v":507,"vw":24.949036},{"c":24.86,"h":24.86,"l":24.86,"n":2,"o":24.86,"t":"2026-10-22T17:50:00Z","v":101,"vw":24.86},{"c":25.015,"h":25.015,"l":24.75,"n":117,"o":24.86,"t":"2026-10-22T17:55:00Z","v":11118,"vw":24.880835},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-22T18:00:00Z","v":100,"vw":24.93},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-22T18:15:00Z","v":1001,"vw":25.01},{"c":24.99,"h":25.07,"l":24.99,"n":12,"o":25.07,"t":"2026-10-22T18:20:00Z","v":399,"vw":25.03},{"c":25.04,"h":25.04,"l":24.99,"n":17,"o":24.99,"t":"2026-10-22T18:25:00Z","v":740,"vw":25.018611},{"c":25.04,"h":25.06,"l":25.04,"n":3,"o":25.06,"t":"2026-10-22T18:30:00Z","v":312,"vw":25.053333},{"c":25.04,"h":25.05,"l":25.04,"n":13,"o":25.05,"t":"2026-10-22T18:40:00Z","v":895,"vw":25.048175},{"c":25.065,"h":25.065,"l":25.065,"n":1,"o":25.065,"t":"2026-10-22T18:45:00Z","v":100,"vw":25.065},{"c":25.045,"h":25.05,"l":25.045,"n":3,"o":25.05,"t":"2026-10-22T18:50:00Z","v":238,"vw":25.0475},{"c":25.045,"h":25.05,"l":25.045,"n":21,"o":25.045,"t":"2026-10-22T18:55:00Z","v":853,"vw":25.046591},{"c":25.01,"h":25.05,"l":24.99,"n":28,"o":24.99,"t":"2026-10-22T19:00:00Z","v":2907,"vw":25.042361},{"c":24.9879,"h":24.9879,"l":24.98,"n":7,"o":24.98,"t":"2026-10-22T19:05:00Z","v":330,"vw":24.982633},{"c":24.985,"h":25.03,"l":24.985,"n":43,"o":24.99,"t":"2026-10-22T19:15:00Z","v":2624,"vw":25.013991},{"c":25.055,"h":25.1,"l":25.05,"n":33,"o":25.05,"t":"2026-10-22T19:20:00Z","v":2465,"vw":25.069636},{"c":25.07,"h":25.07,"l":25.03,"n":7,"o":25.03,"t":"2026-10-22T19:25:00Z","v":341,"vw":25.046667},{"c":24.985,"h":25.03,"l":24.92,"n":30,"o":25.03,"t":"2026-10-22T19:30:00Z","v":2478,"vw":24.973645},{"c":24.94,"h":24.97,"l":24.94,"n":2,"o":24.97,"t":"2026-10-22T19:35:00Z","v":445,"vw":24.963258},{"c":24.915,"h":24.94,"l":24.915,"n":38,"o":24.94,"t":"2026-10-22T19:40:00Z","v":1663,"vw":24.922428},{"c":24.95,"h":24.95,"l":24.91,"n":11,"o":24.91,"t":"2026-10-22T19:45:00Z","v":472,"vw":24.925078},{"c":24.87,"h":24.965,"l":24.86,"n":26,"o":24.95,"t":"2026-10-22T19:50:00Z","v":2598,"vw":24.914616},{"c":24.91,"h":24.95,"l":24.86,"n":157,"o":24.925,"t":"2026-10-22T19:55:00Z","v":10539,"vw":24.915952},{"c":25.02,"h":25.02,"l":25.02,"n":7,"o":25.02,"t":"2026-10-22T20:00:00Z","v":9629,"vw":25.02}],"history":[{"c":21.74,"h":22.03,"l":21.56,"n":6542,"o":21.9,"t":"2024-10-21T04:00:00Z","v":725311,"vw":21.737407},{"c":21.74,"h":21.86,"l":21.565,"n":2123,"o":21.86,"t":"2024-10-22T04:00:00Z","v":262315,"vw":21.747239},{"c":21.95,"h":21.97,"l":21.65,"n":2236,"o":21.76,"t":"2024-10-23T04:00:00Z","v":110155,"vw":21.829991},{"c":22.09,"h":22.1,"l":21.6301,"n":2377,"o":22,"t":"2024-10-24T04:00:00Z","v":279201,"vw":21.925427},{"c":22.08,"h":22.22,"l":22.01,"n":2536,"o":22.13,"t":"2024-10-25T04:00:00Z","v":231735,"vw":22.108708},{"c":22.12,"h":22.21,"l":21.995,"n":1552,"o":22.08,"t":"2024-10-28T04:00:00Z","v":181901,"vw":22.104099},{"c":22.23,"h":22.23,"l":21.94,"n":2651,"o":22.2,"t":"2024-10-29T04:00:00Z","v":244368,"vw":22.137274},{"c":22.25,"h":22.552,"l":22.09,"n":3038,"o":22.25,"t":"2024-10-30T04:00:00Z","v":229007,"vw":22.261456},{"c":21.81,"h":22.16,"l":21.75,"n":4425,"o":22.01,"t":"2024-10-31T04:00:00Z","v":472217,"vw":21.887274},{"c":21.85,"h":22.2,"l":21.73,"n":2408,"o":22.06,"t":"2024-11-01T04:00:00Z","v":242484,"vw":21.928184},{"c":21.67,"h":22.04,"l":21.66,"n":3427,"o":21.91,"t":"2024-11-04T05:00:00Z","v":355887,"vw":21.755856},{"c":21.69,"h":21.945,"l":21.24,"n":6583,"o":21.65,"t":"2024-11-05T05:00:00Z","v":635508,"vw":21.50635},{"c":23.07,"h":23.1,"l":22.11,"n":4806,"o":22.28,"t":"2024-11-06T05:00:00Z","v":415703,"vw":22.712476},{"c":23.12,"h":23.26,"l":22.63,"n":3086,"o":22.76,"t":"2024-11-07T05:00:00Z","v":217746,"vw":22.981472},{"c":23.05,"h":23.37,"l":22.87,"n":2660,"o":22.97,"t":"2024-11-08T05:00:00Z","v":276555,"vw":23.041517},{"c":23.26,"h":23.58,"l":23.04,"n":2770,"o":23.04,"t":"2024-11-11T05:00:00Z","v":398589,"vw":23.286346},{"c":22.98,"h":23.37,"l":22.89,"n":2094,"o":23.18,"t":"2024-11-12T05:00:00Z","v":171088,"vw":23.050601},{"c":23.04,"h":23.2813,"l":22.76,"n":2589,"o":22.91,"t":"2024-11-13T05:00:00Z","v":334362,"vw":23.059259},{"c":22.95,"h":23.15,"l":22.9,"n":2249,"o":23,"t":"2024-11-14T05:00:00Z","v":117116,"vw":23.006434},{"c":22.85,"h":23.2,"l":22.83,"n":3011,"o":22.93,"t":"2024-11-15T05:00:00Z","v":212019,"vw":22.902981},{"c":23.4,"h":23.43,"l":22.84,"n":4330,"o":22.84,"t":"2024-11-18T05:00:00Z","v":232715,"vw":23.317875},{"c":23.61,"h":23.63,"l":23.25,"n":1625,"o":23.25,"t":"2024-11-19T05:00:00Z","v":136622,"vw":23.516829},{"c":23.61,"h":23.72,"l":23.346,"n":2003,"o":23.65,"t":"2024-11-20T05:00:00Z","v":206201,"vw":23.613254},{"c":23.85,"h":24.0515,"l":23.61,"n":2457,"o":23.78,"t":"2024-11-21T05:00:00Z","v":269783,"vw":23.864777},{"c":23.72,"h":24.065,"l":23.556,"n":3109,"o":23.95,"t":"2024-11-22T05:00:00Z","v":427932,"vw":23.793996},{"c":23.7,"h":24.0392,"l":23.57,"n":2427,"o":23.95,"t":"2024-11-25T05:00:00Z","v":211630,"vw":23.699633},{"c":23.85,"h":23.86,"l":23.47,"n":1387,"o":23.73,"t":"2024-11-26T05:00:00Z","v":129360,"vw":23.72023},{"c":23.93,"h":24.04,"l":23.73,"n":1157,"o":24,"t":"2024-11-27T05:00:00Z","v":98493,"vw":23.920331},{"c":23.99,"h":24.24,"l":23.955,"n":2392,"o":24.05,"t":"2024-11-29T05:00:00Z","v":247785,"vw":24.031402},{"c":23.96,"h":24.15,"l":23.51,"n":2491,"o":24.05,"t":"2024-12-02T05:00:00Z","v":199442,"vw":23.84747},{"c":23.94,"h":24.1,"l":23.71,"n":1798,"o":24,"t":"2024-12-03T05:00:00Z","v":133048,"vw":23.911852},{"c":23.19,"h":24.05,"l":23.15,"n":2712,"o":23.8,"t":"2024-12-04T05:00:00Z","v":185234,"vw":23.297362},{"c":23.21,"h":23.4695,"l":23.17,"n":2088,"o":23.2,"t":"2024-12-05T05:00:00Z","v":138935,"vw":23.271522},{"c":22.73,"h":23.31,"l":22.72,"n":1988,"o":23.31,"t":"2024-12-06T05:00:00Z","v":315815,"vw":22.865958},{"c":22.82,"h":23.45,"l":22.8,"n":2452,"o":23.04,"t":"2024-12-09T05:00:00Z","v":236844,"vw":22.987191},{"c":22.94,"h":23.415,"l":22.82,"n":3257,"o":22.9,"t":"2024-12-10T05:00:00Z","v":458918,"vw":23.037743},{"c":23.54,"h":23.98,"l":23.19,"n":4157,"o":23.3,"t":"2024-12-11T05:00:00Z","v":503080,"vw":23.623631},{"c":23.15,"h":23.6799,"l":23.06,"n":3273,"o":23.5,"t":"2024-12-12T05:00:00Z","v":215591,"vw":23.282796},{"c":22.82,"h":23.21,"l":22.8,"n":3622,"o":23.15,"t":"2024-12-13T05:00:00Z","v":397571,"vw":22.899208},{"c":22.62,"h":23.14,"l":22.62,"n":1931,"o":22.74,"t":"2024-12-16T05:00:00Z","v":117612,"vw":22.832005},{"c":22.41,"h":22.53,"l":22.16,"n":2716,"o":22.53,"t":"2024-12-17T05:00:00Z","v":1173216,"vw":22.358487},{"c":22.13,"h":22.9,"l":21.99,"n":3906,"o":22.41,"t":"2024-12-18T05:00:00Z","v":223345,"vw":22.380637},{"c":22.07,"h":22.565,"l":22.07,"n":3666,"o":22.34,"t":"2024-12-19T05:00:00Z","v":368897,"vw":22.271552},{"c":21.54,"h":22.48,"l":21.54,"n":4345,"o":22,"t":"2024-12-20T05:00:00Z","v":945497,"vw":21.728433},{"c":22.54,"h":22.555,"l":21.53,"n":4730,"o":21.53,"t":"2024-12-23T05:00:00Z","v":437776,"vw":22.278397},{"c":23.06,"h":23.07,"l":22.48,"n":730,"o":22.48,"t":"2024-12-24T05:00:00Z","v":61139,"vw":22.860489},{"c":23.04,"h":23.23,"l":22.81,"n":2365,"o":23.01,"t":"2024-12-26T05:00:00Z","v":183055,"vw":23.011965},{"c":22.67,"h":23.21,"l":22.53,"n":2533,"o":23.07,"t":"2024-12-27T05:00:00Z","v":354710,"vw":22.708658},{"c":23.16,"h":23.4164,"l":22.53,"n":3518,"o":22.53,"t":"2024-12-30T05:00:00Z","v":346007,"vw":23.09424},{"c":23.56,"h":23.68,"l":23.11,"n":1365,"o":23.13,"t":"2024-12-31T05:00:00Z","v":133711,"vw":23.542274},{"c":23.9,"h":23.9491,"l":23.42,"n":2055,"o":23.63,"t":"2025-01-02T05:00:00Z","v":660067,"vw":23.784585},{"c":24.23,"h":24.25,"l":23.7965,"n":1942,"o":23.93,"t":"2025-01-03T05:00:00Z","v":662012,"vw":24.137366},{"c":23.89,"h":24.49,"l":23.79,"n":1767,"o":24.49,"t":"2025-01-06T05:00:00Z","v":122073,"vw":24.079628},{"c":23.75,"h":24.13,"l":23.59,"n":2180,"o":23.92,"t":"2025-01-07T05:00:00Z","v":93349,"vw":23.737754},{"c":23.78,"h":23.78,"l":23.39,"n":1791,"o":23.62,"t":"2025-01-08T05:00:00Z","v":157628,"vw":23.66945},{"c":23.83,"h":24.22,"l":23.5,"n":1895,"o":23.91,"t":"2025-01-10T05:00:00Z","v":138222,"vw":23.88366},{"c":24.28,"h":24.47,"l":23.9,"n":1929,"o":23.97,"t":"2025-01-13T05:00:00Z","v":158166,"vw":24.235926},{"c":25.16,"h":25.26,"l":24.19,"n":3329,"o":24.23,"t":"2025-01-14T05:00:00Z","v":271534,"vw":24.944878},{"c":25.19,"h":25.75,"l":25.1092,"n":3459,"o":25.25,"t":"2025-01-15T05:00:00Z","v":286681,"vw":25.453355},{"c":25.54,"h":25.68,"l":25.0937,"n":2897,"o":25.25,"t":"2025-01-16T05:00:00Z","v":285563,"vw":25.520041},{"c":25.82,"h":25.87,"l":25.35,"n":2796,"o":25.64,"t":"2025-01-17T05:00:00Z","v":295352,"vw":25.706511},{"c":26.23,"h":26.3,"l":25.715,"n":3782,"o":25.96,"t":"2025-01-21T05:00:00Z","v":294755,"vw":26.073365},{"c":25.75,"h":26.31,"l":25.75,"n":3883,"o":26.25,"t":"2025-01-22T05:00:00Z","v":229005,"vw":25.980143},{"c":25.59,"h":25.926,"l":25.49,"n":2512,"o":25.76,"t":"2025-01-23T05:00:00Z","v":353406,"vw":25.682082},{"c":26.2,"h":26.38,"l":25.7,"n":4038,"o":25.7,"t":"2025-01-24T05:00:00Z","v":441325,"vw":26.11605},{"c":24.37,"h":25.65,"l":24.34,"n":5734,"o":25.46,"t":"2025-01-27T05:00:00Z","v":645664,"vw":25.053238},{"c":25.22,"h":25.26,"l":24.2146,"n":4802,"o":24.5,"t":"2025-01-28T05:00:00Z","v":385101,"vw":24.87631},{"c":25.58,"h":25.63,"l":24.995,"n":3734,"o":25.2,"t":"2025-01-29T05:00:00Z","v":323996,"vw":25.382754},{"c":27.76,"h":27.89,"l":25.455,"n":10613,"o":25.8,"t":"2025-01-30T05:00:00Z","v":2422726,"vw":27.175942},{"c":26.65,"h":27.5,"l":26.255,"n":8642,"o":27.5,"t":"2025-01-31T05:00:00Z","v":640039,"vw":26.666562},{"c":27.56,"h":27.64,"l":25.75,"n":7168,"o":26.02,"t":"2025-02-03T05:00:00Z","v":783575,"vw":26.998279},{"c":28.03,"h":28.2,"l":27.26,"n":6867,"o":27.49,"t":"2025-02-04T05:00:00Z","v":565520,"vw":27.887327},{"c":28.28,"h":28.5,"l":27.685,"n":4732,"o":28.15,"t":"2025-02-05T05:00:00Z","v":428141,"vw":28.115001},{"c":28.38,"h":28.45,"l":27.9623,"n":5734,"o":28.45,"t":"2025-02-06T05:00:00Z","v":510785,"vw":28.237004},{"c":28.79,"h":28.85,"l":28.03,"n":6726,"o":28.45,"t":"2025-02-07T05:00:00Z","v":594993,"vw":28.534859},{"c":29.24,"h":30.1,"l":28.6,"n":10623,"o":28.6,"t":"2025-02-10T05:00:00Z","v":1727261,"vw":29.324852},{"c":28.26,"h":29.5408,"l":27.56,"n":6841,"o":29.09,"t":"2025-02-11T05:00:00Z","v":711778,"vw":28.426593},{"c":26.97,"h":28.3936,"l":26.86,"n":5033,"o":28.28,"t":"2025-02-12T05:00:00Z","v":702769,"vw":27.448487},{"c":28.34,"h":28.34,"l":27.02,"n":3773,"o":27.05,"t":"2025-02-13T05:00:00Z","v":451849,"vw":28.040635},{"c":28.39,"h":28.56,"l":28.17,"n":2335,"o":28.27,"t":"2025-02-14T05:00:00Z","v":187888,"vw":28.39306},{"c":28.5,"h":28.7899,"l":28.27,"n":2016,"o":28.62,"t":"2025-02-18T05:00:00Z","v":197731,"vw":28.494324},{"c":28.59,"h":28.66,"l":28.2358,"n":2680,"o":28.34,"t":"2025-02-19T05:00:00Z","v":278925,"vw":28.47767},{"c":28.57,"h":28.634,"l":28.1,"n":2837,"o":28.5,"t":"2025-02-20T05:00:00Z","v":241842,"vw":28.378865},{"c":27.95,"h":28.67,"l":27.78,"n":2315,"o":28.67,"t":"2025-02-21T05:00:00Z","v":230934,"vw":28.054194},{"c":27.74,"h":27.94,"l":27.43,"n":3795,"o":27.94,"t":"2025-02-24T05:00:00Z","v":439665,"vw":27.641863},{"c":27.32,"h":27.97,"l":27.27,"n":2903,"o":27.37,"t":"2025-02-25T05:00:00Z","v":373643,"vw":27.508167},{"c":27.48,"h":27.885,"l":27.27,"n":3995,"o":27.32,"t":"2025-02-26T05:00:00Z","v":457899,"vw":27.523208},{"c":27.1,"h":27.97,"l":27.1,"n":4283,"o":27.69,"t":"2025-02-27T05:00:00Z","v":601915,"vw":27.446886},{"c":27.02,"h":27.4,"l":26.8,"n":4678,"o":27.24,"t":"2025-02-28T05:00:00Z","v":590888,"vw":27.069971},{"c":26.47,"h":27.315,"l":26.09,"n":4911,"o":27.01,"t":"2025-03-03T05:00:00Z","v":485588,"vw":26.630177},{"c":25.69,"h":26.16,"l":25.54,"n":3899,"o":26.16,"t":"2025-03-04T05:00:00Z","v":384146,"vw":25.720773},{"c":25.36,"h":25.745,"l":25.12,"n":4505,"o":25.69,"t":"2025-03-05T05:00:00Z","v":549402,"vw":25.42572},{"c":24.92,"h":25.4197,"l":24.771,"n":4006,"o":25.09,"t":"2025-03-06T05:00:00Z","v":349187,"vw":25.006576},{"c":25.4,"h":26,"l":24.89,"n":3531,"o":24.9,"t":"2025-03-07T05:00:00Z","v":310948,"vw":25.523259},{"c":25.1,"h":25.3998,"l":24.88,"n":3148,"o":25.06,"t":"2025-03-10T04:00:00Z","v":231481,"vw":25.163724},{"c":25.27,"h":25.385,"l":24.9,"n":3687,"o":25.16,"t":"2025-03-11T04:00:00Z","v":279606,"vw":25.156485},{"c":25.31,"h":25.83,"l":24.9919,"n":2001,"o":25.4,"t":"2025-03-12T04:00:00Z","v":226605,"vw":25.421781},{"c":25.44,"h":25.79,"l":25.27,"n":3214,"o":25.33,"t":"2025-03-13T04:00:00Z","v":295334,"vw":25.495158},{"c":26.39,"h":26.64,"l":25.46,"n":4725,"o":25.65,"t":"2025-03-14T04:00:00Z","v":562468,"vw":26.399331},{"c":26.88,"h":26.98,"l":26.26,"n":4084,"o":26.26,"t":"2025-03-17T04:00:00Z","v":315670,"vw":26.768674},{"c":27.12,"h":27.425,"l":26.8,"n":2413,"o":26.99,"t":"2025-03-18T04:00:00Z","v":182877,"vw":27.149176},{"c":27.63,"h":27.99,"l":27.12,"n":3399,"o":27.32,"t":"2025-03-19T04:00:00Z","v":233461,"vw":27.714139},{"c":27.46,"h":27.66,"l":27.19,"n":2590,"o":27.5,"t":"2025-03-20T04:00:00Z","v":190049,"vw":27.445719},{"c":27.13,"h":27.75,"l":26.99,"n":3701,"o":27.5,"t":"2025-03-21T04:00:00Z","v":1892289,"vw":27.15007},{"c":27.63,"h":27.69,"l":27.16,"n":1740,"o":27.19,"t":"2025-03-24T04:00:00Z","v":96601,"vw":27.497143},{"c":27.74,"h":28.0099,"l":27.55,"n":1609,"o":27.55,"t":"2025-03-25T04:00:00Z","v":80349,"vw":27.718566},{"c":26.9,"h":28.0919,"l":26.86,"n":2952,"o":27.95,"t":"2025-03-26T04:00:00Z","v":180115,"vw":27.209599},{"c":27.03,"h":27.2814,"l":26.62,"n":1984,"o":26.79,"t":"2025-03-27T04:00:00Z","v":139864,"vw":26.944451},{"c":27,"h":27,"l":26.46,"n":1353,"o":26.87,"t":"2025-03-28T04:00:00Z","v":84423,"vw":26.774355},{"c":26.98,"h":27.08,"l":26.5044,"n":1718,"o":26.53,"t":"2025-03-31T04:00:00Z","v":105543,"vw":26.902507},{"c":27.19,"h":27.36,"l":26.5001,"n":1600,"o":26.78,"t":"2025-04-01T04:00:00Z","v":97254,"vw":26.955163},{"c":27.69,"h":27.745,"l":26.8,"n":1526,"o":27.19,"t":"2025-04-02T04:00:00Z","v":82657,"vw":27.430117},{"c":25.84,"h":26.835,"l":25.64,"n":3229,"o":26.5,"t":"2025-04-03T04:00:00Z","v":313245,"vw":25.949498},{"c":23.6,"h":24.86,"l":23.21,"n":3737,"o":24.85,"t":"2025-04-04T04:00:00Z","v":575254,"vw":23.799842},{"c":23.19,"h":24,"l":21.59,"n":4263,"o":22.06,"t":"2025-04-07T04:00:00Z","v":449253,"vw":22.919962},{"c":22.12,"h":24.0939,"l":21.78,"n":3530,"o":23.97,"t":"2025-04-08T04:00:00Z","v":434078,"vw":22.432713},{"c":24.13,"h":24.425,"l":21.72,"n":5832,"o":21.79,"t":"2025-04-09T04:00:00Z","v":696193,"vw":22.925472},{"c":22.94,"h":23.89,"l":22.26,"n":3225,"o":23.89,"t":"2025-04-10T04:00:00Z","v":300388,"vw":22.878396},{"c":23.72,"h":23.72,"l":22.41,"n":1919,"o":22.79,"t":"2025-04-11T04:00:00Z","v":166150,"vw":23.147236},{"c":24.42,"h":24.6106,"l":23.84,"n":1636,"o":24.33,"t":"2025-04-14T04:00:00Z","v":154969,"vw":24.299534},{"c":24.93,"h":24.93,"l":24.192,"n":2123,"o":24.56,"t":"2025-04-15T04:00:00Z","v":196612,"vw":24.693686},{"c":24.91,"h":25.33,"l":24.5171,"n":1439,"o":25,"t":"2025-04-16T04:00:00Z","v":87947,"vw":24.966346},{"c":25.22,"h":25.78,"l":24.92,"n":1905,"o":24.94,"t":"2025-04-17T04:00:00Z","v":154167,"vw":25.329461},{"c":24.72,"h":25.26,"l":24.1,"n":2445,"o":25.26,"t":"2025-04-21T04:00:00Z","v":186532,"vw":24.51192},{"c":25.27,"h":25.5289,"l":24.735,"n":1666,"o":25,"t":"2025-04-22T04:00:00Z","v":183536,"vw":25.324116},{"c":25.1,"h":25.7,"l":24.7276,"n":1390,"o":25.41,"t":"2025-04-23T04:00:00Z","v":125503,"vw":25.06132},{"c":25.58,"h":25.71,"l":25.16,"n":1139,"o":25.43,"t":"2025-04-24T04:00:00Z","v":104603,"vw":25.462915},{"c":25.26,"h":25.66,"l":24.96,"n":1622,"o":25.66,"t":"2025-04-25T04:00:00Z","v":170902,"vw":25.272236},{"c":25.15,"h":25.15,"l":24.2902,"n":1370,"o":24.67,"t":"2025-04-28T04:00:00Z","v":105424,"vw":24.815929},{"c":25,"h":25.24,"l":24.79,"n":1915,"o":24.98,"t":"2025-04-29T04:00:00Z","v":117464,"vw":25.011112},{"c":24.4,"h":24.95,"l":24.21,"n":1143,"o":24.95,"t":"2025-04-30T04:00:00Z","v":82193,"vw":24.39889},{"c":24.42,"h":24.78,"l":24.23,"n":1410,"o":24.42,"t":"2025-05-01T04:00:00Z","v":113602,"vw":24.481934},{"c":24.96,"h":24.96,"l":24.2501,"n":1018,"o":24.42,"t":"2025-05-02T04:00:00Z","v":63000,"vw":24.747531},{"c":24.3,"h":24.82,"l":23.915,"n":1674,"o":24.82,"t":"2025-05-05T04:00:00Z","v":124430,"vw":24.187332},{"c":23.16,"h":23.71,"l":22.8,"n":2606,"o":23.47,"t":"2025-05-06T04:00:00Z","v":257482,"vw":23.177459},{"c":23.11,"h":23.4984,"l":22.805,"n":2193,"o":23.19,"t":"2025-05-07T04:00:00Z","v":225702,"vw":23.133611},{"c":23.55,"h":23.675,"l":23.005,"n":2898,"o":23.35,"t":"2025-05-08T04:00:00Z","v":610540,"vw":23.477776},{"c":24.19,"h":24.505,"l":23.535,"n":3964,"o":24.04,"t":"2025-05-09T04:00:00Z","v":484803,"vw":24.123497},{"c":24.08,"h":24.755,"l":23.9641,"n":2169,"o":24.6,"t":"2025-05-12T04:00:00Z","v":207299,"vw":24.253864},{"c":24.6,"h":24.8,"l":24.0817,"n":2315,"o":24.28,"t":"2025-05-13T04:00:00Z","v":164453,"vw":24.528543},{"c":24.48,"h":24.55,"l":24.0901,"n":1182,"o":24.55,"t":"2025-05-14T04:00:00Z","v":88987,"vw":24.325499},{"c":24.2,"h":24.35,"l":23.8914,"n":1843,"o":24.3,"t":"2025-05-15T04:00:00Z","v":142286,"vw":24.197714},{"c":24.06,"h":24.39,"l":23.67,"n":2191,"o":24.18,"t":"2025-05-16T04:00:00Z","v":158569,"vw":23.943608},{"c":24.24,"h":24.33,"l":23.59,"n":1833,"o":23.88,"t":"2025-05-19T04:00:00Z","v":181828,"vw":24.072553},{"c":24.87,"h":25,"l":24.0267,"n":1935,"o":24.17,"t":"2025-05-20T04:00:00Z","v":178186,"vw":24.688425},{"c":24.66,"h":25.055,"l":24.58,"n":1945,"o":24.75,"t":"2025-05-21T04:00:00Z","v":173549,"vw":24.81008},{"c":24.7,"h":24.87,"l":24.17,"n":2032,"o":24.69,"t":"2025-05-22T04:00:00Z","v":160650,"vw":24.715593},{"c":25.01,"h":25.24,"l":24.7,"n":2103,"o":24.7,"t":"2025-05-23T04:00:00Z","v":194077,"vw":25.073502},{"c":25.75,"h":25.82,"l":25.045,"n":2369,"o":25.31,"t":"2025-05-27T04:00:00Z","v":154293,"vw":25.534131},{"c":25.76,"h":26.1,"l":25.5002,"n":1949,"o":25.94,"t":"2025-05-28T04:00:00Z","v":154693,"vw":25.878022},{"c":25.41,"h":26.1,"l":25.34,"n":2686,"o":25.71,"t":"2025-05-29T04:00:00Z","v":209417,"vw":25.529426},{"c":25.2,"h":25.77,"l":25.19,"n":3428,"o":25.29,"t":"2025-05-30T04:00:00Z","v":1397012,"vw":25.244129},{"c":25.24,"h":25.78,"l":24.88,"n":2140,"o":25.78,"t":"2025-06-02T04:00:00Z","v":742569,"vw":25.19434},{"c":26.31,"h":26.44,"l":25.29,"n":3666,"o":25.4,"t":"2025-06-03T04:00:00Z","v":311899,"vw":26.110079},{"c":25.95,"h":26.5,"l":25.8878,"n":2388,"o":26.33,"t":"2025-06-04T04:00:00Z","v":245697,"vw":26.13961},{"c":25.69,"h":26.11,"l":25.33,"n":2513,"o":26.11,"t":"2025-06-05T04:00:00Z","v":164643,"vw":25.683193},{"c":25.97,"h":26.17,"l":25.82,"n":1791,"o":25.85,"t":"2025-06-06T04:00:00Z","v":146660,"vw":25.954585},{"c":25.67,"h":26.025,"l":25.42,"n":3124,"o":25.99,"t":"2025-06-09T04:00:00Z","v":202826,"vw":25.703387},{"c":25.33,"h":25.96,"l":25.32,"n":1762,"o":25.71,"t":"2025-06-10T04:00:00Z","v":129480,"vw":25.535185},{"c":25.21,"h":25.59,"l":25.08,"n":4177,"o":25.51,"t":"2025-06-11T04:00:00Z","v":382428,"vw":25.364951},{"c":25.27,"h":25.4,"l":24.89,"n":2111,"o":25.07,"t":"2025-06-12T04:00:00Z","v":174199,"vw":25.201631},{"c":25.23,"h":25.485,"l":24.94,"n":2744,"o":25.27,"t":"2025-06-13T04:00:00Z","v":245790,"vw":25.167004},{"c":24.95,"h":25.365,"l":24.79,"n":3442,"o":25.18,"t":"2025-06-16T04:00:00Z","v":324053,"vw":24.988171},{"c":25.07,"h":25.44,"l":24.71,"n":2818,"o":24.9,"t":"2025-06-17T04:00:00Z","v":351491,"vw":24.958109},{"c":25.29,"h":25.29,"l":24.7601,"n":3579,"o":25.14,"t":"2025-06-18T04:00:00Z","v":483716,"vw":25.08649},{"c":24.91,"h":25.5246,"l":24.84,"n":3367,"o":25.33,"t":"2025-06-20T04:00:00Z","v":1648109,"vw":24.932817},{"c":24.65,"h":25.49,"l":24.44,"n":1951,"o":25,"t":"2025-06-23T04:00:00Z","v":208896,"vw":24.713761},{"c":24.58,"h":25,"l":24.47,"n":1453,"o":24.47,"t":"2025-06-24T04:00:00Z","v":149344,"vw":24.663493},{"c":24.04,"h":24.9653,"l":23.95,"n":2341,"o":24.6,"t":"2025-06-25T04:00:00Z","v":244739,"vw":24.150993},{"c":24.48,"h":24.53,"l":23.91,"n":1772,"o":24.2,"t":"2025-06-26T04:00:00Z","v":194187,"vw":24.410597},{"c":24.4,"h":24.83,"l":24.27,"n":2259,"o":24.5,"t":"2025-06-27T04:00:00Z","v":185746,"vw":24.458829},{"c":24.31,"h":24.68,"l":24.12,"n":1502,"o":24.31,"t":"2025-06-30T04:00:00Z","v":153788,"vw":24.377684},{"c":24.42,"h":24.48,"l":23.9,"n":1669,"o":24.48,"t":"2025-07-01T04:00:00Z","v":165054,"vw":24.255781},{"c":24.93,"h":25.12,"l":24.33,"n":1527,"o":24.33,"t":"2025-07-02T04:00:00Z","v":135961,"vw":24.858494},{"c":24.95,"h":25.02,"l":24.67,"n":703,"o":25.01,"t":"2025-07-03T04:00:00Z","v":61399,"vw":24.883803},{"c":24.5,"h":25.0964,"l":24.15,"n":1418,"o":24.99,"t":"2025-07-07T04:00:00Z","v":138616,"vw":24.436179},{"c":24.78,"h":25.08,"l":24.42,"n":1740,"o":24.67,"t":"2025-07-08T04:00:00Z","v":137246,"vw":24.889134},{"c":24.64,"h":24.8867,"l":24.5,"n":958,"o":24.61,"t":"2025-07-09T04:00:00Z","v":54364,"vw":24.643257},{"c":24.59,"h":24.68,"l":24.4008,"n":1120,"o":24.55,"t":"2025-07-10T04:00:00Z","v":133293,"vw":24.57316},{"c":24.69,"h":24.87,"l":24.4514,"n":908,"o":24.6,"t":"2025-07-11T04:00:00Z","v":97136,"vw":24.684738},{"c":24.72,"h":26.52,"l":24.56,"n":2607,"o":25.26,"t":"2025-07-14T04:00:00Z","v":512939,"vw":24.994015},{"c":24.42,"h":24.9799,"l":24.37,"n":1389,"o":24.58,"t":"2025-07-15T04:00:00Z","v":131495,"vw":24.521161},{"c":24.12,"h":24.64,"l":24,"n":1304,"o":24.45,"t":"2025-07-16T04:00:00Z","v":113638,"vw":24.248686},{"c":24.16,"h":24.1881,"l":23.905,"n":1012,"o":24.04,"t":"2025-07-17T04:00:00Z","v":89914,"vw":24.09172},{"c":24.24,"h":24.45,"l":24.031,"n":1391,"o":24.45,"t":"2025-07-18T04:00:00Z","v":123242,"vw":24.200629},{"c":23.99,"h":24.49,"l":23.92,"n":1127,"o":24.38,"t":"2025-07-21T04:00:00Z","v":136922,"vw":24.159033},{"c":24.17,"h":24.28,"l":24,"n":1366,"o":24,"t":"2025-07-22T04:00:00Z","v":94325,"vw":24.143358},{"c":24.56,"h":24.65,"l":24.25,"n":1415,"o":24.37,"t":"2025-07-23T04:00:00Z","v":102985,"vw":24.539203},{"c":24.83,"h":24.97,"l":24.5033,"n":1703,"o":24.58,"t":"2025-07-24T04:00:00Z","v":133066,"vw":24.775492},{"c":24.56,"h":24.97,"l":24.31,"n":2680,"o":24.78,"t":"2025-07-25T04:00:00Z","v":393156,"vw":24.584547},{"c":23.97,"h":24.26,"l":23.93,"n":1750,"o":24.09,"t":"2025-07-28T04:00:00Z","v":192380,"vw":24.062171},{"c":24.17,"h":24.19,"l":23.751,"n":1810,"o":23.93,"t":"2025-07-29T04:00:00Z","v":163206,"vw":24.014816},{"c":24.07,"h":24.2,"l":23.8,"n":1288,"o":24.15,"t":"2025-07-30T04:00:00Z","v":123832,"vw":24.017724},{"c":23.85,"h":24.14,"l":23.7236,"n":1180,"o":24.07,"t":"2025-07-31T04:00:00Z","v":117455,"vw":23.916674},{"c":23.18,"h":23.84,"l":22.98,"n":2646,"o":23.84,"t":"2025-08-01T04:00:00Z","v":194406,"vw":23.230159},{"c":23.38,"h":23.38,"l":22.88,"n":3190,"o":23.09,"t":"2025-08-04T04:00:00Z","v":232279,"vw":23.156108},{"c":23.38,"h":23.73,"l":23.23,"n":1770,"o":23.55,"t":"2025-08-05T04:00:00Z","v":128264,"vw":23.462003},{"c":23.84,"h":24.13,"l":23.49,"n":2052,"o":23.49,"t":"2025-08-06T04:00:00Z","v":153079,"vw":23.915938},{"c":23.49,"h":24.38,"l":23.4,"n":3556,"o":24.1,"t":"2025-08-07T04:00:00Z","v":233258,"vw":23.830329},{"c":24.35,"h":24.35,"l":23.565,"n":3388,"o":23.72,"t":"2025-08-08T04:00:00Z","v":297585,"vw":24.152942},{"c":23.69,"h":24.11,"l":23.67,"n":1625,"o":24.03,"t":"2025-08-11T04:00:00Z","v":178182,"vw":23.794827},{"c":24.36,"h":24.44,"l":23.82,"n":2251,"o":23.99,"t":"2025-08-12T04:00:00Z","v":197749,"vw":24.25337},{"c":24.58,"h":24.58,"l":24.09,"n":1946,"o":24.45,"t":"2025-08-13T04:00:00Z","v":132347,"vw":24.395195},{"c":24.33,"h":24.58,"l":24.0022,"n":1110,"o":24.58,"t":"2025-08-14T04:00:00Z","v":96880,"vw":24.242793},{"c":24.22,"h":24.5,"l":24.2,"n":775,"o":24.3,"t":"2025-08-15T04:00:00Z","v":62171,"vw":24.28627},{"c":24.27,"h":24.4,"l":23.96,"n":1308,"o":24.2,"t":"2025-08-18T04:00:00Z","v":126921,"vw":24.245271},{"c":24.24,"h":24.44,"l":24.09,"n":807,"o":24.3,"t":"2025-08-19T04:00:00Z","v":61515,"vw":24.232209},{"c":24.23,"h":24.395,"l":24.14,"n":963,"o":24.14,"t":"2025-08-20T04:00:00Z","v":76219,"vw":24.210752},{"c":24.27,"h":24.45,"l":24.115,"n":1295,"o":24.33,"t":"2025-08-21T04:00:00Z","v":97587,"vw":24.322197},{"c":24.4,"h":24.61,"l":24.13,"n":940,"o":24.43,"t":"2025-08-22T04:00:00Z","v":116482,"vw":24.414339},{"c":24.06,"h":24.47,"l":24,"n":1149,"o":24.47,"t":"2025-08-25T04:00:00Z","v":91063,"vw":24.140873},{"c":23.96,"h":24.2022,"l":23.65,"n":1428,"o":24.06,"t":"2025-08-26T04:00:00Z","v":117130,"vw":23.906708},{"c":24.04,"h":24.15,"l":23.8,"n":1412,"o":23.8,"t":"2025-08-27T04:00:00Z","v":103964,"vw":23.994345},{"c":24.15,"h":24.16,"l":23.85,"n":980,"o":23.88,"t":"2025-08-28T04:00:00Z","v":80410,"vw":24.037087},{"c":24.06,"h":24.2999,"l":23.91,"n":1736,"o":23.91,"t":"2025-08-29T04:00:00Z","v":274543,"vw":24.084853},{"c":23.88,"h":24.1563,"l":23.86,"n":1494,"o":24.1,"t":"2025-09-02T04:00:00Z","v":125486,"vw":23.961682},{"c":23.73,"h":24,"l":23.67,"n":1853,"o":23.9,"t":"2025-09-03T04:00:00Z","v":158461,"vw":23.791676},{"c":23.79,"h":24.05,"l":23.6618,"n":2021,"o":23.73,"t":"2025-09-04T04:00:00Z","v":196935,"vw":23.886948},{"c":23.46,"h":23.95,"l":23.35,"n":2090,"o":23.9,"t":"2025-09-05T04:00:00Z","v":152739,"vw":23.508433},{"c":23.12,"h":23.8916,"l":22.96,"n":2525,"o":23.49,"t":"2025-09-08T04:00:00Z","v":237572,"vw":23.143106},{"c":23.25,"h":23.8,"l":23.03,"n":1528,"o":23.1,"t":"2025-09-09T04:00:00Z","v":199036,"vw":23.333349},{"c":23.14,"h":23.78,"l":23.005,"n":2482,"o":23.41,"t":"2025-09-10T04:00:00Z","v":293380,"vw":23.240796},{"c":23.81,"h":23.81,"l":23.15,"n":2084,"o":23.15,"t":"2025-09-11T04:00:00Z","v":263240,"vw":23.489623},{"c":24.13,"h":24.49,"l":23.6733,"n":3990,"o":23.81,"t":"2025-09-12T04:00:00Z","v":600008,"vw":24.186146},{"c":24,"h":24.52,"l":24,"n":3515,"o":24.05,"t":"2025-09-15T04:00:00Z","v":503219,"vw":24.261028},{"c":24.27,"h":24.385,"l":23.91,"n":2690,"o":23.91,"t":"2025-09-16T04:00:00Z","v":273825,"vw":24.235586},{"c":24.44,"h":24.68,"l":24.08,"n":3029,"o":24.08,"t":"2025-09-17T04:00:00Z","v":360667,"vw":24.443808},{"c":24.31,"h":24.665,"l":24.29,"n":4538,"o":24.38,"t":"2025-09-18T04:00:00Z","v":358029,"vw":24.443861},{"c":23.44,"h":24.48,"l":23.24,"n":3980,"o":24.35,"t":"2025-09-19T04:00:00Z","v":1649039,"vw":23.495021},{"c":22.79,"h":23.525,"l":22.78,"n":2851,"o":23.5,"t":"2025-09-22T04:00:00Z","v":259446,"vw":22.961383},{"c":23.27,"h":23.46,"l":22.89,"n":2332,"o":22.89,"t":"2025-09-23T04:00:00Z","v":212090,"vw":23.251661},{"c":23.77,"h":23.8465,"l":23.46,"n":2184,"o":23.46,"t":"2025-09-24T04:00:00Z","v":155821,"vw":23.67033},{"c":24.01,"h":24.065,"l":23.63,"n":1543,"o":23.7,"t":"2025-09-25T04:00:00Z","v":115837,"vw":23.915015},{"c":24.22,"h":24.3,"l":24.02,"n":1753,"o":24.02,"t":"2025-09-26T04:00:00Z","v":115794,"vw":24.139481},{"c":24.14,"h":24.28,"l":23.85,"n":1479,"o":24.28,"t":"2025-09-29T04:00:00Z","v":103144,"vw":24.071894},{"c":24,"h":24.23,"l":23.81,"n":1989,"o":24.12,"t":"2025-09-30T04:00:00Z","v":169439,"vw":23.950391},{"c":23.86,"h":24.17,"l":23.85,"n":1576,"o":24.06,"t":"2025-10-01T04:00:00Z","v":94379,"vw":23.998113},{"c":23.58,"h":23.9975,"l":23.49,"n":1500,"o":23.75,"t":"2025-10-02T04:00:00Z","v":87515,"vw":23.61058},{"c":23.34,"h":23.95,"l":23.33,"n":1349,"o":23.61,"t":"2025-10-03T04:00:00Z","v":93071,"vw":23.535843},{"c":23.42,"h":23.62,"l":23.245,"n":1921,"o":23.59,"t":"2025-10-06T04:00:00Z","v":143046,"vw":23.384747},{"c":23.82,"h":23.83,"l":23.12,"n":1881,"o":23.4,"t":"2025-10-07T04:00:00Z","v":175356,"vw":23.404241},{"c":23.76,"h":23.8085,"l":23.53,"n":1398,"o":23.76,"t":"2025-10-08T04:00:00Z","v":100060,"vw":23.707404},{"c":23.38,"h":23.9866,"l":23.2,"n":1500,"o":23.79,"t":"2025-10-09T04:00:00Z","v":114955,"vw":23.43487},{"c":22.5,"h":23.5457,"l":22.46,"n":2672,"o":23.24,"t":"2025-10-10T04:00:00Z","v":230970,"vw":22.805741},{"c":22.83,"h":23.1289,"l":22.72,"n":2069,"o":22.92,"t":"2025-10-13T04:00:00Z","v":205382,"vw":22.888641},{"c":22.84,"h":23.08,"l":22.55,"n":1996,"o":22.72,"t":"2025-10-14T04:00:00Z","v":284354,"vw":22.879302},{"c":23,"h":23.5159,"l":23,"n":1737,"o":23.1,"t":"2025-10-15T04:00:00Z","v":158214,"vw":23.194736},{"c":22.65,"h":23.12,"l":22.51,"n":2364,"o":23.08,"t":"2025-10-16T04:00:00Z","v":208973,"vw":22.706678},{"c":23.08,"h":23.215,"l":22.66,"n":1689,"o":22.89,"t":"2025-10-17T04:00:00Z","v":132226,"vw":22.981537},{"c":23.41,"h":23.575,"l":23.1301,"n":2266,"o":23.28,"t":"2025-10-20T04:00:00Z","v":193041,"vw":23.409862},{"c":23.35,"h":23.83,"l":23.31,"n":1269,"o":23.5,"t":"2025-10-21T04:00:00Z","v":94322,"vw":23.410804},{"c":23.42,"h":23.6499,"l":23.02,"n":1449,"o":23.5,"t":"2025-10-22T04:00:00Z","v":151687,"vw":23.367719},{"c":22.68,"h":23.7372,"l":22.67,"n":3835,"o":23.63,"t":"2025-10-23T04:00:00Z","v":500193,"vw":23.023492},{"c":23.03,"h":23.69,"l":22.81,"n":3098,"o":23.69,"t":"2025-10-24T04:00:00Z","v":336968,"vw":23.083645},{"c":22.41,"h":22.72,"l":22.22,"n":1970,"o":22.5,"t":"2025-10-27T04:00:00Z","v":199103,"vw":22.48709},{"c":22.25,"h":22.5451,"l":22.05,"n":3521,"o":22.42,"t":"2025-10-28T04:00:00Z","v":339804,"vw":22.199004},{"c":22.06,"h":22.6285,"l":22.01,"n":2495,"o":22.35,"t":"2025-10-29T04:00:00Z","v":215386,"vw":22.27899},{"c":22.14,"h":22.48,"l":21.9,"n":2982,"o":22.1,"t":"2025-10-30T04:00:00Z","v":247173,"vw":22.099062},{"c":22.07,"h":22.32,"l":21.85,"n":1583,"o":22.06,"t":"2025-10-31T04:00:00Z","v":128796,"vw":22.067814},{"c":22.27,"h":22.385,"l":21.95,"n":3351,"o":22.19,"t":"2025-11-03T05:00:00Z","v":922768,"vw":22.210832},{"c":21.99,"h":22.39,"l":21.92,"n":2702,"o":22.08,"t":"2025-11-04T05:00:00Z","v":273201,"vw":22.129258},{"c":23.44,"h":23.66,"l":22.57,"n":3833,"o":22.99,"t":"2025-11-05T05:00:00Z","v":421671,"vw":23.217277},{"c":24.13,"h":24.275,"l":23.29,"n":4369,"o":23.61,"t":"2025-11-06T05:00:00Z","v":369340,"vw":23.979655},{"c":23.75,"h":24.245,"l":23.45,"n":2542,"o":24.24,"t":"2025-11-07T05:00:00Z","v":277211,"vw":23.774536},{"c":23.45,"h":23.91,"l":23.102,"n":3292,"o":23.91,"t":"2025-11-10T05:00:00Z","v":431040,"vw":23.485659},{"c":24,"h":24.11,"l":23.39,"n":1854,"o":23.39,"t":"2025-11-11T05:00:00Z","v":202348,"vw":23.919942},{"c":23.13,"h":23.91,"l":22.87,"n":4820,"o":23.85,"t":"2025-11-12T05:00:00Z","v":497615,"vw":23.139473},{"c":23.51,"h":23.58,"l":23.13,"n":3106,"o":23.32,"t":"2025-11-13T05:00:00Z","v":299046,"vw":23.425126},{"c":23.83,"h":24,"l":23.3295,"n":2162,"o":23.54,"t":"2025-11-14T05:00:00Z","v":133757,"vw":23.803963},{"c":23.35,"h":23.87,"l":23.31,"n":1808,"o":23.64,"t":"2025-11-17T05:00:00Z","v":134839,"vw":23.582847},{"c":23.43,"h":23.573,"l":23.16,"n":1592,"o":23.52,"t":"2025-11-18T05:00:00Z","v":124225,"vw":23.362724},{"c":23.62,"h":23.79,"l":23.1,"n":1803,"o":23.26,"t":"2025-11-19T05:00:00Z","v":135471,"vw":23.606999},{"c":23.69,"h":24.3,"l":23.43,"n":2535,"o":23.84,"t":"2025-11-20T05:00:00Z","v":221753,"vw":23.854122},{"c":23.64,"h":23.9906,"l":23.56,"n":2694,"o":23.63,"t":"2025-11-21T05:00:00Z","v":228365,"vw":23.721091},{"c":23.77,"h":23.99,"l":23.4,"n":2666,"o":23.54,"t":"2025-11-24T05:00:00Z","v":164917,"vw":23.733159},{"c":24.55,"h":24.57,"l":23.72,"n":2456,"o":23.72,"t":"2025-11-25T05:00:00Z","v":169110,"vw":24.254559},{"c":25.17,"h":25.17,"l":24.38,"n":2716,"o":24.41,"t":"2025-11-26T05:00:00Z","v":412061,"vw":24.891354},{"c":25.25,"h":25.55,"l":25.01,"n":1175,"o":25.01,"t":"2025-11-28T05:00:00Z","v":177490,"vw":25.222473},{"c":25.27,"h":26.0714,"l":24.74,"n":4120,"o":25.8,"t":"2025-12-01T05:00:00Z","v":453736,"vw":25.445755},{"c":24.62,"h":25.3405,"l":24.53,"n":2654,"o":25.34,"t":"2025-12-02T05:00:00Z","v":192186,"vw":24.76614},{"c":24.8,"h":25.14,"l":24.77,"n":2973,"o":24.81,"t":"2025-12-03T05:00:00Z","v":279434,"vw":24.920505},{"c":24.48,"h":25.14,"l":24.34,"n":2696,"o":24.81,"t":"2025-12-04T05:00:00Z","v":243906,"vw":24.549124},{"c":24.27,"h":24.91,"l":24.09,"n":3222,"o":24.46,"t":"2025-12-05T05:00:00Z","v":284293,"vw":24.283268},{"c":24.21,"h":24.4575,"l":24,"n":1731,"o":24.21,"t":"2025-12-08T05:00:00Z","v":137481,"vw":24.177008},{"c":24.2,"h":24.67,"l":24.145,"n":1343,"o":24.39,"t":"2025-12-09T05:00:00Z","v":104940,"vw":24.324878},{"c":24.14,"h":24.53,"l":24.04,"n":2211,"o":24.04,"t":"2025-12-10T05:00:00Z","v":189930,"vw":24.276582},{"c":24.6,"h":24.66,"l":24.02,"n":2087,"o":24.02,"t":"2025-12-11T05:00:00Z","v":184582,"vw":24.515755},{"c":24.26,"h":24.79,"l":24.16,"n":3219,"o":24.79,"t":"2025-12-12T05:00:00Z","v":184846,"vw":24.286917},{"c":23.89,"h":24.27,"l":23.63,"n":2852,"o":24.27,"t":"2025-12-15T05:00:00Z","v":310004,"vw":23.900783},{"c":23.51,"h":24.0857,"l":23.175,"n":3574,"o":24.0857,"t":"2025-12-16T05:00:00Z","v":283784,"vw":23.434921},{"c":23.67,"h":23.81,"l":23.24,"n":1716,"o":23.55,"t":"2025-12-17T05:00:00Z","v":161301,"vw":23.503052},{"c":23.56,"h":23.85,"l":23.3201,"n":2060,"o":23.63,"t":"2025-12-18T05:00:00Z","v":158451,"vw":23.601513},{"c":22.65,"h":23.8334,"l":22.65,"n":2918,"o":23.6,"t":"2025-12-19T05:00:00Z","v":758872,"vw":22.810181},{"c":22.93,"h":23.31,"l":22.86,"n":3459,"o":22.86,"t":"2025-12-22T05:00:00Z","v":391387,"vw":23.066242},{"c":23.04,"h":23.4299,"l":22.985,"n":3368,"o":23,"t":"2025-12-23T05:00:00Z","v":401069,"vw":23.118713},{"c":23.11,"h":23.4699,"l":23.04,"n":1569,"o":23.22,"t":"2025-12-24T05:00:00Z","v":197598,"vw":23.160584},{"c":22.9,"h":23.45,"l":22.9,"n":2318,"o":23.15,"t":"2025-12-26T05:00:00Z","v":263917,"vw":22.996949},{"c":22.73,"h":23.255,"l":22.72,"n":3022,"o":23.08,"t":"2025-12-29T05:00:00Z","v":296340,"vw":22.903273},{"c":23.1,"h":23.155,"l":22.725,"n":2226,"o":22.95,"t":"2025-12-30T05:00:00Z","v":222627,"vw":22.990071},{"c":23,"h":23.24,"l":22.71,"n":4229,"o":22.9,"t":"2025-12-31T05:00:00Z","v":420875,"vw":22.910343},{"c":23.79,"h":23.85,"l":22.88,"n":2564,"o":22.96,"t":"2026-01-02T05:00:00Z","v":222790,"vw":23.527628},{"c":24.02,"h":24.17,"l":23.33,"n":2363,"o":24,"t":"2026-01-05T05:00:00Z","v":182443,"vw":23.905892},{"c":23.8,"h":24.355,"l":23.705,"n":4854,"o":23.91,"t":"2026-01-06T05:00:00Z","v":424374,"vw":23.912008},{"c":23.95,"h":24.19,"l":23.63,"n":3102,"o":23.82,"t":"2026-01-07T05:00:00Z","v":250169,"vw":23.962765},{"c":24.68,"h":24.74,"l":23.95,"n":2245,"o":23.95,"t":"2026-01-08T05:00:00Z","v":161442,"vw":24.50481},{"c":25.04,"h":25.07,"l":24.47,"n":1925,"o":24.68,"t":"2026-01-09T05:00:00Z","v":273654,"vw":24.858222},{"c":25.12,"h":25.14,"l":24.818,"n":1590,"o":25.12,"t":"2026-01-12T05:00:00Z","v":160858,"vw":25.035488},{"c":25.48,"h":25.54,"l":25.2,"n":1902,"o":25.25,"t":"2026-01-13T05:00:00Z","v":172425,"vw":25.365846},{"c":25.34,"h":25.95,"l":25.1,"n":1935,"o":25.52,"t":"2026-01-14T05:00:00Z","v":208541,"vw":25.42629},{"c":25.73,"h":25.73,"l":25,"n":3546,"o":25,"t":"2026-01-15T05:00:00Z","v":271949,"vw":25.654404},{"c":25.63,"h":25.72,"l":25.25,"n":1496,"o":25.72,"t":"2026-01-16T05:00:00Z","v":166201,"vw":25.454489},{"c":24.97,"h":25.75,"l":24.78,"n":3674,"o":25.64,"t":"2026-01-20T05:00:00Z","v":319046,"vw":25.091445},{"c":25.13,"h":25.7499,"l":25.08,"n":1973,"o":25.15,"t":"2026-01-21T05:00:00Z","v":151927,"vw":25.200652},{"c":25.18,"h":25.43,"l":25.03,"n":2071,"o":25.03,"t":"2026-01-22T05:00:00Z","v":193958,"vw":25.265513},{"c":25.15,"h":25.56,"l":25.14,"n":2386,"o":25.43,"t":"2026-01-23T05:00:00Z","v":270971,"vw":25.26722},{"c":24.92,"h":25.1,"l":24.32,"n":2879,"o":24.75,"t":"2026-01-26T05:00:00Z","v":266236,"vw":24.697838},{"c":25.2,"h":25.31,"l":24.758,"n":2109,"o":24.84,"t":"2026-01-27T05:00:00Z","v":366346,"vw":25.090776},{"c":25.24,"h":25.37,"l":24.9401,"n":1876,"o":25.37,"t":"2026-01-28T05:00:00Z","v":179095,"vw":25.223499},{"c":25.8,"h":25.8,"l":25.2226,"n":2970,"o":25.36,"t":"2026-01-29T05:00:00Z","v":335641,"vw":25.625818},{"c":25.86,"h":25.86,"l":25.11,"n":1868,"o":25.5,"t":"2026-01-30T05:00:00Z","v":172398,"vw":25.494658},{"c":25.31,"h":25.73,"l":25.08,"n":2593,"o":25.73,"t":"2026-02-02T05:00:00Z","v":229737,"vw":25.447757},{"c":25.53,"h":25.54,"l":25.11,"n":1369,"o":25.37,"t":"2026-02-03T05:00:00Z","v":103318,"vw":25.357898},{"c":25.81,"h":25.89,"l":25.13,"n":1537,"o":25.67,"t":"2026-02-04T05:00:00Z","v":130392,"vw":25.520741},{"c":26.15,"h":26.16,"l":25.6,"n":2489,"o":25.7,"t":"2026-02-05T05:00:00Z","v":264815,"vw":25.863035},{"c":26.35,"h":26.49,"l":26.0905,"n":1728,"o":26.28,"t":"2026-02-06T05:00:00Z","v":202963,"vw":26.302676},{"c":26.72,"h":26.935,"l":26.24,"n":2402,"o":26.28,"t":"2026-02-09T05:00:00Z","v":442284,"vw":26.704069},{"c":26.58,"h":26.8,"l":25.99,"n":2414,"o":26.8,"t":"2026-02-10T05:00:00Z","v":229462,"vw":26.347482},{"c":27.03,"h":27.13,"l":26.585,"n":1721,"o":26.85,"t":"2026-02-11T05:00:00Z","v":142178,"vw":26.965615},{"c":26.42,"h":27.2,"l":26.14,"n":1981,"o":26.82,"t":"2026-02-12T05:00:00Z","v":198895,"vw":26.524872},{"c":26.6,"h":26.68,"l":26.2,"n":1763,"o":26.2,"t":"2026-02-13T05:00:00Z","v":123006,"vw":26.509487},{"c":25.93,"h":27.08,"l":25.61,"n":3053,"o":27.08,"t":"2026-02-17T05:00:00Z","v":264060,"vw":26.083745},{"c":26.56,"h":26.74,"l":26.0705,"n":2423,"o":26.6,"t":"2026-02-18T05:00:00Z","v":166577,"vw":26.425953},{"c":26.9,"h":26.9,"l":26.24,"n":2247,"o":26.75,"t":"2026-02-19T05:00:00Z","v":208077,"vw":26.639323},{"c":26.77,"h":27.2099,"l":26.45,"n":2505,"o":27.02,"t":"2026-02-20T05:00:00Z","v":206788,"vw":26.758476},{"c":26.94,"h":27.31,"l":26.4,"n":1896,"o":26.82,"t":"2026-02-23T05:00:00Z","v":185454,"vw":26.819221},{"c":26.94,"h":26.96,"l":26.51,"n":1634,"o":26.95,"t":"2026-02-24T05:00:00Z","v":147055,"vw":26.795707},{"c":27.57,"h":27.62,"l":26.6001,"n":2338,"o":27.04,"t":"2026-02-25T05:00:00Z","v":284958,"vw":27.301297},{"c":27.6,"h":27.685,"l":27.275,"n":1881,"o":27.57,"t":"2026-02-26T05:00:00Z","v":134113,"vw":27.484967},{"c":27.32,"h":27.615,"l":27.0601,"n":1970,"o":27.59,"t":"2026-02-27T05:00:00Z","v":186781,"vw":27.296949},{"c":27.75,"h":27.7599,"l":26.9901,"n":2214,"o":27.37,"t":"2026-03-02T05:00:00Z","v":175818,"vw":27.569076},{"c":27.43,"h":27.84,"l":26.81,"n":2587,"o":27.84,"t":"2026-03-03T05:00:00Z","v":245654,"vw":27.247954},{"c":27.71,"h":27.72,"l":26.95,"n":1966,"o":27.4,"t":"2026-03-04T05:00:00Z","v":145489,"vw":27.434793},{"c":27.75,"h":27.875,"l":27.37,"n":1857,"o":27.63,"t":"2026-03-05T05:00:00Z","v":155477,"vw":27.694809},{"c":27.81,"h":27.85,"l":27.38,"n":2736,"o":27.8,"t":"2026-03-06T05:00:00Z","v":219014,"vw":27.699167},{"c":27.48,"h":28.03,"l":27.25,"n":3173,"o":28,"t":"2026-03-09T04:00:00Z","v":288602,"vw":27.672511},{"c":27.53,"h":28.09,"l":27.07,"n":2246,"o":27.28,"t":"2026-03-10T04:00:00Z","v":447905,"vw":27.754327},{"c":27.45,"h":27.995,"l":27.42,"n":1956,"o":27.82,"t":"2026-03-11T04:00:00Z","v":140814,"vw":27.5408},{"c":27.25,"h":27.7602,"l":26.84,"n":2014,"o":27.48,"t":"2026-03-12T04:00:00Z","v":216847,"vw":27.141784},{"c":27.63,"h":27.63,"l":26.9,"n":2548,"o":27.35,"t":"2026-03-13T04:00:00Z","v":243605,"vw":27.318877},{"c":27.99,"h":27.99,"l":27.08,"n":2216,"o":27.47,"t":"2026-03-16T04:00:00Z","v":163100,"vw":27.664014},{"c":28.41,"h":28.61,"l":27.99,"n":2930,"o":27.99,"t":"2026-03-17T04:00:00Z","v":185487,"vw":28.323817},{"c":28.25,"h":28.35,"l":27.795,"n":2151,"o":28.34,"t":"2026-03-18T04:00:00Z","v":161871,"vw":28.079098},{"c":28.53,"h":28.9,"l":28.01,"n":2500,"o":28.21,"t":"2026-03-19T04:00:00Z","v":251388,"vw":28.538922},{"c":28.66,"h":28.8,"l":28.215,"n":3282,"o":28.71,"t":"2026-03-20T04:00:00Z","v":1271168,"vw":28.622745},{"c":27.96,"h":28.7,"l":27.86,"n":3784,"o":28.33,"t":"2026-03-23T04:00:00Z","v":331005,"vw":28.191393},{"c":28.45,"h":28.65,"l":27.91,"n":1799,"o":28.14,"t":"2026-03-24T04:00:00Z","v":112462,"vw":28.382917},{"c":28.23,"h":28.585,"l":28.1805,"n":1506,"o":28.44,"t":"2026-03-25T04:00:00Z","v":99964,"vw":28.321794},{"c":28.46,"h":28.77,"l":27.8201,"n":2455,"o":28.1,"t":"2026-03-26T04:00:00Z","v":330890,"vw":28.396477},{"c":28.17,"h":28.5025,"l":27.75,"n":1996,"o":28.27,"t":"2026-03-27T04:00:00Z","v":235527,"vw":28.064774},{"c":27.29,"h":28.32,"l":27,"n":2237,"o":28.32,"t":"2026-03-30T04:00:00Z","v":154101,"vw":27.367813},{"c":27.12,"h":27.6299,"l":26.76,"n":1593,"o":27.16,"t":"2026-03-31T04:00:00Z","v":170970,"vw":27.092823},{"c":27.67,"h":27.73,"l":26.55,"n":2188,"o":27.09,"t":"2026-04-01T04:00:00Z","v":188117,"vw":27.278583},{"c":27.62,"h":27.97,"l":27.3566,"n":1574,"o":27.65,"t":"2026-04-02T04:00:00Z","v":76846,"vw":27.601271},{"c":27.46,"h":27.6,"l":27.16,"n":1552,"o":27.44,"t":"2026-04-06T04:00:00Z","v":114842,"vw":27.345006},{"c":27.68,"h":27.88,"l":27.36,"n":1430,"o":27.36,"t":"2026-04-07T04:00:00Z","v":128560,"vw":27.667668},{"c":28.25,"h":28.31,"l":27.04,"n":1444,"o":27.07,"t":"2026-04-08T04:00:00Z","v":148517,"vw":27.990379},{"c":27.69,"h":28.67,"l":27.14,"n":2521,"o":28.11,"t":"2026-04-09T04:00:00Z","v":232233,"vw":27.713524},{"c":27.57,"h":27.6641,"l":27.23,"n":750,"o":27.5,"t":"2026-04-10T04:00:00Z","v":48500,"vw":27.497125},{"c":27.53,"h":27.86,"l":27.07,"n":1357,"o":27.86,"t":"2026-04-13T04:00:00Z","v":159217,"vw":27.349842},{"c":27,"h":27.64,"l":26.7,"n":2382,"o":27.53,"t":"2026-04-14T04:00:00Z","v":257954,"vw":26.954346},{"c":26.84,"h":27.32,"l":26.77,"n":888,"o":27.13,"t":"2026-04-15T04:00:00Z","v":75660,"vw":26.967765},{"c":26.72,"h":27.1699,"l":26.63,"n":1771,"o":26.81,"t":"2026-04-16T04:00:00Z","v":219173,"vw":26.810545},{"c":26.53,"h":26.67,"l":25.88,"n":1611,"o":26.56,"t":"2026-04-17T04:00:00Z","v":161349,"vw":26.258081},{"c":26.25,"h":26.84,"l":26.11,"n":2526,"o":26.61,"t":"2026-04-20T04:00:00Z","v":314264,"vw":26.466065},{"c":26.45,"h":26.9,"l":25.87,"n":1530,"o":26.3,"t":"2026-04-21T04:00:00Z","v":137634,"vw":26.201894},{"c":26.86,"h":27,"l":26.45,"n":2362,"o":26.5,"t":"2026-04-22T04:00:00Z","v":190839,"vw":26.8374},{"c":27.43,"h":27.48,"l":26.865,"n":2187,"o":27.01,"t":"2026-04-23T04:00:00Z","v":124534,"vw":27.340105},{"c":27.52,"h":27.6,"l":27.26,"n":1675,"o":27.28,"t":"2026-04-24T04:00:00Z","v":179339,"vw":27.441476},{"c":26.78,"h":27.11,"l":26.74,"n":1450,"o":26.75,"t":"2026-04-27T04:00:00Z","v":108625,"vw":26.828876},{"c":27.18,"h":27.26,"l":26.57,"n":2098,"o":27.05,"t":"2026-04-28T04:00:00Z","v":157830,"vw":26.98984},{"c":27.19,"h":27.305,"l":26.81,"n":1244,"o":27.29,"t":"2026-04-29T04:00:00Z","v":114916,"vw":27.031752},{"c":27.47,"h":27.48,"l":26.6609,"n":2297,"o":26.87,"t":"2026-04-30T04:00:00Z","v":214442,"vw":27.298345},{"c":27.75,"h":27.77,"l":27.18,"n":1876,"o":27.59,"t":"2026-05-01T04:00:00Z","v":134348,"vw":27.546438},{"c":26.95,"h":27.77,"l":26.86,"n":1951,"o":27.65,"t":"2026-05-04T04:00:00Z","v":191353,"vw":27.302437},{"c":27.35,"h":27.7,"l":26.75,"n":1361,"o":26.76,"t":"2026-05-05T04:00:00Z","v":107413,"vw":27.37766},{"c":27,"h":27.385,"l":26.5101,"n":2286,"o":27.16,"t":"2026-05-06T04:00:00Z","v":171216,"vw":27.018543},{"c":27.61,"h":27.61,"l":26.39,"n":2158,"o":26.8,"t":"2026-05-07T04:00:00Z","v":222289,"vw":27.292888},{"c":28.14,"h":28.14,"l":27.3536,"n":2318,"o":27.8,"t":"2026-05-08T04:00:00Z","v":492013,"vw":28.039768},{"c":27.43,"h":28.19,"l":27.33,"n":2010,"o":28.05,"t":"2026-05-11T04:00:00Z","v":220151,"vw":27.635429},{"c":29.22,"h":29.47,"l":27.26,"n":3029,"o":27.66,"t":"2026-05-12T04:00:00Z","v":253119,"vw":28.863165},{"c":28.71,"h":29.5,"l":28.62,"n":1548,"o":29.11,"t":"2026-05-13T04:00:00Z","v":135585,"vw":28.941577},{"c":29.51,"h":29.6663,"l":28.5,"n":3880,"o":28.54,"t":"2026-05-14T04:00:00Z","v":255173,"vw":29.30226},{"c":29.67,"h":29.94,"l":29.24,"n":2840,"o":29.49,"t":"2026-05-15T04:00:00Z","v":224247,"vw":29.683393},{"c":30.19,"h":30.43,"l":28.97,"n":2301,"o":29.63,"t":"2026-05-18T04:00:00Z","v":203450,"vw":30.139906},{"c":30.3,"h":30.55,"l":29.7601,"n":2680,"o":30.4,"t":"2026-05-19T04:00:00Z","v":161369,"vw":30.299421},{"c":29.66,"h":30.355,"l":29.19,"n":2365,"o":30.3,"t":"2026-05-20T04:00:00Z","v":169666,"vw":29.673649},{"c":29.45,"h":29.84,"l":29.19,"n":1836,"o":29.75,"t":"2026-05-21T04:00:00Z","v":132681,"vw":29.493465},{"c":29.09,"h":29.6,"l":28.9,"n":1844,"o":29.5,"t":"2026-05-22T04:00:00Z","v":208859,"vw":29.169237},{"c":29.09,"h":29.44,"l":28.27,"n":2986,"o":28.9,"t":"2026-05-26T04:00:00Z","v":249595,"vw":28.851451},{"c":28.99,"h":29.45,"l":28.5207,"n":2612,"o":29.15,"t":"2026-05-27T04:00:00Z","v":265266,"vw":29.045198},{"c":28.72,"h":29.19,"l":28.585,"n":2011,"o":28.77,"t":"2026-05-28T04:00:00Z","v":203329,"vw":28.765543},{"c":27.53,"h":28.83,"l":27.405,"n":2616,"o":28.5,"t":"2026-05-29T04:00:00Z","v":262644,"vw":27.665109},{"c":27.85,"h":28.18,"l":27.36,"n":2689,"o":27.36,"t":"2026-06-01T04:00:00Z","v":278389,"vw":27.876469},{"c":28.48,"h":28.56,"l":27.74,"n":1608,"o":27.95,"t":"2026-06-02T04:00:00Z","v":183301,"vw":28.440778},{"c":27.9,"h":28.52,"l":27.65,"n":1714,"o":28.28,"t":"2026-06-03T04:00:00Z","v":142604,"vw":28.026854},{"c":28.62,"h":28.84,"l":27.71,"n":2032,"o":27.71,"t":"2026-06-04T04:00:00Z","v":110056,"vw":28.555799},{"c":27.85,"h":28.78,"l":27.695,"n":1453,"o":28.78,"t":"2026-06-05T04:00:00Z","v":111206,"vw":27.975429},{"c":27.84,"h":28.43,"l":27.72,"n":1501,"o":27.91,"t":"2026-06-08T04:00:00Z","v":60145,"vw":27.91348},{"c":27.66,"h":28.16,"l":27.66,"n":1997,"o":27.75,"t":"2026-06-09T04:00:00Z","v":133078,"vw":27.797938},{"c":27.71,"h":28.26,"l":27.59,"n":2042,"o":27.59,"t":"2026-06-10T04:00:00Z","v":98608,"vw":27.918245},{"c":28.29,"h":28.29,"l":27.63,"n":1512,"o":27.65,"t":"2026-06-11T04:00:00Z","v":108670,"vw":28.035243},{"c":26.73,"h":27.98,"l":26.01,"n":8477,"o":27.98,"t":"2026-06-12T04:00:00Z","v":801920,"vw":26.535584},{"c":26.04,"h":26.81,"l":26.01,"n":5808,"o":26.5,"t":"2026-06-15T04:00:00Z","v":403136,"vw":26.159517},{"c":25.75,"h":26.3599,"l":25.58,"n":3948,"o":26,"t":"2026-06-16T04:00:00Z","v":357064,"vw":25.756672},{"c":25.53,"h":25.98,"l":25.08,"n":5457,"o":25.76,"t":"2026-06-17T04:00:00Z","v":404645,"vw":25.458937},{"c":25.06,"h":25.66,"l":24.82,"n":4710,"o":25.28,"t":"2026-06-18T04:00:00Z","v":1722596,"vw":25.090156},{"c":25.56,"h":25.94,"l":24.82,"n":3373,"o":25,"t":"2026-06-22T04:00:00Z","v":332000,"vw":25.349835},{"c":26.26,"h":26.35,"l":25.5,"n":2591,"o":25.6,"t":"2026-06-23T04:00:00Z","v":153318,"vw":26.020821},{"c":24.81,"h":26.4899,"l":24.81,"n":4041,"o":26.2,"t":"2026-06-24T04:00:00Z","v":367366,"vw":25.089312},{"c":26.39,"h":26.41,"l":24.91,"n":2725,"o":24.95,"t":"2026-06-25T04:00:00Z","v":174228,"vw":25.960442},{"c":26.34,"h":26.51,"l":26.1,"n":1497,"o":26.1,"t":"2026-06-26T04:00:00Z","v":108758,"vw":26.349496},{"c":26.03,"h":26.42,"l":26.02,"n":1251,"o":26.15,"t":"2026-06-29T04:00:00Z","v":86338,"vw":26.188431},{"c":26.39,"h":26.499,"l":26.09,"n":1198,"o":26.25,"t":"2026-06-30T04:00:00Z","v":67405,"vw":26.337807},{"c":26.1,"h":26.73,"l":25.81,"n":2069,"o":26.09,"t":"2026-07-01T04:00:00Z","v":193315,"vw":26.065917},{"c":26.36,"h":26.5719,"l":26.02,"n":1989,"o":26.1,"t":"2026-07-02T04:00:00Z","v":168082,"vw":26.241828},{"c":25.51,"h":26.6,"l":25.5,"n":2190,"o":26.06,"t":"2026-07-06T04:00:00Z","v":164695,"vw":25.932156},{"c":26.06,"h":26.2799,"l":25.64,"n":1811,"o":25.92,"t":"2026-07-07T04:00:00Z","v":122281,"vw":25.990423},{"c":27.02,"h":27.18,"l":26.01,"n":2445,"o":26.23,"t":"2026-07-08T04:00:00Z","v":359650,"vw":26.57969},{"c":26.5,"h":27.3,"l":26.27,"n":1635,"o":27.06,"t":"2026-07-09T04:00:00Z","v":114807,"vw":26.652238},{"c":26.48,"h":27.0927,"l":26.1701,"n":1049,"o":26.45,"t":"2026-07-10T04:00:00Z","v":54146,"vw":26.463756},{"c":26.89,"h":27.16,"l":26.4101,"n":1957,"o":26.8,"t":"2026-07-13T04:00:00Z","v":295833,"vw":26.792849},{"c":27.1,"h":27.24,"l":26.8,"n":2540,"o":26.8,"t":"2026-07-14T04:00:00Z","v":205428,"vw":27.076959},{"c":26.6,"h":27.4134,"l":26.59,"n":2348,"o":27.26,"t":"2026-07-15T04:00:00Z","v":233453,"vw":26.925886},{"c":26.91,"h":27.25,"l":26.6,"n":1174,"o":26.6,"t":"2026-07-16T04:00:00Z","v":74327,"vw":26.947915},{"c":26.09,"h":27.0867,"l":26.02,"n":2007,"o":27.01,"t":"2026-07-17T04:00:00Z","v":191780,"vw":26.35215},{"c":26.76,"h":27.08,"l":26.25,"n":1912,"o":26.25,"t":"2026-07-20T04:00:00Z","v":201265,"vw":26.843323},{"c":26.97,"h":27.1699,"l":26.74,"n":1711,"o":26.89,"t":"2026-07-21T04:00:00Z","v":123304,"vw":26.977445},{"c":26.87,"h":27.3899,"l":26.81,"n":1774,"o":27.24,"t":"2026-07-22T04:00:00Z","v":140879,"vw":27.020647},{"c":26.9,"h":27.39,"l":26.65,"n":2164,"o":26.94,"t":"2026-07-23T04:00:00Z","v":176392,"vw":26.885715},{"c":26.38,"h":27.24,"l":26.31,"n":2262,"o":26.89,"t":"2026-07-24T04:00:00Z","v":203835,"vw":26.699331},{"c":25.69,"h":26.025,"l":25.53,"n":2302,"o":25.75,"t":"2026-07-27T04:00:00Z","v":331397,"vw":25.739952},{"c":25.89,"h":26.08,"l":25.37,"n":2300,"o":25.68,"t":"2026-07-28T04:00:00Z","v":181619,"vw":25.783705},{"c":25.44,"h":26.16,"l":25.4,"n":2509,"o":25.91,"t":"2026-07-29T04:00:00Z","v":207055,"vw":25.661886},{"c":26.12,"h":26.14,"l":25.51,"n":3476,"o":25.51,"t":"2026-07-30T04:00:00Z","v":242601,"vw":25.88621},{"c":26.16,"h":26.61,"l":25.81,"n":4582,"o":26.34,"t":"2026-07-31T04:00:00Z","v":333837,"vw":26.166417},{"c":25.7,"h":26.32,"l":25.26,"n":4383,"o":26.03,"t":"2026-08-03T04:00:00Z","v":420640,"vw":25.56711},{"c":26.32,"h":26.4,"l":25.6415,"n":2780,"o":26,"t":"2026-08-04T04:00:00Z","v":211422,"vw":26.115312},{"c":25.71,"h":26.4707,"l":25.66,"n":3530,"o":26.25,"t":"2026-08-05T04:00:00Z","v":178051,"vw":25.82814},{"c":26.08,"h":26.39,"l":25.97,"n":2361,"o":26.04,"t":"2026-08-06T04:00:00Z","v":212249,"vw":26.169809},{"c":25.82,"h":26.2299,"l":25.46,"n":3733,"o":26.09,"t":"2026-08-07T04:00:00Z","v":278300,"vw":25.78965},{"c":26.03,"h":26.085,"l":25.535,"n":2897,"o":25.75,"t":"2026-08-10T04:00:00Z","v":538114,"vw":25.959438},{"c":25.84,"h":26.23,"l":25.6,"n":3463,"o":25.66,"t":"2026-08-11T04:00:00Z","v":208289,"vw":25.952176},{"c":26.5,"h":26.53,"l":25.8,"n":2722,"o":25.93,"t":"2026-08-12T04:00:00Z","v":156607,"vw":26.342688},{"c":26.06,"h":26.51,"l":25.85,"n":2908,"o":26.51,"t":"2026-08-13T04:00:00Z","v":343935,"vw":26.083412},{"c":26.62,"h":26.75,"l":25.96,"n":3138,"o":25.96,"t":"2026-08-14T04:00:00Z","v":618686,"vw":26.619674},{"c":26.91,"h":27.03,"l":26.4,"n":2044,"o":26.84,"t":"2026-08-17T04:00:00Z","v":367645,"vw":26.835796},{"c":26.67,"h":27.06,"l":26.46,"n":2493,"o":27.06,"t":"2026-08-18T04:00:00Z","v":285483,"vw":26.650961},{"c":26.85,"h":26.92,"l":26.31,"n":3675,"o":26.86,"t":"2026-08-19T04:00:00Z","v":326457,"vw":26.654251},{"c":26.36,"h":26.92,"l":26.32,"n":2116,"o":26.92,"t":"2026-08-20T04:00:00Z","v":157711,"vw":26.471971},{"c":26.55,"h":26.61,"l":26.06,"n":2412,"o":26.61,"t":"2026-08-21T04:00:00Z","v":154646,"vw":26.333053},{"c":26.44,"h":26.765,"l":26.3333,"n":4617,"o":26.6,"t":"2026-08-24T04:00:00Z","v":278848,"vw":26.484979},{"c":26.76,"h":26.91,"l":26.34,"n":3516,"o":26.5,"t":"2026-08-25T04:00:00Z","v":353458,"vw":26.753275},{"c":27.07,"h":27.205,"l":26.6937,"n":3705,"o":26.82,"t":"2026-08-26T04:00:00Z","v":274553,"vw":27.004691},{"c":26.75,"h":27.15,"l":26.63,"n":4200,"o":27.15,"t":"2026-08-27T04:00:00Z","v":337323,"vw":26.934522},{"c":26.93,"h":26.9899,"l":26.55,"n":2357,"o":26.55,"t":"2026-08-28T04:00:00Z","v":89881,"vw":26.86146},{"c":27.06,"h":27.135,"l":26.8299,"n":2372,"o":27.07,"t":"2026-08-31T04:00:00Z","v":217939,"vw":27.013667},{"c":27.2,"h":27.265,"l":26.81,"n":5107,"o":27.12,"t":"2026-09-01T04:00:00Z","v":474376,"vw":27.122732},{"c":27.47,"h":27.6,"l":26.96,"n":3340,"o":27.2,"t":"2026-09-02T04:00:00Z","v":368963,"vw":27.458409},{"c":27.56,"h":27.62,"l":27.21,"n":2963,"o":27.55,"t":"2026-09-03T04:00:00Z","v":227435,"vw":27.502418},{"c":27.27,"h":27.4579,"l":27.1,"n":2589,"o":27.24,"t":"2026-09-04T04:00:00Z","v":173803,"vw":27.262569},{"c":27.48,"h":27.78,"l":27.24,"n":2684,"o":27.49,"t":"2026-09-08T04:00:00Z","v":222144,"vw":27.577243},{"c":27.68,"h":27.87,"l":27.62,"n":3565,"o":27.85,"t":"2026-09-09T04:00:00Z","v":393021,"vw":27.698499},{"c":27.77,"h":27.9,"l":27.42,"n":6153,"o":27.75,"t":"2026-09-10T04:00:00Z","v":581639,"vw":27.75405},{"c":27.64,"h":27.93,"l":27.58,"n":5660,"o":27.72,"t":"2026-09-11T04:00:00Z","v":522910,"vw":27.752515},{"c":26.69,"h":27.7,"l":26.55,"n":4880,"o":27.7,"t":"2026-09-14T04:00:00Z","v":498654,"vw":26.88825},{"c":26.34,"h":27,"l":26.12,"n":4200,"o":26.56,"t":"2026-09-15T04:00:00Z","v":440275,"vw":26.399647},{"c":26.14,"h":26.61,"l":26,"n":4159,"o":26.17,"t":"2026-09-16T04:00:00Z","v":351308,"vw":26.310186},{"c":26.17,"h":26.52,"l":26.07,"n":4426,"o":26.12,"t":"2026-09-17T04:00:00Z","v":471495,"vw":26.290614},{"c":26.87,"h":26.98,"l":26.215,"n":6522,"o":26.46,"t":"2026-09-18T04:00:00Z","v":3085953,"vw":26.804946},{"c":26.18,"h":26.8,"l":25.83,"n":4739,"o":26.8,"t":"2026-09-21T04:00:00Z","v":388435,"vw":26.11877},{"c":25.55,"h":26.28,"l":25.43,"n":3780,"o":26.16,"t":"2026-09-22T04:00:00Z","v":292701,"vw":25.706482},{"c":25.83,"h":25.88,"l":25.35,"n":3006,"o":25.61,"t":"2026-09-23T04:00:00Z","v":247439,"vw":25.689033},{"c":25.53,"h":26.24,"l":25.18,"n":4463,"o":25.74,"t":"2026-09-24T04:00:00Z","v":348173,"vw":25.393728},{"c":25.54,"h":25.65,"l":25.25,"n":3393,"o":25.58,"t":"2026-09-25T04:00:00Z","v":322720,"vw":25.45524},{"c":25.33,"h":25.73,"l":25.14,"n":4207,"o":25.73,"t":"2026-09-28T04:00:00Z","v":308724,"vw":25.368075},{"c":25.01,"h":25.351,"l":24.82,"n":4781,"o":25.34,"t":"2026-09-29T04:00:00Z","v":352465,"vw":25.003082},{"c":24.87,"h":25.16,"l":24.76,"n":3530,"o":25.15,"t":"2026-09-30T04:00:00Z","v":208472,"vw":24.881685},{"c":25.27,"h":25.27,"l":24.72,"n":4113,"o":24.75,"t":"2026-10-01T04:00:00Z","v":933464,"vw":25.15606},{"c":25.42,"h":25.5,"l":25.21,"n":2034,"o":25.35,"t":"2026-10-02T04:00:00Z","v":119948,"vw":25.406442},{"c":25.39,"h":25.9499,"l":25.33,"n":1070,"o":25.68,"t":"2026-10-05T04:00:00Z","v":64424,"vw":25.636615},{"c":25.84,"h":25.95,"l":25.38,"n":1199,"o":25.58,"t":"2026-10-06T04:00:00Z","v":78069,"vw":25.769317},{"c":25.52,"h":26.0999,"l":25.3,"n":1887,"o":25.72,"t":"2026-10-07T04:00:00Z","v":170416,"vw":25.533759},{"c":25.38,"h":25.39,"l":25.03,"n":3529,"o":25.25,"t":"2026-10-08T04:00:00Z","v":250387,"vw":25.238771},{"c":25.95,"h":26,"l":25.17,"n":1203,"o":25.17,"t":"2026-10-09T04:00:00Z","v":81004,"vw":25.745809},{"c":25.66,"h":26.02,"l":25.33,"n":1969,"o":25.89,"t":"2026-10-12T04:00:00Z","v":173166,"vw":25.498845},{"c":25.76,"h":25.76,"l":25.02,"n":2569,"o":25.53,"t":"2026-10-13T04:00:00Z","v":210125,"vw":25.266929},{"c":24.86,"h":25.76,"l":24.77,"n":2702,"o":25.71,"t":"2026-10-14T04:00:00Z","v":240529,"vw":25.020365},{"c":24.88,"h":25,"l":24.4,"n":1792,"o":25,"t":"2026-10-15T04:00:00Z","v":154965,"vw":24.613603},{"c":25.52,"h":25.52,"l":24.95,"n":1409,"o":25.21,"t":"2026-10-16T04:00:00Z","v":138975,"vw":25.311967},{"c":24.99,"h":25.7,"l":24.99,"n":1367,"o":25.21,"t":"2026-10-19T04:00:00Z","v":84567,"vw":25.155485},{"c":25.55,"h":25.58,"l":25.01,"n":1333,"o":25.01,"t":"2026-10-20T04:00:00Z","v":109040,"vw":25.288435},{"c":25.17,"h":25.59,"l":25.17,"n":1766,"o":25.54,"t":"2026-10-21T04:00:00Z","v":83500,"vw":25.298134},{"c":25.02,"h":25.4916,"l":24.55,"n":1762,"o":25.28,"t":"2026-10-22T04:00:00Z","v":141919,"vw":24.903091}],"volatilityBars":[{"c":25.94,"h":26.16,"l":25.855,"n":77,"o":26.16,"t":"2026-09-22T13:30:00Z","v":6446,"vw":25.981058},{"c":26.07,"h":26.08,"l":25.91,"n":84,"o":25.94,"t":"2026-09-22T13:45:00Z","v":9084,"vw":26.007252},{"c":26.11,"h":26.12,"l":26.0307,"n":33,"o":26.07,"t":"2026-09-22T14:00:00Z","v":3366,"vw":26.072669},{"c":26,"h":26.09,"l":25.98,"n":59,"o":26.06,"t":"2026-09-22T14:15:00Z","v":3322,"vw":26.021268},{"c":26.1268,"h":26.19,"l":25.98,"n":139,"o":26.01,"t":"2026-09-22T14:30:00Z","v":13723,"vw":26.107981},{"c":26.125,"h":26.2,"l":26.11,"n":90,"o":26.145,"t":"2026-09-22T14:45:00Z","v":7936,"vw":26.162439},{"c":26.28,"h":26.28,"l":26.15,"n":49,"o":26.18,"t":"2026-09-22T15:00:00Z","v":3754,"vw":26.183423},{"c":26.13,"h":26.25,"l":26.13,"n":110,"o":26.25,"t":"2026-09-22T15:15:00Z","v":7029,"vw":26.174279},{"c":26.13,"h":26.185,"l":26.11,"n":150,"o":26.13,"t":"2026-09-22T15:30:00Z","v":10120,"vw":26.144912},{"c":26.015,"h":26.1301,"l":26.015,"n":80,"o":26.13,"t":"2026-09-22T15:45:00Z","v":5570,"vw":26.088406},{"c":25.965,"h":26.045,"l":25.96,"n":56,"o":26.045,"t":"2026-09-22T16:00:00Z","v":3116,"vw":26.00675},{"c":25.95,"h":26,"l":25.95,"n":95,"o":25.98,"t":"2026-09-22T16:15:00Z","v":8296,"vw":25.969315},{"c":25.92,"h":25.92,"l":25.87,"n":40,"o":25.92,"t":"2026-09-22T16:30:00Z","v":1865,"vw":25.906234},{"c":25.84,"h":25.9,"l":25.84,"n":60,"o":25.9,"t":"2026-09-22T16:45:00Z","v":4842,"vw":25.870754},{"c":25.69,"h":25.77,"l":25.635,"n":92,"o":25.77,"t":"2026-09-22T17:00:00Z","v":7803,"vw":25.69196},{"c":25.715,"h":25.78,"l":25.68,"n":173,"o":25.7,"t":"2026-09-22T17:15:00Z","v":11589,"vw":25.720725},{"c":25.7,"h":25.7,"l":25.675,"n":31,"o":25.675,"t":"2026-09-22T17:30:00Z","v":2486,"vw":25.678879},{"c":25.49,"h":25.67,"l":25.455,"n":208,"o":25.65,"t":"2026-09-22T17:45:00Z","v":12328,"vw":25.536091},{"c":25.47,"h":25.5,"l":25.43,"n":139,"o":25.5,"t":"2026-09-22T18:00:00Z","v":6914,"vw":25.458723},{"c":25.4764,"h":25.52,"l":25.44,"n":91,"o":25.46,"t":"2026-09-22T18:15:00Z","v":6833,"vw":25.474617},{"c":25.53,"h":25.53,"l":25.46,"n":105,"o":25.475,"t":"2026-09-22T18:30:00Z","v":6464,"vw":25.492019},{"c":25.5,"h":25.57,"l":25.5,"n":127,"o":25.53,"t":"2026-09-22T18:45:00Z","v":8978,"vw":25.535013},{"c":25.51,"h":25.52,"l":25.44,"n":190,"o":25.5,"t":"2026-09-22T19:00:00Z","v":15076,"vw":25.474461},{"c":25.51,"h":25.57,"l":25.5,"n":230,"o":25.51,"t":"2026-09-22T19:15:00Z","v":24979,"vw":25.542969},{"c":25.6,"h":25.6,"l":25.495,"n":205,"o":25.505,"t":"2026-09-22T19:30:00Z","v":18210,"vw":25.533098},{"c":25.55,"h":25.595,"l":25.47,"n":745,"o":25.59,"t":"2026-09-22T19:45:00Z","v":57237,"vw":25.514745},{"c":25.55,"h":25.55,"l":25.51,"n":7,"o":25.51,"t":"2026-09-22T20:00:00Z","v":19758,"vw":25.549714},{"c":25.6,"h":25.61,"l":25.35,"n":176,"o":25.61,"t":"2026-09-23T13:30:00Z","v":31549,"vw":25.485792},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-09-23T13:45:00Z","v":104,"vw":25.7},{"c":25.88,"h":25.88,"l":25.675,"n":69,"o":25.69,"t":"2026-09-23T14:00:00Z","v":15208,"vw":25.760422},{"c":25.69,"h":25.805,"l":25.69,"n":23,"o":25.805,"t":"2026-09-23T14:15:00Z","v":2977,"vw":25.716621},{"c":25.655,"h":25.74,"l":25.6101,"n":13,"o":25.74,"t":"2026-09-23T14:30:00Z","v":1792,"vw":25.651579},{"c":25.61,"h":25.62,"l":25.55,"n":111,"o":25.62,"t":"2026-09-23T14:45:00Z","v":8218,"vw":25.57277},{"c":25.68,"h":25.68,"l":25.63,"n":11,"o":25.63,"t":"2026-09-23T15:00:00Z","v":618,"vw":25.649},{"c":25.76,"h":25.82,"l":25.69,"n":76,"o":25.7,"t":"2026-09-23T15:15:00Z","v":11497,"vw":25.761112},{"c":25.74,"h":25.82,"l":25.69,"n":81,"o":25.82,"t":"2026-09-23T15:30:00Z","v":3828,"vw":25.728658},{"c":25.68,"h":25.77,"l":25.67,"n":35,"o":25.77,"t":"2026-09-23T15:45:00Z","v":1307,"vw":25.718571},{"c":25.62,"h":25.672,"l":25.62,"n":16,"o":25.64,"t":"2026-09-23T16:00:00Z","v":821,"vw":25.636},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-09-23T16:15:00Z","v":100,"vw":25.67},{"c":25.61,"h":25.66,"l":25.6,"n":22,"o":25.61,"t":"2026-09-23T16:30:00Z","v":1208,"vw":25.611111},{"c":25.59,"h":25.64,"l":25.55,"n":121,"o":25.61,"t":"2026-09-23T16:45:00Z","v":5413,"vw":25.607486},{"c":25.62,"h":25.62,"l":25.62,"n":4,"o":25.62,"t":"2026-09-23T17:00:00Z","v":225,"vw":25.62},{"c":25.5985,"h":25.5985,"l":25.55,"n":33,"o":25.57,"t":"2026-09-23T17:15:00Z","v":1588,"vw":25.573107},{"c":25.7,"h":25.7,"l":25.63,"n":99,"o":25.63,"t":"2026-09-23T17:30:00Z","v":5943,"vw":25.662753},{"c":25.685,"h":25.705,"l":25.67,"n":101,"o":25.68,"t":"2026-09-23T17:45:00Z","v":7548,"vw":25.683946},{"c":25.67,"h":25.72,"l":25.66,"n":132,"o":25.71,"t":"2026-09-23T18:00:00Z","v":11545,"vw":25.687592},{"c":25.585,"h":25.67,"l":25.57,"n":55,"o":25.67,"t":"2026-09-23T18:15:00Z","v":3135,"vw":25.613543},{"c":25.62,"h":25.62,"l":25.585,"n":64,"o":25.585,"t":"2026-09-23T18:30:00Z","v":3837,"vw":25.605862},{"c":25.6699,"h":25.67,"l":25.61,"n":97,"o":25.62,"t":"2026-09-23T18:45:00Z","v":7063,"vw":25.63817},{"c":25.68,"h":25.69,"l":25.63,"n":71,"o":25.67,"t":"2026-09-23T19:00:00Z","v":4815,"vw":25.661986},{"c":25.79,"h":25.79,"l":25.64,"n":223,"o":25.67,"t":"2026-09-23T19:15:00Z","v":15489,"vw":25.709342},{"c":25.82,"h":25.84,"l":25.77,"n":202,"o":25.8,"t":"2026-09-23T19:30:00Z","v":13172,"vw":25.798513},{"c":25.86,"h":25.86,"l":25.71,"n":664,"o":25.82,"t":"2026-09-23T19:45:00Z","v":51621,"vw":25.751619},{"c":25.83,"h":25.844,"l":25.83,"n":7,"o":25.844,"t":"2026-09-23T20:00:00Z","v":21977,"vw":25.83008},{"c":25.365,"h":26.24,"l":25.365,"n":210,"o":25.74,"t":"2026-09-24T13:30:00Z","v":13825,"vw":25.580859},{"c":25.5,"h":25.5899,"l":25.5,"n":17,"o":25.52,"t":"2026-09-24T13:45:00Z","v":1484,"vw":25.57377},{"c":25.4,"h":25.5,"l":25.36,"n":108,"o":25.48,"t":"2026-09-24T14:00:00Z","v":17797,"vw":25.428494},{"c":25.29,"h":25.4,"l":25.265,"n":126,"o":25.395,"t":"2026-09-24T14:15:00Z","v":7056,"vw":25.343814},{"c":25.39,"h":25.425,"l":25.27,"n":92,"o":25.27,"t":"2026-09-24T14:30:00Z","v":11045,"vw":25.35824},{"c":25.4,"h":25.41,"l":25.38,"n":39,"o":25.385,"t":"2026-09-24T14:45:00Z","v":1784,"vw":25.391675},{"c":25.445,"h":25.45,"l":25.4,"n":79,"o":25.43,"t":"2026-09-24T15:00:00Z","v":5852,"vw":25.43414},{"c":25.465,"h":25.49,"l":25.445,"n":83,"o":25.445,"t":"2026-09-24T15:15:00Z","v":5865,"vw":25.471735},{"c":25.43,"h":25.47,"l":25.41,"n":81,"o":25.43,"t":"2026-09-24T15:30:00Z","v":5796,"vw":25.433624},{"c":25.44,"h":25.46,"l":25.42,"n":41,"o":25.45,"t":"2026-09-24T15:45:00Z","v":2845,"vw":25.442708},{"c":25.46,"h":25.51,"l":25.44,"n":45,"o":25.44,"t":"2026-09-24T16:00:00Z","v":2685,"vw":25.468974},{"c":25.375,"h":25.445,"l":25.31,"n":171,"o":25.445,"t":"2026-09-24T16:15:00Z","v":10640,"vw":25.383218},{"c":25.39,"h":25.39,"l":25.35,"n":46,"o":25.38,"t":"2026-09-24T16:30:00Z","v":1661,"vw":25.368293},{"c":25.37,"h":25.41,"l":25.37,"n":49,"o":25.3799,"t":"2026-09-24T16:45:00Z","v":2488,"vw":25.37993},{"c":25.445,"h":25.4632,"l":25.39,"n":75,"o":25.4,"t":"2026-09-24T17:00:00Z","v":4623,"vw":25.414577},{"c":25.44,"h":25.46,"l":25.43,"n":58,"o":25.455,"t":"2026-09-24T17:15:00Z","v":2815,"vw":25.444178},{"c":25.385,"h":25.46,"l":25.38,"n":216,"o":25.41,"t":"2026-09-24T17:30:00Z","v":15387,"vw":25.416799},{"c":25.375,"h":25.415,"l":25.375,"n":92,"o":25.385,"t":"2026-09-24T17:45:00Z","v":9399,"vw":25.397074},{"c":25.34,"h":25.37,"l":25.32,"n":93,"o":25.37,"t":"2026-09-24T18:00:00Z","v":4114,"vw":25.354923},{"c":25.3,"h":25.335,"l":25.3,"n":89,"o":25.33,"t":"2026-09-24T18:15:00Z","v":5175,"vw":25.318679},{"c":25.22,"h":25.3,"l":25.2,"n":163,"o":25.3,"t":"2026-09-24T18:30:00Z","v":9938,"vw":25.228927},{"c":25.27,"h":25.27,"l":25.22,"n":200,"o":25.24,"t":"2026-09-24T18:45:00Z","v":9971,"vw":25.238836},{"c":25.265,"h":25.285,"l":25.18,"n":286,"o":25.27,"t":"2026-09-24T19:00:00Z","v":17055,"vw":25.2373},{"c":25.24,"h":25.27,"l":25.235,"n":166,"o":25.26,"t":"2026-09-24T19:15:00Z","v":10783,"vw":25.250016},{"c":25.425,"h":25.43,"l":25.23,"n":418,"o":25.25,"t":"2026-09-24T19:30:00Z","v":37796,"vw":25.305256},{"c":25.55,"h":25.55,"l":25.34,"n":879,"o":25.425,"t":"2026-09-24T19:45:00Z","v":83928,"vw":25.424083},{"c":25.53,"h":25.53,"l":25.53,"n":11,"o":25.53,"t":"2026-09-24T20:00:00Z","v":29765,"vw":25.53},{"c":25.66,"h":25.66,"l":25.55,"n":3,"o":25.55,"t":"2026-09-24T21:15:00Z","v":201,"vw":25.605},{"c":25.6566,"h":25.6566,"l":25.6566,"n":1,"o":25.6566,"t":"2026-09-24T21:45:00Z","v":100,"vw":25.6566},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-09-25T11:00:00Z","v":400,"vw":25.53},{"c":25.5301,"h":25.5301,"l":25.53,"n":2,"o":25.53,"t":"2026-09-25T11:30:00Z","v":200,"vw":25.53005},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-09-25T13:00:00Z","v":200,"vw":25.69},{"c":25.41,"h":25.65,"l":25.41,"n":82,"o":25.58,"t":"2026-09-25T13:30:00Z","v":7160,"vw":25.546208},{"c":25.5436,"h":25.57,"l":25.2867,"n":14,"o":25.41,"t":"2026-09-25T13:45:00Z","v":1715,"vw":25.490308},{"c":25.4,"h":25.47,"l":25.36,"n":60,"o":25.46,"t":"2026-09-25T14:00:00Z","v":2500,"vw":25.43},{"c":25.435,"h":25.47,"l":25.42,"n":13,"o":25.47,"t":"2026-09-25T14:15:00Z","v":668,"vw":25.44125},{"c":25.38,"h":25.44,"l":25.375,"n":66,"o":25.4,"t":"2026-09-25T14:30:00Z","v":4718,"vw":25.39688},{"c":25.295,"h":25.415,"l":25.295,"n":39,"o":25.415,"t":"2026-09-25T14:45:00Z","v":8485,"vw":25.390385},{"c":25.35,"h":25.39,"l":25.28,"n":93,"o":25.28,"t":"2026-09-25T15:00:00Z","v":6220,"vw":25.345978},{"c":25.4,"h":25.4,"l":25.355,"n":115,"o":25.355,"t":"2026-09-25T15:15:00Z","v":4090,"vw":25.379624},{"c":25.3976,"h":25.48,"l":25.3976,"n":105,"o":25.4,"t":"2026-09-25T15:30:00Z","v":8228,"vw":25.42649},{"c":25.255,"h":25.415,"l":25.25,"n":57,"o":25.415,"t":"2026-09-25T15:45:00Z","v":3833,"vw":25.302333},{"c":25.3,"h":25.31,"l":25.28,"n":47,"o":25.28,"t":"2026-09-25T16:00:00Z","v":2372,"vw":25.293824},{"c":25.35,"h":25.38,"l":25.28,"n":163,"o":25.28,"t":"2026-09-25T16:15:00Z","v":10932,"vw":25.350632},{"c":25.38,"h":25.42,"l":25.35,"n":99,"o":25.37,"t":"2026-09-25T16:30:00Z","v":8530,"vw":25.373215},{"c":25.4,"h":25.4,"l":25.3738,"n":12,"o":25.38,"t":"2026-09-25T16:45:00Z","v":679,"vw":25.381},{"c":25.33,"h":25.38,"l":25.32,"n":60,"o":25.38,"t":"2026-09-25T17:00:00Z","v":4283,"vw":25.326011},{"c":25.2783,"h":25.33,"l":25.27,"n":54,"o":25.33,"t":"2026-09-25T17:15:00Z","v":3846,"vw":25.301856},{"c":25.31,"h":25.31,"l":25.27,"n":67,"o":25.31,"t":"2026-09-25T17:30:00Z","v":3721,"vw":25.291779},{"c":25.32,"h":25.34,"l":25.31,"n":53,"o":25.31,"t":"2026-09-25T17:45:00Z","v":3705,"vw":25.321179},{"c":25.39,"h":25.4,"l":25.33,"n":46,"o":25.33,"t":"2026-09-25T18:00:00Z","v":2242,"vw":25.382422},{"c":25.34,"h":25.4,"l":25.34,"n":106,"o":25.4,"t":"2026-09-25T18:15:00Z","v":7625,"vw":25.385914},{"c":25.36,"h":25.365,"l":25.34,"n":77,"o":25.358,"t":"2026-09-25T18:30:00Z","v":9811,"vw":25.358427},{"c":25.38,"h":25.38,"l":25.335,"n":79,"o":25.34,"t":"2026-09-25T18:45:00Z","v":4757,"vw":25.35845},{"c":25.42,"h":25.46,"l":25.38,"n":77,"o":25.4,"t":"2026-09-25T19:00:00Z","v":6098,"vw":25.417351},{"c":25.3525,"h":25.42,"l":25.34,"n":113,"o":25.4,"t":"2026-09-25T19:15:00Z","v":8689,"vw":25.385482},{"c":25.415,"h":25.44,"l":25.33,"n":228,"o":25.33,"t":"2026-09-25T19:30:00Z","v":22352,"vw":25.410628},{"c":25.57,"h":25.57,"l":25.4,"n":938,"o":25.415,"t":"2026-09-25T19:45:00Z","v":80073,"vw":25.474087},{"c":25.54,"h":25.54,"l":25.54,"n":5,"o":25.54,"t":"2026-09-25T20:00:00Z","v":86644,"vw":25.54},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-25T21:00:00Z","v":154,"vw":25.5},{"c":25.535,"h":25.73,"l":25.51,"n":54,"o":25.73,"t":"2026-09-28T13:30:00Z","v":2699,"vw":25.611212},{"c":25.535,"h":25.54,"l":25.535,"n":7,"o":25.54,"t":"2026-09-28T13:45:00Z","v":490,"vw":25.536667},{"c":25.5325,"h":25.64,"l":25.5,"n":111,"o":25.535,"t":"2026-09-28T14:00:00Z","v":15886,"vw":25.549483},{"c":25.5,"h":25.525,"l":25.421,"n":83,"o":25.47,"t":"2026-09-28T14:15:00Z","v":9459,"vw":25.46659},{"c":25.44,"h":25.515,"l":25.44,"n":22,"o":25.5,"t":"2026-09-28T14:30:00Z","v":1760,"vw":25.487935},{"c":25.45,"h":25.53,"l":25.425,"n":156,"o":25.44,"t":"2026-09-28T14:45:00Z","v":25570,"vw":25.465144},{"c":25.25,"h":25.4499,"l":25.23,"n":206,"o":25.42,"t":"2026-09-28T15:00:00Z","v":15332,"vw":25.309562},{"c":25.18,"h":25.29,"l":25.18,"n":210,"o":25.245,"t":"2026-09-28T15:15:00Z","v":14364,"vw":25.235824},{"c":25.285,"h":25.3,"l":25.14,"n":472,"o":25.17,"t":"2026-09-28T15:30:00Z","v":31310,"vw":25.20325},{"c":25.375,"h":25.44,"l":25.26,"n":283,"o":25.285,"t":"2026-09-28T15:45:00Z","v":28763,"vw":25.330303},{"c":25.45,"h":25.48,"l":25.35,"n":150,"o":25.35,"t":"2026-09-28T16:00:00Z","v":13358,"vw":25.432259},{"c":25.39,"h":25.45,"l":25.32,"n":153,"o":25.45,"t":"2026-09-28T16:15:00Z","v":13390,"vw":25.396641},{"c":25.385,"h":25.43,"l":25.35,"n":146,"o":25.35,"t":"2026-09-28T16:30:00Z","v":11281,"vw":25.389273},{"c":25.41,"h":25.44,"l":25.385,"n":115,"o":25.385,"t":"2026-09-28T16:45:00Z","v":8763,"vw":25.41218},{"c":25.4,"h":25.43,"l":25.36,"n":132,"o":25.41,"t":"2026-09-28T17:00:00Z","v":9838,"vw":25.407858},{"c":25.395,"h":25.41,"l":25.395,"n":30,"o":25.395,"t":"2026-09-28T17:15:00Z","v":2334,"vw":25.399094},{"c":25.43,"h":25.43,"l":25.36,"n":104,"o":25.36,"t":"2026-09-28T17:30:00Z","v":5113,"vw":25.400563},{"c":25.45,"h":25.47,"l":25.4,"n":110,"o":25.405,"t":"2026-09-28T17:45:00Z","v":7202,"vw":25.420433},{"c":25.42,"h":25.47,"l":25.42,"n":29,"o":25.47,"t":"2026-09-28T18:00:00Z","v":1495,"vw":25.445769},{"c":25.37,"h":25.435,"l":25.35,"n":132,"o":25.435,"t":"2026-09-28T18:15:00Z","v":5453,"vw":25.39149},{"c":25.35,"h":25.37,"l":25.31,"n":92,"o":25.34,"t":"2026-09-28T18:30:00Z","v":4398,"vw":25.345766},{"c":25.37,"h":25.38,"l":25.32,"n":99,"o":25.35,"t":"2026-09-28T18:45:00Z","v":7521,"vw":25.362399},{"c":25.38,"h":25.4,"l":25.38,"n":23,"o":25.385,"t":"2026-09-28T19:00:00Z","v":1849,"vw":25.389333},{"c":25.34,"h":25.38,"l":25.34,"n":65,"o":25.37,"t":"2026-09-28T19:15:00Z","v":1883,"vw":25.36125},{"c":25.36,"h":25.37,"l":25.32,"n":180,"o":25.35,"t":"2026-09-28T19:30:00Z","v":11044,"vw":25.341455},{"c":25.31,"h":25.37,"l":25.27,"n":506,"o":25.37,"t":"2026-09-28T19:45:00Z","v":22858,"vw":25.302631},{"c":25.33,"h":25.33,"l":25.33,"n":5,"o":25.33,"t":"2026-09-28T20:00:00Z","v":17715,"vw":25.33},{"c":25.08,"h":25.351,"l":24.96,"n":170,"o":25.34,"t":"2026-09-29T13:30:00Z","v":26725,"vw":25.065879},{"c":25.05,"h":25.08,"l":24.96,"n":86,"o":25.08,"t":"2026-09-29T13:45:00Z","v":14023,"vw":24.975414},{"c":25.15,"h":25.15,"l":25.03,"n":35,"o":25.06,"t":"2026-09-29T14:00:00Z","v":2142,"vw":25.069276},{"c":25.16,"h":25.16,"l":25.11,"n":12,"o":25.16,"t":"2026-09-29T14:15:00Z","v":723,"vw":25.138571},{"c":25.06,"h":25.12,"l":25.05,"n":401,"o":25.09,"t":"2026-09-29T14:30:00Z","v":21159,"vw":25.084134},{"c":25.05,"h":25.11,"l":25.05,"n":127,"o":25.06,"t":"2026-09-29T14:45:00Z","v":4206,"vw":25.079325},{"c":25.115,"h":25.12,"l":25.07,"n":127,"o":25.07,"t":"2026-09-29T15:00:00Z","v":7441,"vw":25.105263},{"c":25.14,"h":25.18,"l":25.115,"n":180,"o":25.115,"t":"2026-09-29T15:15:00Z","v":13798,"vw":25.144354},{"c":25.09,"h":25.14,"l":25.08,"n":45,"o":25.14,"t":"2026-09-29T15:30:00Z","v":3518,"vw":25.110769},{"c":25.07,"h":25.1,"l":25.04,"n":214,"o":25.06,"t":"2026-09-29T15:45:00Z","v":16579,"vw":25.072045},{"c":25.09,"h":25.12,"l":25.09,"n":92,"o":25.09,"t":"2026-09-29T16:00:00Z","v":7128,"vw":25.097617},{"c":25.065,"h":25.09,"l":25.04,"n":51,"o":25.09,"t":"2026-09-29T16:15:00Z","v":1880,"vw":25.069545},{"c":25.07,"h":25.0995,"l":25.05,"n":49,"o":25.08,"t":"2026-09-29T16:30:00Z","v":4139,"vw":25.074952},{"c":25.07,"h":25.07,"l":25.05,"n":20,"o":25.05,"t":"2026-09-29T16:45:00Z","v":753,"vw":25.0661},{"c":24.97,"h":25.05,"l":24.97,"n":82,"o":25.05,"t":"2026-09-29T17:00:00Z","v":4105,"vw":25.009688},{"c":24.98,"h":24.98,"l":24.97,"n":100,"o":24.97,"t":"2026-09-29T17:15:00Z","v":5432,"vw":24.977312},{"c":24.985,"h":25.01,"l":24.985,"n":76,"o":24.99,"t":"2026-09-29T17:30:00Z","v":3525,"vw":24.995764},{"c":24.99,"h":24.99,"l":24.98,"n":92,"o":24.99,"t":"2026-09-29T17:45:00Z","v":3291,"vw":24.985238},{"c":25.02,"h":25.02,"l":24.96,"n":127,"o":24.98,"t":"2026-09-29T18:00:00Z","v":6039,"vw":24.992725},{"c":24.95,"h":25.04,"l":24.93,"n":200,"o":25.03,"t":"2026-09-29T18:15:00Z","v":22064,"vw":24.992762},{"c":24.99,"h":25.02,"l":24.94,"n":118,"o":24.94,"t":"2026-09-29T18:30:00Z","v":7580,"vw":24.984281},{"c":24.885,"h":24.94,"l":24.88,"n":218,"o":24.94,"t":"2026-09-29T18:45:00Z","v":12657,"vw":24.898677},{"c":24.91,"h":24.92,"l":24.855,"n":288,"o":24.875,"t":"2026-09-29T19:00:00Z","v":20239,"vw":24.882277},{"c":24.91,"h":24.94,"l":24.9,"n":109,"o":24.91,"t":"2026-09-29T19:15:00Z","v":6053,"vw":24.92131},{"c":24.855,"h":24.9,"l":24.82,"n":208,"o":24.9,"t":"2026-09-29T19:30:00Z","v":12982,"vw":24.853014},{"c":25.03,"h":25.03,"l":24.85,"n":800,"o":24.87,"t":"2026-09-29T19:45:00Z","v":44714,"vw":24.947091},{"c":25.01,"h":25.01,"l":25.01,"n":6,"o":25.01,"t":"2026-09-29T20:00:00Z","v":47374,"vw":25.01},{"c":25.07,"h":25.15,"l":24.8397,"n":16,"o":25.15,"t":"2026-09-30T13:30:00Z","v":6348,"vw":25.050206},{"c":25.1,"h":25.1,"l":25.1,"n":8,"o":25.1,"t":"2026-09-30T13:45:00Z","v":873,"vw":25.1},{"c":25.15,"h":25.16,"l":25.075,"n":50,"o":25.1,"t":"2026-09-30T14:00:00Z","v":2411,"vw":25.127638},{"c":25.12,"h":25.1597,"l":25.075,"n":43,"o":25.1597,"t":"2026-09-30T14:15:00Z","v":1503,"vw":25.139405},{"c":24.98,"h":25.16,"l":24.97,"n":99,"o":25.16,"t":"2026-09-30T14:30:00Z","v":5104,"vw":25.066512},{"c":24.97,"h":25.01,"l":24.95,"n":84,"o":24.98,"t":"2026-09-30T14:45:00Z","v":4279,"vw":24.971704},{"c":25.04,"h":25.06,"l":24.97,"n":162,"o":24.97,"t":"2026-09-30T15:00:00Z","v":11114,"vw":25.005718},{"c":24.94,"h":25.03,"l":24.94,"n":54,"o":25.03,"t":"2026-09-30T15:15:00Z","v":2457,"vw":24.977883},{"c":24.855,"h":24.93,"l":24.84,"n":93,"o":24.92,"t":"2026-09-30T15:30:00Z","v":5267,"vw":24.880575},{"c":24.885,"h":24.9,"l":24.83,"n":86,"o":24.83,"t":"2026-09-30T15:45:00Z","v":4500,"vw":24.871668},{"c":24.895,"h":24.9,"l":24.87,"n":66,"o":24.87,"t":"2026-09-30T16:00:00Z","v":4441,"vw":24.887908},{"c":24.89,"h":24.91,"l":24.84,"n":156,"o":24.9,"t":"2026-09-30T16:15:00Z","v":12413,"vw":24.873021},{"c":24.88,"h":24.88,"l":24.87,"n":50,"o":24.88,"t":"2026-09-30T16:30:00Z","v":1754,"vw":24.874},{"c":24.86,"h":24.88,"l":24.845,"n":146,"o":24.86,"t":"2026-09-30T16:45:00Z","v":12932,"vw":24.862074},{"c":24.85,"h":24.85,"l":24.83,"n":53,"o":24.84,"t":"2026-09-30T17:00:00Z","v":2668,"vw":24.839443},{"c":24.84,"h":24.84,"l":24.81,"n":59,"o":24.84,"t":"2026-09-30T17:15:00Z","v":3353,"vw":24.827018},{"c":24.82,"h":24.8462,"l":24.8,"n":43,"o":24.8462,"t":"2026-09-30T17:30:00Z","v":4243,"vw":24.814379},{"c":24.838,"h":24.845,"l":24.81,"n":135,"o":24.815,"t":"2026-09-30T17:45:00Z","v":8454,"vw":24.825792},{"c":24.815,"h":24.84,"l":24.8,"n":39,"o":24.84,"t":"2026-09-30T18:00:00Z","v":3233,"vw":24.819384},{"c":24.775,"h":24.815,"l":24.76,"n":98,"o":24.815,"t":"2026-09-30T18:15:00Z","v":12661,"vw":24.797737},{"c":24.77,"h":24.7887,"l":24.77,"n":64,"o":24.7887,"t":"2026-09-30T18:30:00Z","v":5825,"vw":24.781435},{"c":24.8,"h":24.8,"l":24.775,"n":73,"o":24.775,"t":"2026-09-30T18:45:00Z","v":3956,"vw":24.794013},{"c":24.785,"h":24.82,"l":24.78,"n":92,"o":24.82,"t":"2026-09-30T19:00:00Z","v":4620,"vw":24.804474},{"c":24.7905,"h":24.8,"l":24.76,"n":99,"o":24.77,"t":"2026-09-30T19:15:00Z","v":3875,"vw":24.785201},{"c":24.84,"h":24.86,"l":24.78,"n":242,"o":24.785,"t":"2026-09-30T19:30:00Z","v":10600,"vw":24.806536},{"c":24.84,"h":24.92,"l":24.825,"n":822,"o":24.83,"t":"2026-09-30T19:45:00Z","v":43700,"vw":24.879851},{"c":24.87,"h":24.87,"l":24.87,"n":7,"o":24.87,"t":"2026-09-30T20:00:00Z","v":17067,"vw":24.87},{"c":25.12,"h":25.12,"l":25.12,"n":3,"o":25.12,"t":"2026-10-01T13:15:00Z","v":220,"vw":25.12},{"c":24.73,"h":24.895,"l":24.72,"n":103,"o":24.75,"t":"2026-10-01T13:30:00Z","v":4689,"vw":24.787816},{"c":24.7801,"h":24.87,"l":24.7801,"n":18,"o":24.82,"t":"2026-10-01T13:45:00Z","v":1257,"vw":24.844227},{"c":24.84,"h":24.865,"l":24.77,"n":48,"o":24.78,"t":"2026-10-01T14:00:00Z","v":4563,"vw":24.805581},{"c":24.825,"h":24.92,"l":24.825,"n":38,"o":24.88,"t":"2026-10-01T14:15:00Z","v":2302,"vw":24.881115},{"c":24.88,"h":24.92,"l":24.82,"n":54,"o":24.88,"t":"2026-10-01T14:30:00Z","v":4144,"vw":24.862419},{"c":24.86,"h":24.86,"l":24.82,"n":61,"o":24.83,"t":"2026-10-01T14:45:00Z","v":5211,"vw":24.831385},{"c":24.89,"h":24.89,"l":24.805,"n":93,"o":24.845,"t":"2026-10-01T15:00:00Z","v":3943,"vw":24.832754},{"c":24.86,"h":24.89,"l":24.855,"n":40,"o":24.89,"t":"2026-10-01T15:15:00Z","v":5542,"vw":24.868965},{"c":24.84,"h":24.87,"l":24.81,"n":49,"o":24.87,"t":"2026-10-01T15:30:00Z","v":2317,"vw":24.821111},{"c":24.86,"h":24.92,"l":24.845,"n":264,"o":24.845,"t":"2026-10-01T15:45:00Z","v":24165,"vw":24.861911},{"c":24.905,"h":24.91,"l":24.87,"n":17,"o":24.87,"t":"2026-10-01T16:00:00Z","v":760,"vw":24.88875},{"c":24.96,"h":24.97,"l":24.895,"n":126,"o":24.905,"t":"2026-10-01T16:15:00Z","v":10259,"vw":24.917841},{"c":24.97,"h":24.98,"l":24.945,"n":39,"o":24.96,"t":"2026-10-01T16:30:00Z","v":4397,"vw":24.961008},{"c":24.95,"h":24.98,"l":24.95,"n":31,"o":24.98,"t":"2026-10-01T16:45:00Z","v":1455,"vw":24.968549},{"c":24.98,"h":24.9976,"l":24.92,"n":65,"o":24.94,"t":"2026-10-01T17:00:00Z","v":4723,"vw":24.958639},{"c":24.965,"h":24.965,"l":24.93,"n":40,"o":24.96,"t":"2026-10-01T17:15:00Z","v":1676,"vw":24.952639},{"c":24.98,"h":24.98,"l":24.95,"n":47,"o":24.95,"t":"2026-10-01T17:30:00Z","v":2957,"vw":24.952902},{"c":25.04,"h":25.05,"l":24.98,"n":151,"o":24.98,"t":"2026-10-01T17:45:00Z","v":8311,"vw":25.023158},{"c":25.02,"h":25.0525,"l":24.98,"n":77,"o":25.045,"t":"2026-10-01T18:00:00Z","v":6168,"vw":25.034768},{"c":25.02,"h":25.07,"l":25,"n":138,"o":25.025,"t":"2026-10-01T18:15:00Z","v":11754,"vw":25.034414},{"c":24.965,"h":25.02,"l":24.94,"n":88,"o":25.02,"t":"2026-10-01T18:30:00Z","v":5336,"vw":24.965753},{"c":24.995,"h":25.0061,"l":24.94,"n":80,"o":24.965,"t":"2026-10-01T18:45:00Z","v":7163,"vw":24.974453},{"c":25.11,"h":25.11,"l":24.99,"n":115,"o":24.995,"t":"2026-10-01T19:00:00Z","v":7811,"vw":25.019949},{"c":24.99,"h":25.13,"l":24.99,"n":90,"o":25.12,"t":"2026-10-01T19:15:00Z","v":6829,"vw":25.078609},{"c":24.83,"h":25.02,"l":24.82,"n":171,"o":24.98,"t":"2026-10-01T19:30:00Z","v":11633,"vw":24.883294},{"c":25.08,"h":25.23,"l":24.83,"n":1645,"o":24.83,"t":"2026-10-01T19:45:00Z","v":146885,"vw":24.984868},{"c":25.27,"h":25.27,"l":25.07,"n":16,"o":25.09,"t":"2026-10-01T20:00:00Z","v":628310,"vw":25.269787},{"c":25.215,"h":25.369,"l":25.21,"n":57,"o":25.35,"t":"2026-10-02T13:30:00Z","v":6970,"vw":25.308913},{"c":25.38,"h":25.44,"l":25.33,"n":66,"o":25.39,"t":"2026-10-02T13:45:00Z","v":4623,"vw":25.394096},{"c":25.25,"h":25.4,"l":25.25,"n":13,"o":25.4,"t":"2026-10-02T14:00:00Z","v":1024,"vw":25.29847},{"c":25.35,"h":25.35,"l":25.295,"n":18,"o":25.32,"t":"2026-10-02T14:15:00Z","v":1239,"vw":25.325107},{"c":25.38,"h":25.38,"l":25.36,"n":15,"o":25.36,"t":"2026-10-02T14:30:00Z","v":946,"vw":25.375},{"c":25.47,"h":25.5,"l":25.38,"n":100,"o":25.38,"t":"2026-10-02T14:45:00Z","v":5774,"vw":25.41088},{"c":25.47,"h":25.47,"l":25.43,"n":14,"o":25.44,"t":"2026-10-02T15:00:00Z","v":684,"vw":25.449},{"c":25.4,"h":25.4799,"l":25.39,"n":27,"o":25.4799,"t":"2026-10-02T15:15:00Z","v":3425,"vw":25.447962},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-02T15:30:00Z","v":1500,"vw":25.39},{"c":25.405,"h":25.44,"l":25.405,"n":46,"o":25.4388,"t":"2026-10-02T15:45:00Z","v":1477,"vw":25.42851},{"c":25.375,"h":25.38,"l":25.375,"n":18,"o":25.38,"t":"2026-10-02T16:00:00Z","v":425,"vw":25.3775},{"c":25.35,"h":25.39,"l":25.33,"n":38,"o":25.33,"t":"2026-10-02T16:15:00Z","v":1739,"vw":25.343769},{"c":25.38,"h":25.415,"l":25.36,"n":60,"o":25.415,"t":"2026-10-02T16:30:00Z","v":3076,"vw":25.384286},{"c":25.3435,"h":25.3435,"l":25.3435,"n":6,"o":25.3435,"t":"2026-10-02T16:45:00Z","v":717,"vw":25.3435},{"c":25.41,"h":25.45,"l":25.39,"n":58,"o":25.41,"t":"2026-10-02T17:00:00Z","v":3472,"vw":25.419227},{"c":25.42,"h":25.44,"l":25.4,"n":41,"o":25.43,"t":"2026-10-02T17:15:00Z","v":1702,"vw":25.421667},{"c":25.39,"h":25.43,"l":25.375,"n":77,"o":25.42,"t":"2026-10-02T17:30:00Z","v":3515,"vw":25.413188},{"c":25.415,"h":25.415,"l":25.38,"n":21,"o":25.38,"t":"2026-10-02T17:45:00Z","v":645,"vw":25.387099},{"c":25.48,"h":25.49,"l":25.43,"n":68,"o":25.43,"t":"2026-10-02T18:00:00Z","v":3833,"vw":25.474866},{"c":25.435,"h":25.46,"l":25.435,"n":26,"o":25.46,"t":"2026-10-02T18:15:00Z","v":1137,"vw":25.4465},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-02T18:30:00Z","v":101,"vw":25.45},{"c":25.49,"h":25.49,"l":25.45,"n":53,"o":25.45,"t":"2026-10-02T18:45:00Z","v":2281,"vw":25.469375},{"c":25.44,"h":25.47,"l":25.44,"n":38,"o":25.47,"t":"2026-10-02T19:00:00Z","v":1738,"vw":25.464},{"c":25.43,"h":25.46,"l":25.42,"n":46,"o":25.44,"t":"2026-10-02T19:15:00Z","v":4530,"vw":25.433337},{"c":25.45,"h":25.47,"l":25.41,"n":114,"o":25.43,"t":"2026-10-02T19:30:00Z","v":6430,"vw":25.449652},{"c":25.43,"h":25.47,"l":25.37,"n":437,"o":25.445,"t":"2026-10-02T19:45:00Z","v":31954,"vw":25.402328},{"c":25.42,"h":25.42,"l":25.42,"n":6,"o":25.42,"t":"2026-10-02T20:00:00Z","v":16826,"vw":25.42},{"c":25.5,"h":25.68,"l":25.33,"n":18,"o":25.68,"t":"2026-10-05T13:30:00Z","v":1000,"vw":25.463449},{"c":25.545,"h":25.545,"l":25.545,"n":3,"o":25.545,"t":"2026-10-05T13:45:00Z","v":189,"vw":25.545},{"c":25.665,"h":25.78,"l":25.545,"n":6,"o":25.545,"t":"2026-10-05T14:00:00Z","v":1920,"vw":25.690729},{"c":25.74,"h":25.7769,"l":25.66,"n":8,"o":25.665,"t":"2026-10-05T14:15:00Z","v":2502,"vw":25.678564},{"c":25.8,"h":25.8,"l":25.72,"n":24,"o":25.73,"t":"2026-10-05T14:45:00Z","v":6443,"vw":25.761373},{"c":25.74,"h":25.85,"l":25.74,"n":14,"o":25.85,"t":"2026-10-05T15:00:00Z","v":1601,"vw":25.78125},{"c":25.75,"h":25.91,"l":25.75,"n":62,"o":25.91,"t":"2026-10-05T15:15:00Z","v":2202,"vw":25.859612},{"c":25.8922,"h":25.9499,"l":25.7749,"n":3,"o":25.7749,"t":"2026-10-05T15:30:00Z","v":2400,"vw":25.935396},{"c":25.85,"h":25.887,"l":25.8065,"n":27,"o":25.85,"t":"2026-10-05T16:00:00Z","v":1130,"vw":25.853951},{"c":25.8725,"h":25.8725,"l":25.845,"n":7,"o":25.85,"t":"2026-10-05T16:15:00Z","v":728,"vw":25.853228},{"c":25.9099,"h":25.9099,"l":25.9099,"n":3,"o":25.9099,"t":"2026-10-05T16:30:00Z","v":227,"vw":25.9099},{"c":25.82,"h":25.82,"l":25.82,"n":10,"o":25.82,"t":"2026-10-05T16:45:00Z","v":301,"vw":25.82},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-05T17:00:00Z","v":210,"vw":25.8},{"c":25.71,"h":25.71,"l":25.62,"n":27,"o":25.65,"t":"2026-10-05T17:30:00Z","v":928,"vw":25.671691},{"c":25.71,"h":25.71,"l":25.68,"n":38,"o":25.68,"t":"2026-10-05T17:45:00Z","v":2011,"vw":25.695698},{"c":25.715,"h":25.74,"l":25.685,"n":17,"o":25.73,"t":"2026-10-05T18:00:00Z","v":1790,"vw":25.716592},{"c":25.705,"h":25.705,"l":25.68,"n":3,"o":25.68,"t":"2026-10-05T18:15:00Z","v":430,"vw":25.687143},{"c":25.5001,"h":25.6101,"l":25.5001,"n":15,"o":25.6101,"t":"2026-10-05T18:30:00Z","v":1048,"vw":25.58377},{"c":25.62,"h":25.63,"l":25.62,"n":12,"o":25.63,"t":"2026-10-05T18:45:00Z","v":459,"vw":25.623676},{"c":25.7,"h":25.7,"l":25.635,"n":24,"o":25.66,"t":"2026-10-05T19:00:00Z","v":745,"vw":25.665},{"c":25.7,"h":25.7,"l":25.7,"n":11,"o":25.7,"t":"2026-10-05T19:15:00Z","v":360,"vw":25.7},{"c":25.61,"h":25.66,"l":25.595,"n":93,"o":25.66,"t":"2026-10-05T19:30:00Z","v":9523,"vw":25.635525},{"c":25.51,"h":25.59,"l":25.51,"n":191,"o":25.55,"t":"2026-10-05T19:45:00Z","v":12024,"vw":25.550262},{"c":25.39,"h":25.39,"l":25.39,"n":4,"o":25.39,"t":"2026-10-05T20:00:00Z","v":7665,"vw":25.39},{"c":25.83,"h":25.83,"l":25.83,"n":1,"o":25.83,"t":"2026-10-06T12:15:00Z","v":190,"vw":25.83},{"c":25.39,"h":25.819,"l":25.39,"n":50,"o":25.58,"t":"2026-10-06T13:30:00Z","v":4682,"vw":25.576805},{"c":25.43,"h":25.46,"l":25.38,"n":57,"o":25.42,"t":"2026-10-06T13:45:00Z","v":5528,"vw":25.424474},{"c":25.69,"h":25.69,"l":25.58,"n":24,"o":25.5999,"t":"2026-10-06T14:00:00Z","v":4031,"vw":25.607175},{"c":25.665,"h":25.6999,"l":25.645,"n":17,"o":25.6999,"t":"2026-10-06T14:15:00Z","v":1438,"vw":25.66765},{"c":25.71,"h":25.71,"l":25.66,"n":46,"o":25.66,"t":"2026-10-06T14:30:00Z","v":2095,"vw":25.676667},{"c":25.725,"h":25.75,"l":25.69,"n":48,"o":25.69,"t":"2026-10-06T14:45:00Z","v":3875,"vw":25.722688},{"c":25.76,"h":25.78,"l":25.71,"n":30,"o":25.71,"t":"2026-10-06T15:00:00Z","v":1406,"vw":25.728018},{"c":25.795,"h":25.855,"l":25.76,"n":26,"o":25.76,"t":"2026-10-06T15:15:00Z","v":2733,"vw":25.796826},{"c":25.84,"h":25.84,"l":25.8,"n":24,"o":25.83,"t":"2026-10-06T15:30:00Z","v":3133,"vw":25.832975},{"c":25.85,"h":25.86,"l":25.81,"n":5,"o":25.86,"t":"2026-10-06T15:45:00Z","v":1340,"vw":25.851062},{"c":25.85,"h":25.85,"l":25.85,"n":9,"o":25.85,"t":"2026-10-06T16:00:00Z","v":1052,"vw":25.85},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-06T16:15:00Z","v":200,"vw":25.86},{"c":25.87,"h":25.91,"l":25.87,"n":20,"o":25.9,"t":"2026-10-06T16:30:00Z","v":1324,"vw":25.883943},{"c":25.87,"h":25.87,"l":25.87,"n":8,"o":25.87,"t":"2026-10-06T16:45:00Z","v":1421,"vw":25.87},{"c":25.83,"h":25.83,"l":25.83,"n":1,"o":25.83,"t":"2026-10-06T17:00:00Z","v":100,"vw":25.83},{"c":25.87,"h":25.87,"l":25.83,"n":30,"o":25.83,"t":"2026-10-06T17:15:00Z","v":1758,"vw":25.863631},{"c":25.87,"h":25.9,"l":25.865,"n":11,"o":25.865,"t":"2026-10-06T17:30:00Z","v":763,"vw":25.874167},{"c":25.9,"h":25.9,"l":25.87,"n":4,"o":25.87,"t":"2026-10-06T17:45:00Z","v":348,"vw":25.88},{"c":25.87,"h":25.895,"l":25.87,"n":5,"o":25.895,"t":"2026-10-06T18:00:00Z","v":444,"vw":25.87625},{"c":25.865,"h":25.87,"l":25.86,"n":23,"o":25.86,"t":"2026-10-06T18:15:00Z","v":1399,"vw":25.867716},{"c":25.8551,"h":25.89,"l":25.84,"n":23,"o":25.84,"t":"2026-10-06T18:30:00Z","v":1232,"vw":25.868819},{"c":25.86,"h":25.86,"l":25.86,"n":3,"o":25.86,"t":"2026-10-06T18:45:00Z","v":223,"vw":25.86},{"c":25.9,"h":25.95,"l":25.88,"n":23,"o":25.9,"t":"2026-10-06T19:00:00Z","v":2071,"vw":25.930721},{"c":25.86,"h":25.91,"l":25.85,"n":66,"o":25.8607,"t":"2026-10-06T19:15:00Z","v":5127,"vw":25.875891},{"c":25.92,"h":25.94,"l":25.87,"n":65,"o":25.87,"t":"2026-10-06T19:30:00Z","v":2993,"vw":25.896852},{"c":25.95,"h":25.95,"l":25.88,"n":220,"o":25.9,"t":"2026-10-06T19:45:00Z","v":10127,"vw":25.917199},{"c":25.84,"h":25.84,"l":25.84,"n":3,"o":25.84,"t":"2026-10-06T20:00:00Z","v":5902,"vw":25.84},{"c":26.0999,"h":26.0999,"l":25.72,"n":21,"o":25.72,"t":"2026-10-07T13:30:00Z","v":3338,"vw":25.882443},{"c":25.685,"h":25.85,"l":25.59,"n":127,"o":25.85,"t":"2026-10-07T13:45:00Z","v":6645,"vw":25.693383},{"c":25.56,"h":25.75,"l":25.56,"n":53,"o":25.75,"t":"2026-10-07T14:00:00Z","v":3341,"vw":25.65012},{"c":25.635,"h":25.64,"l":25.5072,"n":29,"o":25.62,"t":"2026-10-07T14:15:00Z","v":1404,"vw":25.616356},{"c":25.55,"h":25.635,"l":25.55,"n":15,"o":25.635,"t":"2026-10-07T14:30:00Z","v":1078,"vw":25.594375},{"c":25.65,"h":25.69,"l":25.57,"n":53,"o":25.62,"t":"2026-10-07T14:45:00Z","v":4293,"vw":25.654171},{"c":25.67,"h":25.67,"l":25.6025,"n":4,"o":25.605,"t":"2026-10-07T15:00:00Z","v":400,"vw":25.634375},{"c":25.68,"h":25.68,"l":25.605,"n":106,"o":25.67,"t":"2026-10-07T15:15:00Z","v":3395,"vw":25.65476},{"c":25.66,"h":25.74,"l":25.66,"n":54,"o":25.68,"t":"2026-10-07T15:30:00Z","v":3162,"vw":25.712},{"c":25.7899,"h":25.7899,"l":25.65,"n":12,"o":25.65,"t":"2026-10-07T15:45:00Z","v":1035,"vw":25.682529},{"c":25.78,"h":25.79,"l":25.73,"n":33,"o":25.76,"t":"2026-10-07T16:00:00Z","v":2662,"vw":25.74625},{"c":25.745,"h":25.79,"l":25.7064,"n":16,"o":25.79,"t":"2026-10-07T16:15:00Z","v":2129,"vw":25.736398},{"c":25.51,"h":25.71,"l":25.51,"n":72,"o":25.71,"t":"2026-10-07T16:30:00Z","v":3506,"vw":25.64671},{"c":25.51,"h":25.56,"l":25.51,"n":5,"o":25.51,"t":"2026-10-07T16:45:00Z","v":567,"vw":25.520317},{"c":25.4475,"h":25.565,"l":25.41,"n":106,"o":25.565,"t":"2026-10-07T17:15:00Z","v":8078,"vw":25.49197},{"c":25.4,"h":25.43,"l":25.38,"n":86,"o":25.41,"t":"2026-10-07T17:30:00Z","v":4868,"vw":25.408395},{"c":25.44,"h":25.45,"l":25.38,"n":28,"o":25.4,"t":"2026-10-07T17:45:00Z","v":1229,"vw":25.4075},{"c":25.405,"h":25.41,"l":25.405,"n":17,"o":25.41,"t":"2026-10-07T18:00:00Z","v":4518,"vw":25.40878},{"c":25.405,"h":25.42,"l":25.3,"n":80,"o":25.365,"t":"2026-10-07T18:15:00Z","v":6663,"vw":25.361372},{"c":25.405,"h":25.46,"l":25.405,"n":13,"o":25.405,"t":"2026-10-07T18:30:00Z","v":1002,"vw":25.412857},{"c":25.545,"h":25.545,"l":25.48,"n":20,"o":25.48,"t":"2026-10-07T18:45:00Z","v":974,"vw":25.513},{"c":25.6,"h":25.6,"l":25.45,"n":21,"o":25.45,"t":"2026-10-07T19:00:00Z","v":1647,"vw":25.528182},{"c":25.52,"h":25.58,"l":25.48,"n":102,"o":25.58,"t":"2026-10-07T19:15:00Z","v":14968,"vw":25.521992},{"c":25.56,"h":25.6,"l":25.52,"n":85,"o":25.52,"t":"2026-10-07T19:30:00Z","v":9482,"vw":25.559921},{"c":25.39,"h":25.57,"l":25.3,"n":412,"o":25.52,"t":"2026-10-07T19:45:00Z","v":40448,"vw":25.47913},{"c":25.52,"h":25.52,"l":25.52,"n":5,"o":25.52,"t":"2026-10-07T20:00:00Z","v":30375,"vw":25.52},{"c":25.3,"h":25.33,"l":25.3,"n":5,"o":25.33,"t":"2026-10-08T11:00:00Z","v":2000,"vw":25.307837},{"c":25.24,"h":25.38,"l":25.03,"n":136,"o":25.25,"t":"2026-10-08T13:30:00Z","v":15144,"vw":25.207059},{"c":25.29,"h":25.295,"l":25.23,"n":54,"o":25.23,"t":"2026-10-08T13:45:00Z","v":3462,"vw":25.252926},{"c":25.34,"h":25.34,"l":25.26,"n":19,"o":25.26,"t":"2026-10-08T14:00:00Z","v":807,"vw":25.314608},{"c":25.275,"h":25.28,"l":25.275,"n":27,"o":25.28,"t":"2026-10-08T14:15:00Z","v":844,"vw":25.275714},{"c":25.24,"h":25.33,"l":25.24,"n":54,"o":25.33,"t":"2026-10-08T14:30:00Z","v":5821,"vw":25.286146},{"c":25.33,"h":25.33,"l":25.21,"n":120,"o":25.275,"t":"2026-10-08T14:45:00Z","v":8984,"vw":25.290496},{"c":25.25,"h":25.358,"l":25.25,"n":85,"o":25.32,"t":"2026-10-08T15:00:00Z","v":4884,"vw":25.320679},{"c":25.2228,"h":25.29,"l":25.2228,"n":39,"o":25.2279,"t":"2026-10-08T15:15:00Z","v":1666,"vw":25.237405},{"c":25.26,"h":25.3,"l":25.25,"n":13,"o":25.3,"t":"2026-10-08T15:30:00Z","v":760,"vw":25.276184},{"c":25.32,"h":25.34,"l":25.3,"n":40,"o":25.3,"t":"2026-10-08T15:45:00Z","v":3986,"vw":25.311395},{"c":25.33,"h":25.35,"l":25.31,"n":54,"o":25.34,"t":"2026-10-08T16:00:00Z","v":4236,"vw":25.333621},{"c":25.26,"h":25.345,"l":25.26,"n":35,"o":25.26,"t":"2026-10-08T16:15:00Z","v":3608,"vw":25.302908},{"c":25.29,"h":25.31,"l":25.25,"n":14,"o":25.31,"t":"2026-10-08T16:30:00Z","v":849,"vw":25.288571},{"c":25.3,"h":25.3,"l":25.25,"n":10,"o":25.285,"t":"2026-10-08T16:45:00Z","v":1567,"vw":25.265139},{"c":25.33,"h":25.33,"l":25.28,"n":8,"o":25.3,"t":"2026-10-08T17:00:00Z","v":769,"vw":25.298571},{"c":25.26,"h":25.39,"l":25.26,"n":134,"o":25.32,"t":"2026-10-08T17:15:00Z","v":17073,"vw":25.29127},{"c":25.2,"h":25.28,"l":25.2,"n":100,"o":25.24,"t":"2026-10-08T17:30:00Z","v":7426,"vw":25.227564},{"c":25.15,"h":25.21,"l":25.15,"n":141,"o":25.2,"t":"2026-10-08T17:45:00Z","v":15664,"vw":25.162104},{"c":25.28,"h":25.355,"l":25.14,"n":854,"o":25.15,"t":"2026-10-08T18:00:00Z","v":39014,"vw":25.176934},{"c":25.21,"h":25.27,"l":25.1,"n":292,"o":25.27,"t":"2026-10-08T18:15:00Z","v":29919,"vw":25.157969},{"c":25.305,"h":25.305,"l":25.17,"n":140,"o":25.19,"t":"2026-10-08T18:30:00Z","v":9634,"vw":25.260402},{"c":25.25,"h":25.3125,"l":25.25,"n":28,"o":25.3125,"t":"2026-10-08T18:45:00Z","v":1290,"vw":25.287173},{"c":25.3,"h":25.33,"l":25.25,"n":129,"o":25.25,"t":"2026-10-08T19:00:00Z","v":10177,"vw":25.295076},{"c":25.275,"h":25.32,"l":25.25,"n":103,"o":25.32,"t":"2026-10-08T19:15:00Z","v":7485,"vw":25.295773},{"c":25.24,"h":25.29,"l":25.2,"n":186,"o":25.25,"t":"2026-10-08T19:30:00Z","v":9707,"vw":25.244083},{"c":25.15,"h":25.315,"l":25.15,"n":309,"o":25.24,"t":"2026-10-08T19:45:00Z","v":22740,"vw":25.22897},{"c":25.38,"h":25.38,"l":25.38,"n":5,"o":25.38,"t":"2026-10-08T20:00:00Z","v":11492,"vw":25.38},{"c":25.225,"h":26,"l":25.17,"n":5,"o":25.17,"t":"2026-10-09T13:30:00Z","v":943,"vw":25.516127},{"c":25.39,"h":25.8036,"l":25.39,"n":2,"o":25.8036,"t":"2026-10-09T13:45:00Z","v":500,"vw":25.72088},{"c":25.695,"h":25.695,"l":25.645,"n":2,"o":25.645,"t":"2026-10-09T14:00:00Z","v":700,"vw":25.659286},{"c":25.47,"h":25.5479,"l":25.45,"n":20,"o":25.5479,"t":"2026-10-09T15:00:00Z","v":2261,"vw":25.480322},{"c":25.63,"h":25.635,"l":25.505,"n":28,"o":25.505,"t":"2026-10-09T15:15:00Z","v":1892,"vw":25.564957},{"c":25.65,"h":25.65,"l":25.65,"n":15,"o":25.65,"t":"2026-10-09T15:30:00Z","v":721,"vw":25.65},{"c":25.65,"h":25.65,"l":25.65,"n":7,"o":25.65,"t":"2026-10-09T15:45:00Z","v":358,"vw":25.65},{"c":25.536,"h":25.6,"l":25.536,"n":13,"o":25.6,"t":"2026-10-09T16:00:00Z","v":1022,"vw":25.568895},{"c":25.595,"h":25.595,"l":25.55,"n":4,"o":25.595,"t":"2026-10-09T16:15:00Z","v":660,"vw":25.588182},{"c":25.595,"h":25.595,"l":25.54,"n":18,"o":25.55,"t":"2026-10-09T16:30:00Z","v":985,"vw":25.578586},{"c":25.51,"h":25.595,"l":25.51,"n":88,"o":25.595,"t":"2026-10-09T16:45:00Z","v":3680,"vw":25.532733},{"c":25.575,"h":25.655,"l":25.54,"n":48,"o":25.56,"t":"2026-10-09T17:00:00Z","v":3949,"vw":25.586583},{"c":25.605,"h":25.605,"l":25.555,"n":9,"o":25.5888,"t":"2026-10-09T17:30:00Z","v":808,"vw":25.575921},{"c":25.56,"h":25.605,"l":25.56,"n":6,"o":25.56,"t":"2026-10-09T17:45:00Z","v":388,"vw":25.575},{"c":25.595,"h":25.649,"l":25.595,"n":4,"o":25.649,"t":"2026-10-09T18:00:00Z","v":1434,"vw":25.598857},{"c":25.63,"h":25.655,"l":25.61,"n":13,"o":25.655,"t":"2026-10-09T18:15:00Z","v":989,"vw":25.642889},{"c":25.635,"h":25.635,"l":25.63,"n":7,"o":25.63,"t":"2026-10-09T18:30:00Z","v":347,"vw":25.633333},{"c":25.65,"h":25.66,"l":25.6001,"n":43,"o":25.635,"t":"2026-10-09T18:45:00Z","v":2632,"vw":25.615611},{"c":25.68,"h":25.68,"l":25.6201,"n":62,"o":25.66,"t":"2026-10-09T19:00:00Z","v":5226,"vw":25.651942},{"c":25.7,"h":25.7,"l":25.675,"n":11,"o":25.68,"t":"2026-10-09T19:15:00Z","v":1127,"vw":25.683636},{"c":25.7,"h":25.75,"l":25.7,"n":108,"o":25.74,"t":"2026-10-09T19:30:00Z","v":8498,"vw":25.722352},{"c":25.83,"h":25.83,"l":25.7,"n":248,"o":25.7,"t":"2026-10-09T19:45:00Z","v":13811,"vw":25.738862},{"c":25.95,"h":25.95,"l":25.95,"n":7,"o":25.95,"t":"2026-10-09T20:00:00Z","v":17903,"vw":25.95},{"c":25.97,"h":25.97,"l":25.51,"n":3,"o":25.51,"t":"2026-10-09T20:30:00Z","v":710,"vw":25.834859},{"c":25.97,"h":25.97,"l":25.89,"n":19,"o":25.89,"t":"2026-10-12T13:30:00Z","v":1405,"vw":25.899445},{"c":25.94,"h":26.02,"l":25.8819,"n":37,"o":25.8819,"t":"2026-10-12T13:45:00Z","v":2170,"vw":25.963383},{"c":25.765,"h":25.945,"l":25.7,"n":60,"o":25.945,"t":"2026-10-12T14:00:00Z","v":5615,"vw":25.796215},{"c":25.68,"h":25.71,"l":25.68,"n":13,"o":25.71,"t":"2026-10-12T14:15:00Z","v":1487,"vw":25.693881},{"c":25.66,"h":25.675,"l":25.6,"n":80,"o":25.66,"t":"2026-10-12T14:30:00Z","v":5935,"vw":25.651581},{"c":25.69,"h":25.69,"l":25.67,"n":18,"o":25.67,"t":"2026-10-12T14:45:00Z","v":1244,"vw":25.685684},{"c":25.5,"h":25.6401,"l":25.5,"n":90,"o":25.64,"t":"2026-10-12T15:00:00Z","v":7787,"vw":25.59498},{"c":25.46,"h":25.55,"l":25.46,"n":46,"o":25.51,"t":"2026-10-12T15:15:00Z","v":1900,"vw":25.512917},{"c":25.5,"h":25.5,"l":25.45,"n":40,"o":25.45,"t":"2026-10-12T15:30:00Z","v":6894,"vw":25.491884},{"c":25.5,"h":25.52,"l":25.48,"n":15,"o":25.51,"t":"2026-10-12T15:45:00Z","v":1344,"vw":25.5},{"c":25.57,"h":25.57,"l":25.5,"n":25,"o":25.5,"t":"2026-10-12T16:00:00Z","v":2283,"vw":25.543108},{"c":25.52,"h":25.54,"l":25.52,"n":8,"o":25.54,"t":"2026-10-12T16:15:00Z","v":1051,"vw":25.526629},{"c":25.5375,"h":25.5375,"l":25.51,"n":10,"o":25.51,"t":"2026-10-12T16:30:00Z","v":607,"vw":25.5185},{"c":25.53,"h":25.56,"l":25.53,"n":10,"o":25.54,"t":"2026-10-12T16:45:00Z","v":478,"vw":25.54},{"c":25.5736,"h":25.58,"l":25.52,"n":15,"o":25.535,"t":"2026-10-12T17:00:00Z","v":1605,"vw":25.559191},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-10-12T17:15:00Z","v":120,"vw":25.53},{"c":25.53,"h":25.53,"l":25.53,"n":5,"o":25.53,"t":"2026-10-12T17:30:00Z","v":209,"vw":25.53},{"c":25.49,"h":25.5,"l":25.455,"n":46,"o":25.5,"t":"2026-10-12T17:45:00Z","v":7124,"vw":25.495536},{"c":25.5,"h":25.5,"l":25.465,"n":14,"o":25.465,"t":"2026-10-12T18:00:00Z","v":871,"vw":25.495},{"c":25.47,"h":25.48,"l":25.46,"n":34,"o":25.48,"t":"2026-10-12T18:15:00Z","v":1595,"vw":25.47},{"c":25.465,"h":25.47,"l":25.465,"n":7,"o":25.47,"t":"2026-10-12T18:30:00Z","v":1308,"vw":25.468795},{"c":25.5,"h":25.5,"l":25.49,"n":35,"o":25.49,"t":"2026-10-12T18:45:00Z","v":1444,"vw":25.493333},{"c":25.4,"h":25.5445,"l":25.39,"n":85,"o":25.525,"t":"2026-10-12T19:00:00Z","v":6946,"vw":25.446669},{"c":25.42,"h":25.4533,"l":25.33,"n":427,"o":25.41,"t":"2026-10-12T19:15:00Z","v":56223,"vw":25.394162},{"c":25.435,"h":25.49,"l":25.42,"n":73,"o":25.49,"t":"2026-10-12T19:30:00Z","v":10916,"vw":25.469584},{"c":25.37,"h":25.46,"l":25.37,"n":383,"o":25.42,"t":"2026-10-12T19:45:00Z","v":19525,"vw":25.39752},{"c":25.66,"h":25.66,"l":25.66,"n":11,"o":25.66,"t":"2026-10-12T20:00:00Z","v":14430,"vw":25.66},{"c":25.48,"h":25.53,"l":25.48,"n":21,"o":25.53,"t":"2026-10-13T13:30:00Z","v":1260,"vw":25.521435},{"c":25.28,"h":25.45,"l":25.24,"n":74,"o":25.45,"t":"2026-10-13T14:00:00Z","v":4164,"vw":25.349449},{"c":25.15,"h":25.26,"l":25.12,"n":129,"o":25.23,"t":"2026-10-13T14:15:00Z","v":7967,"vw":25.171384},{"c":25.2,"h":25.205,"l":25.09,"n":99,"o":25.135,"t":"2026-10-13T14:30:00Z","v":7423,"vw":25.1465},{"c":25.1,"h":25.155,"l":25.1,"n":13,"o":25.155,"t":"2026-10-13T14:45:00Z","v":2806,"vw":25.109269},{"c":25.17,"h":25.24,"l":25.105,"n":82,"o":25.105,"t":"2026-10-13T15:00:00Z","v":5787,"vw":25.201452},{"c":25.21,"h":25.21,"l":25.1,"n":95,"o":25.175,"t":"2026-10-13T15:15:00Z","v":20747,"vw":25.120555},{"c":25.14,"h":25.18,"l":25.105,"n":38,"o":25.13,"t":"2026-10-13T15:30:00Z","v":2719,"vw":25.154286},{"c":25.1539,"h":25.17,"l":25.11,"n":36,"o":25.1427,"t":"2026-10-13T15:45:00Z","v":3103,"vw":25.140805},{"c":25.13,"h":25.14,"l":25.105,"n":22,"o":25.14,"t":"2026-10-13T16:00:00Z","v":1698,"vw":25.124615},{"c":25.105,"h":25.15,"l":25.06,"n":85,"o":25.13,"t":"2026-10-13T16:15:00Z","v":13844,"vw":25.111103},{"c":25.08,"h":25.16,"l":25.08,"n":80,"o":25.11,"t":"2026-10-13T16:30:00Z","v":4551,"vw":25.131307},{"c":25.18,"h":25.18,"l":25.09,"n":45,"o":25.09,"t":"2026-10-13T16:45:00Z","v":3888,"vw":25.142351},{"c":25.16,"h":25.1956,"l":25.13,"n":67,"o":25.18,"t":"2026-10-13T17:00:00Z","v":4773,"vw":25.150944},{"c":25.13,"h":25.19,"l":25.13,"n":63,"o":25.19,"t":"2026-10-13T17:15:00Z","v":4925,"vw":25.161995},{"c":25.12,"h":25.17,"l":25.12,"n":113,"o":25.13,"t":"2026-10-13T17:30:00Z","v":6740,"vw":25.141795},{"c":25.12,"h":25.15,"l":25.11,"n":96,"o":25.12,"t":"2026-10-13T17:45:00Z","v":5333,"vw":25.125097},{"c":25.07,"h":25.15,"l":25.07,"n":125,"o":25.11,"t":"2026-10-13T18:00:00Z","v":9975,"vw":25.104601},{"c":25.07,"h":25.08,"l":25.03,"n":155,"o":25.07,"t":"2026-10-13T18:15:00Z","v":9951,"vw":25.062503},{"c":25.05,"h":25.08,"l":25.02,"n":38,"o":25.07,"t":"2026-10-13T18:30:00Z","v":3077,"vw":25.058172},{"c":25.1979,"h":25.1979,"l":25.03,"n":67,"o":25.05,"t":"2026-10-13T18:45:00Z","v":9262,"vw":25.136525},{"c":25.23,"h":25.23,"l":25.13,"n":82,"o":25.2,"t":"2026-10-13T19:00:00Z","v":5339,"vw":25.18747},{"c":25.18,"h":25.31,"l":25.18,"n":85,"o":25.23,"t":"2026-10-13T19:15:00Z","v":6096,"vw":25.264631},{"c":25.23,"h":25.27,"l":25.16,"n":96,"o":25.16,"t":"2026-10-13T19:30:00Z","v":7365,"vw":25.231464},{"c":25.35,"h":25.38,"l":25.22,"n":305,"o":25.23,"t":"2026-10-13T19:45:00Z","v":17282,"vw":25.33857},{"c":25.76,"h":25.76,"l":25.76,"n":4,"o":25.76,"t":"2026-10-13T20:00:00Z","v":27177,"vw":25.76},{"c":25.6556,"h":25.6556,"l":25.6556,"n":1,"o":25.6556,"t":"2026-10-14T11:30:00Z","v":100,"vw":25.6556},{"c":25.76,"h":25.76,"l":25.74,"n":2,"o":25.74,"t":"2026-10-14T12:15:00Z","v":298,"vw":25.753289},{"c":25.38,"h":25.76,"l":25.29,"n":62,"o":25.71,"t":"2026-10-14T13:30:00Z","v":7404,"vw":25.409706},{"c":25.21,"h":25.27,"l":25.21,"n":69,"o":25.26,"t":"2026-10-14T13:45:00Z","v":21504,"vw":25.24969},{"c":25.15,"h":25.22,"l":25.05,"n":41,"o":25.22,"t":"2026-10-14T14:00:00Z","v":2764,"vw":25.118978},{"c":25.13,"h":25.18,"l":25.0513,"n":22,"o":25.0525,"t":"2026-10-14T14:15:00Z","v":2445,"vw":25.075025},{"c":25.08,"h":25.19,"l":25.05,"n":33,"o":25.12,"t":"2026-10-14T14:30:00Z","v":2181,"vw":25.12147},{"c":25.07,"h":25.12,"l":25.07,"n":26,"o":25.07,"t":"2026-10-14T14:45:00Z","v":1542,"vw":25.096667},{"c":25.01,"h":25.06,"l":25.01,"n":108,"o":25.05,"t":"2026-10-14T15:00:00Z","v":6439,"vw":25.045122},{"c":24.87,"h":25,"l":24.84,"n":184,"o":25,"t":"2026-10-14T15:15:00Z","v":10344,"vw":24.924699},{"c":24.95,"h":24.95,"l":24.85,"n":130,"o":24.9,"t":"2026-10-14T15:30:00Z","v":7000,"vw":24.895549},{"c":24.88,"h":24.9,"l":24.77,"n":111,"o":24.9,"t":"2026-10-14T15:45:00Z","v":10588,"vw":24.851548},{"c":24.88,"h":24.98,"l":24.87,"n":86,"o":24.93,"t":"2026-10-14T16:00:00Z","v":3492,"vw":24.949792},{"c":24.9095,"h":24.93,"l":24.88,"n":80,"o":24.88,"t":"2026-10-14T16:15:00Z","v":4685,"vw":24.901884},{"c":24.95,"h":24.95,"l":24.88,"n":77,"o":24.9,"t":"2026-10-14T16:30:00Z","v":5302,"vw":24.909089},{"c":24.935,"h":24.955,"l":24.84,"n":122,"o":24.955,"t":"2026-10-14T16:45:00Z","v":11253,"vw":24.87249},{"c":24.945,"h":24.97,"l":24.94,"n":20,"o":24.94,"t":"2026-10-14T17:00:00Z","v":844,"vw":24.951667},{"c":24.98,"h":24.98,"l":24.92,"n":22,"o":24.92,"t":"2026-10-14T17:15:00Z","v":1282,"vw":24.944815},{"c":24.95,"h":24.97,"l":24.92,"n":41,"o":24.95,"t":"2026-10-14T17:30:00Z","v":1838,"vw":24.942143},{"c":24.98,"h":25.02,"l":24.95,"n":43,"o":24.95,"t":"2026-10-14T17:45:00Z","v":12312,"vw":24.991782},{"c":25.01,"h":25.01,"l":24.94,"n":25,"o":24.98,"t":"2026-10-14T18:00:00Z","v":2600,"vw":24.972083},{"c":25.05,"h":25.08,"l":25,"n":63,"o":25.01,"t":"2026-10-14T18:15:00Z","v":4904,"vw":25.040265},{"c":25.01,"h":25.1,"l":25.01,"n":21,"o":25.1,"t":"2026-10-14T18:30:00Z","v":1476,"vw":25.044167},{"c":25.055,"h":25.09,"l":25,"n":63,"o":25.01,"t":"2026-10-14T18:45:00Z","v":9771,"vw":25.016785},{"c":25.14,"h":25.14,"l":25.055,"n":35,"o":25.055,"t":"2026-10-14T19:00:00Z","v":2536,"vw":25.102173},{"c":25.105,"h":25.15,"l":25.06,"n":182,"o":25.105,"t":"2026-10-14T19:15:00Z","v":12772,"vw":25.101508},{"c":25.04,"h":25.095,"l":25,"n":133,"o":25.095,"t":"2026-10-14T19:30:00Z","v":10977,"vw":25.049117},{"c":25.005,"h":25.07,"l":24.92,"n":425,"o":25.07,"t":"2026-10-14T19:45:00Z","v":33554,"vw":25.011508},{"c":24.86,"h":24.86,"l":24.86,"n":7,"o":24.86,"t":"2026-10-14T20:00:00Z","v":20813,"vw":24.86},{"c":24.585,"h":25,"l":24.5,"n":294,"o":25,"t":"2026-10-15T13:30:00Z","v":17088,"vw":24.642742},{"c":24.4,"h":24.605,"l":24.4,"n":136,"o":24.55,"t":"2026-10-15T13:45:00Z","v":22938,"vw":24.488534},{"c":24.57,"h":24.58,"l":24.4,"n":106,"o":24.4,"t":"2026-10-15T14:00:00Z","v":10335,"vw":24.469858},{"c":24.51,"h":24.58,"l":24.51,"n":16,"o":24.57,"t":"2026-10-15T14:15:00Z","v":1148,"vw":24.566364},{"c":24.79,"h":24.79,"l":24.5,"n":101,"o":24.5,"t":"2026-10-15T14:30:00Z","v":6823,"vw":24.647066},{"c":24.675,"h":24.82,"l":24.6,"n":86,"o":24.77,"t":"2026-10-15T14:45:00Z","v":7221,"vw":24.726255},{"c":24.6,"h":24.685,"l":24.6,"n":27,"o":24.685,"t":"2026-10-15T15:00:00Z","v":2408,"vw":24.651944},{"c":24.61,"h":24.68,"l":24.61,"n":4,"o":24.68,"t":"2026-10-15T15:15:00Z","v":322,"vw":24.633333},{"c":24.5,"h":24.65,"l":24.5,"n":41,"o":24.65,"t":"2026-10-15T15:30:00Z","v":5094,"vw":24.552199},{"c":24.545,"h":24.55,"l":24.53,"n":15,"o":24.535,"t":"2026-10-15T15:45:00Z","v":1168,"vw":24.541699},{"c":24.57,"h":24.61,"l":24.56,"n":18,"o":24.6,"t":"2026-10-15T16:00:00Z","v":5697,"vw":24.563636},{"c":24.52,"h":24.63,"l":24.52,"n":84,"o":24.57,"t":"2026-10-15T16:15:00Z","v":22845,"vw":24.568106},{"c":24.6,"h":24.6214,"l":24.56,"n":31,"o":24.56,"t":"2026-10-15T16:30:00Z","v":2263,"vw":24.591523},{"c":24.59,"h":24.62,"l":24.57,"n":13,"o":24.62,"t":"2026-10-15T16:45:00Z","v":874,"vw":24.588159},{"c":24.57,"h":24.62,"l":24.57,"n":22,"o":24.57,"t":"2026-10-15T17:00:00Z","v":1431,"vw":24.596477},{"c":24.59,"h":24.675,"l":24.57,"n":98,"o":24.57,"t":"2026-10-15T17:15:00Z","v":11572,"vw":24.627815},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-15T17:30:00Z","v":100,"vw":24.61},{"c":24.695,"h":24.725,"l":24.695,"n":19,"o":24.71,"t":"2026-10-15T17:45:00Z","v":1120,"vw":24.711289},{"c":24.77,"h":24.77,"l":24.76,"n":14,"o":24.76,"t":"2026-10-15T18:00:00Z","v":588,"vw":24.765},{"c":24.73,"h":24.755,"l":24.73,"n":13,"o":24.755,"t":"2026-10-15T18:15:00Z","v":743,"vw":24.739834},{"c":24.78,"h":24.79,"l":24.78,"n":19,"o":24.79,"t":"2026-10-15T18:30:00Z","v":986,"vw":24.786},{"c":24.74,"h":24.76,"l":24.74,"n":12,"o":24.76,"t":"2026-10-15T18:45:00Z","v":607,"vw":24.746667},{"c":24.765,"h":24.79,"l":24.765,"n":24,"o":24.78,"t":"2026-10-15T19:00:00Z","v":1292,"vw":24.779456},{"c":24.78,"h":24.81,"l":24.75,"n":50,"o":24.765,"t":"2026-10-15T19:15:00Z","v":5398,"vw":24.792159},{"c":24.86,"h":24.86,"l":24.76,"n":100,"o":24.76,"t":"2026-10-15T19:30:00Z","v":8455,"vw":24.818167},{"c":24.85,"h":24.89,"l":24.85,"n":90,"o":24.87,"t":"2026-10-15T19:45:00Z","v":5516,"vw":24.870098},{"c":24.88,"h":24.88,"l":24.88,"n":7,"o":24.88,"t":"2026-10-15T20:00:00Z","v":2460,"vw":24.88},{"c":24.95,"h":25.34,"l":24.95,"n":61,"o":25.21,"t":"2026-10-16T13:30:00Z","v":4832,"vw":25.0674},{"c":25.05,"h":25.05,"l":24.96,"n":9,"o":25,"t":"2026-10-16T13:45:00Z","v":1251,"vw":25.019863},{"c":25.105,"h":25.105,"l":25.04,"n":11,"o":25.04,"t":"2026-10-16T14:00:00Z","v":1603,"vw":25.058472},{"c":25.08,"h":25.09,"l":25.02,"n":21,"o":25.065,"t":"2026-10-16T14:15:00Z","v":2324,"vw":25.060421},{"c":25.111,"h":25.14,"l":25.111,"n":7,"o":25.14,"t":"2026-10-16T14:30:00Z","v":927,"vw":25.114412},{"c":25.245,"h":25.25,"l":25.185,"n":45,"o":25.185,"t":"2026-10-16T14:45:00Z","v":5144,"vw":25.223933},{"c":25.265,"h":25.275,"l":25.265,"n":11,"o":25.275,"t":"2026-10-16T15:00:00Z","v":1201,"vw":25.269297},{"c":25.24,"h":25.28,"l":25.2,"n":77,"o":25.275,"t":"2026-10-16T15:15:00Z","v":5117,"vw":25.259495},{"c":25.2099,"h":25.2101,"l":25.18,"n":9,"o":25.21,"t":"2026-10-16T15:30:00Z","v":1502,"vw":25.207922},{"c":25.15,"h":25.17,"l":25.14,"n":5,"o":25.14,"t":"2026-10-16T15:45:00Z","v":1440,"vw":25.166429},{"c":25.2538,"h":25.2538,"l":25.2538,"n":2,"o":25.2538,"t":"2026-10-16T16:00:00Z","v":402,"vw":25.2538},{"c":25.2,"h":25.2,"l":25.1301,"n":6,"o":25.1475,"t":"2026-10-16T16:15:00Z","v":1448,"vw":25.149869},{"c":25.195,"h":25.195,"l":25.13,"n":6,"o":25.13,"t":"2026-10-16T16:30:00Z","v":346,"vw":25.1625},{"c":25.27,"h":25.2792,"l":25.205,"n":11,"o":25.205,"t":"2026-10-16T16:45:00Z","v":844,"vw":25.254057},{"c":25.2885,"h":25.2885,"l":25.19,"n":2,"o":25.19,"t":"2026-10-16T17:00:00Z","v":258,"vw":25.250322},{"c":25.36,"h":25.38,"l":25.28,"n":63,"o":25.29,"t":"2026-10-16T17:15:00Z","v":26771,"vw":25.293394},{"c":25.38,"h":25.38,"l":25.35,"n":17,"o":25.35,"t":"2026-10-16T17:30:00Z","v":1571,"vw":25.363509},{"c":25.39,"h":25.4299,"l":25.39,"n":53,"o":25.415,"t":"2026-10-16T17:45:00Z","v":10577,"vw":25.393924},{"c":25.27,"h":25.4,"l":25.27,"n":70,"o":25.39,"t":"2026-10-16T18:00:00Z","v":12134,"vw":25.388737},{"c":25.265,"h":25.27,"l":25.265,"n":12,"o":25.265,"t":"2026-10-16T18:15:00Z","v":629,"vw":25.265833},{"c":25.31,"h":25.39,"l":25.265,"n":27,"o":25.265,"t":"2026-10-16T18:30:00Z","v":1565,"vw":25.358075},{"c":25.25,"h":25.345,"l":25.25,"n":15,"o":25.345,"t":"2026-10-16T18:45:00Z","v":899,"vw":25.303125},{"c":25.2601,"h":25.32,"l":25.26,"n":40,"o":25.29,"t":"2026-10-16T19:00:00Z","v":3386,"vw":25.283547},{"c":25.24,"h":25.37,"l":25.23,"n":181,"o":25.33,"t":"2026-10-16T19:15:00Z","v":14142,"vw":25.319457},{"c":25.37,"h":25.38,"l":25.23,"n":149,"o":25.24,"t":"2026-10-16T19:30:00Z","v":9998,"vw":25.305768},{"c":25.4,"h":25.47,"l":25.34,"n":249,"o":25.35,"t":"2026-10-16T19:45:00Z","v":16788,"vw":25.368634},{"c":25.52,"h":25.52,"l":25.52,"n":9,"o":25.52,"t":"2026-10-16T20:00:00Z","v":8728,"vw":25.52},{"c":25.3451,"h":25.7,"l":25.21,"n":17,"o":25.21,"t":"2026-10-19T13:30:00Z","v":1212,"vw":25.427012},{"c":25.495,"h":25.495,"l":25.495,"n":5,"o":25.495,"t":"2026-10-19T13:45:00Z","v":300,"vw":25.495},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-19T14:00:00Z","v":152,"vw":25.31},{"c":25.32,"h":25.45,"l":25.32,"n":4,"o":25.45,"t":"2026-10-19T14:30:00Z","v":5260,"vw":25.4475},{"c":25.13,"h":25.32,"l":25.13,"n":79,"o":25.32,"t":"2026-10-19T14:45:00Z","v":2636,"vw":25.299968},{"c":25.13,"h":25.13,"l":25.13,"n":7,"o":25.13,"t":"2026-10-19T15:00:00Z","v":240,"vw":25.13},{"c":25.255,"h":25.3,"l":25.255,"n":8,"o":25.3,"t":"2026-10-19T15:15:00Z","v":718,"vw":25.26209},{"c":25.13,"h":25.24,"l":25.13,"n":13,"o":25.22,"t":"2026-10-19T15:30:00Z","v":878,"vw":25.201039},{"c":25.1782,"h":25.1782,"l":25.1782,"n":2,"o":25.1782,"t":"2026-10-19T15:45:00Z","v":220,"vw":25.1782},{"c":25.205,"h":25.205,"l":25.205,"n":1,"o":25.205,"t":"2026-10-19T16:00:00Z","v":100,"vw":25.205},{"c":25.13,"h":25.2799,"l":25.13,"n":7,"o":25.205,"t":"2026-10-19T16:15:00Z","v":2251,"vw":25.269574},{"c":25.205,"h":25.205,"l":25.205,"n":2,"o":25.205,"t":"2026-10-19T16:30:00Z","v":700,"vw":25.205},{"c":25.205,"h":25.205,"l":25.205,"n":6,"o":25.205,"t":"2026-10-19T16:45:00Z","v":575,"vw":25.205},{"c":25.13,"h":25.2736,"l":25.13,"n":4,"o":25.205,"t":"2026-10-19T17:00:00Z","v":701,"vw":25.243286},{"c":25.16,"h":25.205,"l":25.16,"n":6,"o":25.205,"t":"2026-10-19T17:15:00Z","v":500,"vw":25.19375},{"c":25.15,"h":25.25,"l":25.13,"n":20,"o":25.205,"t":"2026-10-19T17:30:00Z","v":2357,"vw":25.164532},{"c":25.205,"h":25.25,"l":25.205,"n":5,"o":25.25,"t":"2026-10-19T17:45:00Z","v":255,"vw":25.2275},{"c":25.205,"h":25.205,"l":25.205,"n":2,"o":25.205,"t":"2026-10-19T18:00:00Z","v":200,"vw":25.205},{"c":25.13,"h":25.16,"l":25.07,"n":61,"o":25.15,"t":"2026-10-19T18:15:00Z","v":3866,"vw":25.136026},{"c":25.18,"h":25.28,"l":25.11,"n":100,"o":25.16,"t":"2026-10-19T18:30:00Z","v":7444,"vw":25.169654},{"c":25.09,"h":25.14,"l":25.09,"n":53,"o":25.14,"t":"2026-10-19T18:45:00Z","v":1474,"vw":25.13},{"c":25.11,"h":25.16,"l":25.0349,"n":76,"o":25.11,"t":"2026-10-19T19:00:00Z","v":8906,"vw":25.105044},{"c":25.11,"h":25.2031,"l":25.05,"n":61,"o":25.2031,"t":"2026-10-19T19:15:00Z","v":5000,"vw":25.161007},{"c":25.11,"h":25.11,"l":25.01,"n":151,"o":25.1,"t":"2026-10-19T19:30:00Z","v":6486,"vw":25.101326},{"c":25,"h":25.13,"l":25,"n":320,"o":25.11,"t":"2026-10-19T19:45:00Z","v":18134,"vw":25.051645},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-19T20:00:00Z","v":5234,"vw":24.99},{"c":25.31,"h":25.31,"l":25.01,"n":9,"o":25.01,"t":"2026-10-20T13:30:00Z","v":599,"vw":25.07639},{"c":25.16,"h":25.31,"l":25.16,"n":8,"o":25.17,"t":"2026-10-20T14:00:00Z","v":641,"vw":25.230223},{"c":25.17,"h":25.26,"l":25.03,"n":44,"o":25.17,"t":"2026-10-20T14:15:00Z","v":3762,"vw":25.150079},{"c":25.17,"h":25.2946,"l":25.17,"n":25,"o":25.26,"t":"2026-10-20T14:30:00Z","v":1741,"vw":25.227813},{"c":25.1925,"h":25.3,"l":25.185,"n":36,"o":25.26,"t":"2026-10-20T14:45:00Z","v":2841,"vw":25.224792},{"c":25.28,"h":25.29,"l":25.09,"n":18,"o":25.28,"t":"2026-10-20T15:00:00Z","v":2177,"vw":25.189043},{"c":25.335,"h":25.43,"l":25.195,"n":46,"o":25.29,"t":"2026-10-20T15:15:00Z","v":3416,"vw":25.304648},{"c":25.25,"h":25.44,"l":25.25,"n":112,"o":25.44,"t":"2026-10-20T15:30:00Z","v":6950,"vw":25.323866},{"c":25.25,"h":25.32,"l":25.25,"n":7,"o":25.32,"t":"2026-10-20T15:45:00Z","v":2234,"vw":25.253604},{"c":25.25,"h":25.3699,"l":25.25,"n":25,"o":25.36,"t":"2026-10-20T16:00:00Z","v":1650,"vw":25.322486},{"c":25.25,"h":25.36,"l":25.25,"n":34,"o":25.25,"t":"2026-10-20T16:15:00Z","v":3479,"vw":25.28129},{"c":25.25,"h":25.25,"l":25.25,"n":25,"o":25.25,"t":"2026-10-20T16:30:00Z","v":3980,"vw":25.25},{"c":25.25,"h":25.37,"l":25.25,"n":6,"o":25.37,"t":"2026-10-20T16:45:00Z","v":457,"vw":25.326667},{"c":25.33,"h":25.33,"l":25.25,"n":10,"o":25.3,"t":"2026-10-20T17:00:00Z","v":871,"vw":25.284426},{"c":25.26,"h":25.26,"l":25.26,"n":4,"o":25.26,"t":"2026-10-20T17:15:00Z","v":300,"vw":25.26},{"c":25.26,"h":25.36,"l":25.1858,"n":18,"o":25.33,"t":"2026-10-20T17:30:00Z","v":2467,"vw":25.266693},{"c":25.305,"h":25.32,"l":25.26,"n":80,"o":25.26,"t":"2026-10-20T17:45:00Z","v":5708,"vw":25.2988},{"c":25.31,"h":25.33,"l":25.3,"n":32,"o":25.3,"t":"2026-10-20T18:00:00Z","v":1597,"vw":25.318764},{"c":25.225,"h":25.35,"l":25.225,"n":70,"o":25.29,"t":"2026-10-20T18:15:00Z","v":8709,"vw":25.271822},{"c":25.12,"h":25.225,"l":25.12,"n":39,"o":25.225,"t":"2026-10-20T18:30:00Z","v":3685,"vw":25.197369},{"c":25.23,"h":25.235,"l":25.11,"n":33,"o":25.11,"t":"2026-10-20T18:45:00Z","v":3395,"vw":25.176141},{"c":25.225,"h":25.23,"l":25.22,"n":34,"o":25.23,"t":"2026-10-20T19:00:00Z","v":2739,"vw":25.225995},{"c":25.37,"h":25.38,"l":25.22,"n":160,"o":25.225,"t":"2026-10-20T19:15:00Z","v":12655,"vw":25.278123},{"c":25.22,"h":25.35,"l":25.195,"n":104,"o":25.35,"t":"2026-10-20T19:30:00Z","v":8650,"vw":25.275398},{"c":25.29,"h":25.58,"l":25.215,"n":193,"o":25.22,"t":"2026-10-20T19:45:00Z","v":17362,"vw":25.375521},{"c":25.55,"h":25.55,"l":25.55,"n":8,"o":25.55,"t":"2026-10-20T20:00:00Z","v":3424,"vw":25.55},{"c":25.395,"h":25.59,"l":25.395,"n":26,"o":25.54,"t":"2026-10-21T13:30:00Z","v":2013,"vw":25.562102},{"c":25.48,"h":25.48,"l":25.375,"n":35,"o":25.395,"t":"2026-10-21T13:45:00Z","v":4393,"vw":25.388822},{"c":25.465,"h":25.51,"l":25.465,"n":15,"o":25.48,"t":"2026-10-21T14:00:00Z","v":985,"vw":25.486394},{"c":25.4644,"h":25.49,"l":25.45,"n":22,"o":25.45,"t":"2026-10-21T14:15:00Z","v":1302,"vw":25.461551},{"c":25.47,"h":25.47,"l":25.47,"n":9,"o":25.47,"t":"2026-10-21T14:30:00Z","v":640,"vw":25.47},{"c":25.46,"h":25.46,"l":25.43,"n":25,"o":25.43,"t":"2026-10-21T14:45:00Z","v":930,"vw":25.439812},{"c":25.46,"h":25.46,"l":25.46,"n":11,"o":25.46,"t":"2026-10-21T15:00:00Z","v":698,"vw":25.46},{"c":25.36,"h":25.44,"l":25.36,"n":61,"o":25.43,"t":"2026-10-21T15:15:00Z","v":2064,"vw":25.41},{"c":25.39,"h":25.4,"l":25.29,"n":44,"o":25.35,"t":"2026-10-21T15:30:00Z","v":3022,"vw":25.318507},{"c":25.365,"h":25.4,"l":25.35,"n":33,"o":25.35,"t":"2026-10-21T15:45:00Z","v":2504,"vw":25.359016},{"c":25.37,"h":25.41,"l":25.36,"n":22,"o":25.41,"t":"2026-10-21T16:00:00Z","v":885,"vw":25.3775},{"c":25.365,"h":25.38,"l":25.365,"n":13,"o":25.38,"t":"2026-10-21T16:15:00Z","v":1433,"vw":25.373456},{"c":25.325,"h":25.4,"l":25.32,"n":36,"o":25.38,"t":"2026-10-21T16:30:00Z","v":1552,"vw":25.355},{"c":25.32,"h":25.32,"l":25.29,"n":4,"o":25.29,"t":"2026-10-21T16:45:00Z","v":517,"vw":25.31244},{"c":25.38,"h":25.38,"l":25.29,"n":29,"o":25.31,"t":"2026-10-21T17:00:00Z","v":2219,"vw":25.32261},{"c":25.39,"h":25.39,"l":25.295,"n":65,"o":25.39,"t":"2026-10-21T17:15:00Z","v":3119,"vw":25.336471},{"c":25.31,"h":25.39,"l":25.3,"n":41,"o":25.39,"t":"2026-10-21T17:30:00Z","v":2941,"vw":25.317105},{"c":25.26,"h":25.26,"l":25.195,"n":37,"o":25.25,"t":"2026-10-21T17:45:00Z","v":1952,"vw":25.230795},{"c":25.255,"h":25.255,"l":25.24,"n":12,"o":25.24,"t":"2026-10-21T18:00:00Z","v":458,"vw":25.2475},{"c":25.28,"h":25.28,"l":25.25,"n":22,"o":25.25,"t":"2026-10-21T18:15:00Z","v":1002,"vw":25.2675},{"c":25.2562,"h":25.3,"l":25.25,"n":18,"o":25.3,"t":"2026-10-21T18:30:00Z","v":1113,"vw":25.261507},{"c":25.25,"h":25.255,"l":25.24,"n":53,"o":25.24,"t":"2026-10-21T18:45:00Z","v":929,"vw":25.24875},{"c":25.26,"h":25.28,"l":25.24,"n":123,"o":25.26,"t":"2026-10-21T19:00:00Z","v":8173,"vw":25.26537},{"c":25.29,"h":25.32,"l":25.275,"n":96,"o":25.275,"t":"2026-10-21T19:15:00Z","v":4560,"vw":25.30341},{"c":25.21,"h":25.28,"l":25.21,"n":125,"o":25.28,"t":"2026-10-21T19:30:00Z","v":6532,"vw":25.239933},{"c":25.2,"h":25.3025,"l":25.17,"n":371,"o":25.205,"t":"2026-10-21T19:45:00Z","v":14273,"vw":25.252247},{"c":25.17,"h":25.17,"l":25.17,"n":6,"o":25.17,"t":"2026-10-21T20:00:00Z","v":6631,"vw":25.17},{"c":25.11,"h":25.4916,"l":25.1,"n":21,"o":25.28,"t":"2026-10-22T13:30:00Z","v":1968,"vw":25.296943},{"c":25.03,"h":25.29,"l":25.03,"n":10,"o":25.145,"t":"2026-10-22T13:45:00Z","v":2775,"vw":25.139418},{"c":24.87,"h":25.04,"l":24.87,"n":94,"o":25.04,"t":"2026-10-22T14:00:00Z","v":9907,"vw":24.994237},{"c":24.94,"h":24.95,"l":24.87,"n":60,"o":24.94,"t":"2026-10-22T14:15:00Z","v":4523,"vw":24.906597},{"c":24.94,"h":24.94,"l":24.87,"n":39,"o":24.88,"t":"2026-10-22T14:30:00Z","v":1549,"vw":24.895551},{"c":24.84,"h":24.94,"l":24.84,"n":94,"o":24.935,"t":"2026-10-22T14:45:00Z","v":6446,"vw":24.883094},{"c":24.725,"h":24.82,"l":24.705,"n":37,"o":24.82,"t":"2026-10-22T15:00:00Z","v":2890,"vw":24.744078},{"c":24.725,"h":24.7622,"l":24.62,"n":22,"o":24.725,"t":"2026-10-22T15:15:00Z","v":2587,"vw":24.698547},{"c":24.68,"h":24.7,"l":24.55,"n":65,"o":24.7,"t":"2026-10-22T15:30:00Z","v":9949,"vw":24.670294},{"c":24.73,"h":24.77,"l":24.65,"n":25,"o":24.655,"t":"2026-10-22T15:45:00Z","v":2976,"vw":24.721763},{"c":24.825,"h":24.855,"l":24.825,"n":4,"o":24.825,"t":"2026-10-22T16:00:00Z","v":750,"vw":24.829286},{"c":24.74,"h":25.01,"l":24.74,"n":148,"o":24.87,"t":"2026-10-22T16:15:00Z","v":30559,"vw":24.870161},{"c":24.76,"h":25.01,"l":24.75,"n":14,"o":24.875,"t":"2026-10-22T16:30:00Z","v":1697,"vw":24.855602},{"c":24.88,"h":24.88,"l":24.83,"n":23,"o":24.83,"t":"2026-10-22T16:45:00Z","v":1266,"vw":24.871667},{"c":24.86,"h":24.965,"l":24.785,"n":7,"o":24.91,"t":"2026-10-22T17:00:00Z","v":580,"vw":24.861},{"c":24.86,"h":24.98,"l":24.86,"n":42,"o":24.86,"t":"2026-10-22T17:15:00Z","v":3090,"vw":24.896687},{"c":24.85,"h":24.86,"l":24.84,"n":7,"o":24.84,"t":"2026-10-22T17:30:00Z","v":466,"vw":24.85},{"c":25.015,"h":25.015,"l":24.75,"n":131,"o":24.92,"t":"2026-10-22T17:45:00Z","v":11726,"vw":24.883663},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-22T18:00:00Z","v":100,"vw":24.93},{"c":25.04,"h":25.07,"l":24.99,"n":31,"o":25.01,"t":"2026-10-22T18:15:00Z","v":2140,"vw":25.014971},{"c":25.04,"h":25.06,"l":25.04,"n":16,"o":25.06,"t":"2026-10-22T18:30:00Z","v":1207,"vw":25.05},{"c":25.045,"h":25.065,"l":25.045,"n":25,"o":25.065,"t":"2026-10-22T18:45:00Z","v":1191,"vw":25.049324},{"c":24.9879,"h":25.05,"l":24.98,"n":35,"o":24.99,"t":"2026-10-22T19:00:00Z","v":3237,"vw":25.03664},{"c":25.07,"h":25.1,"l":24.985,"n":83,"o":24.99,"t":"2026-10-22T19:15:00Z","v":5430,"vw":25.041582},{"c":24.915,"h":25.03,"l":24.915,"n":70,"o":25.03,"t":"2026-10-22T19:30:00Z","v":4586,"vw":24.959601},{"c":24.91,"h":24.965,"l":24.86,"n":194,"o":24.91,"t":"2026-10-22T19:45:00Z","v":13609,"vw":24.915936},{"c":25.02,"h":25.02,"l":25.02,"n":7,"o":25.02,"t":"2026-10-22T20:00:00Z","v":9629,"vw":25.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2551886756793461,"strike":33.03459117119564,"iv":0.7181298710543561,"gamma":0.035231055954866364,"theta":-0.01662500613835854,"vega":0.012105394704578103,"rho":0.0017118431387835738,"breakevenPct":33.05267724570337},{"delta":0.15,"premium":0.6527653858857889,"strike":35.68510257257193,"iv":1.0935865976922523,"gamma":0.03151141761351451,"theta":-0.03465166948461067,"vega":0.01563846691094919,"rho":0.0023919481264676875,"breakevenPct":45.23528360694529},{"delta":0.2,"premium":1.0503420960922318,"strike":38.33561397394821,"iv":1.4690433243301488,"gamma":0.02779177927216265,"theta":-0.05267833283086281,"vega":0.01917153911732028,"rho":0.0030720531141518017,"breakevenPct":57.41788996818721},{"delta":0.25,"premium":1.3,"strike":36.64988456879492,"iv":1.514225162411379,"gamma":0.029979999338366765,"theta":-0.05931967535229811,"vega":0.022302750222141936,"rho":0.0038588163084505214,"breakevenPct":51.678195718604776},{"delta":0.3,"premium":1.17828388988515,"strike":33.71877778826474,"iv":1.244851624919186,"gamma":0.09720872150360642,"theta":-0.05032313292368251,"vega":0.02344024436478789,"rho":0.004824538424513439,"breakevenPct":39.4766653802953},{"delta":0.35,"premium":1.0217368749794513,"strike":32.07091447346791,"iv":1.0293611052859133,"gamma":0.1800688103313746,"theta":-0.042084583168600774,"vega":0.024234130733581778,"rho":0.0057901758107879965,"breakevenPct":32.26479355894229},{"delta":0.4,"premium":0.8651898600737526,"strike":30.42305115867108,"iv":0.8138705856526403,"gamma":0.26292889915914286,"theta":-0.03384603341351903,"vega":0.025028017102375667,"rho":0.006755813197062557,"breakevenPct":25.052921737589262},{"delta":0.45,"premium":0.7086428451680542,"strike":28.775187843874257,"iv":0.5983800660193674,"gamma":0.34578898798691104,"theta":-0.02560748365843729,"vega":0.025821903471169555,"rho":0.007721450583337114,"breakevenPct":17.841049916236248},{"delta":0.5,"premium":0.5520958302623556,"strike":27.127324529077427,"iv":0.3828895463860946,"gamma":0.42864907681467923,"theta":-0.017368933903355553,"vega":0.026615789839963443,"rho":0.008687087969611672,"breakevenPct":10.62917809488323},{"delta":0.55,"premium":0.395548815356657,"strike":25.479461214280597,"iv":0.1673990267528216,"gamma":0.5115091656424475,"theta":-0.009130384148273808,"vega":0.027409676208757332,"rho":0.009652725355886231,"breakevenPct":3.417306273530208},{"delta":0.6,"premium":0.9442703660871903,"strike":24.512893142551484,"iv":0.2174945029260884,"gamma":0.4441943438376379,"theta":-0.01093541594314203,"vega":0.026658527891194782,"rho":0.010331471359637783,"breakevenPct":1.747256229571043},{"delta":0.65,"premium":1.7824033469448048,"strike":23.82589889594688,"iv":0.3765748773540447,"gamma":0.31525429474629385,"theta":-0.016861895143434856,"vega":0.02527336478839793,"rho":0.010892489664534337,"breakevenPct":2.3513279092393553},{"delta":0.7,"premium":2.6205363278024176,"strike":23.13890464934228,"iv":0.5356552517820006,"gamma":0.18631424565495008,"theta":-0.022788374343727668,"vega":0.023888201685601074,"rho":0.01145350796943089,"breakevenPct":2.955399588907666},{"delta":0.75,"premium":3.4458977807666433,"strike":22.441156691324817,"iv":0.683901277740417,"gamma":0.06570800268997984,"theta":-0.02803873570948218,"vega":0.022369334229993276,"rho":0.012009279512208879,"breakevenPct":3.4654455319402824},{"delta":0.8,"premium":4.101580363147276,"strike":21.60053799596503,"iv":0.6882052454606591,"gamma":0.05582232683254876,"theta":-0.024306388702084732,"vega":0.01907410894418292,"rho":0.01249534407255452,"breakevenPct":2.7262924025272053},{"delta":0.85,"premium":4.757262945527907,"strike":20.759919300605247,"iv":0.6925092131809012,"gamma":0.04593665097511769,"theta":-0.02057404169468729,"vega":0.015778883658372565,"rho":0.012981408632900161,"breakevenPct":1.9871392731141293},{"delta":0.9,"premium":5.786363636363639,"strike":19.56363636363636,"iv":0.7489381818181822,"gamma":0.034137454545454526,"theta":-0.01754909090909091,"vega":0.012346181818181815,"rho":0.013174990485069817,"breakevenPct":1.3189448441247076}],"put":[{"delta":0.15,"premium":1.3348604112653892,"strike":16.62848971836527,"iv":1.9064350341720389,"gamma":0.01783452329462222,"theta":-0.05304618813461282,"vega":0.016334213730044247,"rho":-0.004047108497454863,"breakevenPct":38.874383264988495},{"delta":0.2,"premium":1.0506635866942404,"strike":19.766694666415997,"iv":1.2384900494824023,"gamma":0.041913032405123965,"theta":-0.03883122893176614,"vega":0.019426330965004217,"rho":-0.004852995537086487,"breakevenPct":25.195719105828317},{"delta":0.25,"premium":0.7552545797020178,"strike":22.535030531346784,"iv":0.6577894955714706,"gamma":0.0689479682385649,"theta":-0.02456190723091328,"vega":0.022246969017559792,"rho":-0.00565478265230087,"breakevenPct":12.950535764809082},{"delta":0.3,"premium":0.8419272051820886,"strike":23.11284803454726,"iv":0.6016034909836904,"gamma":0.08436100897026558,"theta":-0.02321124918334805,"vega":0.023595546369280424,"rho":-0.006730014311677097,"breakevenPct":10.987526661210355},{"delta":0.35,"premium":0.9285998306621595,"strike":23.69066553774773,"iv":0.5454174863959101,"gamma":0.09977404970196625,"theta":-0.021860591135782814,"vega":0.024944123721001053,"rho":-0.007805245971053323,"breakevenPct":9.024517557611627},{"delta":0.4,"premium":1.0152724561422304,"strike":24.2684830409482,"iv":0.4892314818081298,"gamma":0.11518709043366694,"theta":-0.020509933088217584,"vega":0.026292701072721684,"rho":-0.00888047763042955,"breakevenPct":7.0615084540129},{"delta":0.45,"premium":1.101945081622301,"strike":24.846300544148676,"iv":0.4330454772203496,"gamma":0.13060013116536762,"theta":-0.019159275040652353,"vega":0.027641278424442313,"rho":-0.009955709289805777,"breakevenPct":5.098499350414174},{"delta":0.5,"premium":1.9342200251098558,"strike":25.863935969868173,"iv":0.48483041431261775,"gamma":0.12401023226616445,"theta":-0.02040116133082235,"vega":0.027170621468926553,"rho":-0.011591579237601405,"breakevenPct":4.357650100886018},{"delta":0.55,"premium":3.036699623352167,"strike":27.0409604519774,"iv":0.5757437853107346,"gamma":0.10944651600753294,"theta":-0.022582580037664786,"vega":0.026040677966101693,"rho":-0.013430623279020414,"breakevenPct":4.059708918364364},{"delta":0.6,"premium":4.139179221594475,"strike":28.21798493408663,"iv":0.6666571563088511,"gamma":0.09488279974890144,"theta":-0.02476399874450722,"vega":0.024910734463276837,"rho":-0.015269667320439419,"breakevenPct":3.7617677358427093},{"delta":0.65,"premium":5.241658819836786,"strike":29.395009416195858,"iv":0.757570527306968,"gamma":0.08031908349026992,"theta":-0.026945417451349655,"vega":0.023780790960451978,"rho":-0.01710871136185843,"breakevenPct":3.463826553321055},{"delta":0.7,"premium":6.344138418079095,"strike":30.572033898305083,"iv":0.8484838983050846,"gamma":0.06575536723163843,"theta":-0.029126836158192088,"vega":0.02265084745762712,"rho":-0.018947755403277436,"breakevenPct":3.1658853707994004},{"delta":0.75,"premium":7.4466180163214055,"strike":31.74905838041431,"iv":0.9393972693032013,"gamma":0.051191650973006916,"theta":-0.031308254865034524,"vega":0.02152090395480226,"rho":-0.02078679944469644,"breakevenPct":2.867944188277746},{"delta":0.8,"premium":13.029579899643458,"strike":37.27957989964346,"iv":1.3619402113037624,"gamma":0.029311758704825698,"theta":-0.04250352695128943,"vega":0.01966112007432817,"rho":-0.02614605184628159,"breakevenPct":3.077537969624299}]},"raw":{"call":[{"delta":0.1,"premium":0.2551886756793461,"strike":33.03459117119564,"iv":0.7181298710543561,"gamma":0.035231055954866364,"theta":-0.01662500613835854,"vega":0.012105394704578103,"rho":0.0017118431387835738,"breakevenPct":33.05267724570337},{"delta":0.15,"premium":0.6527653858857889,"strike":35.68510257257193,"iv":1.0935865976922523,"gamma":0.03151141761351451,"theta":-0.03465166948461067,"vega":0.01563846691094919,"rho":0.0023919481264676875,"breakevenPct":45.23528360694529},{"delta":0.2,"premium":1.0503420960922318,"strike":38.33561397394821,"iv":1.4690433243301488,"gamma":0.02779177927216265,"theta":-0.05267833283086281,"vega":0.01917153911732028,"rho":0.0030720531141518017,"breakevenPct":57.41788996818721},{"delta":0.25,"premium":1.3,"strike":36.64988456879492,"iv":1.514225162411379,"gamma":0.029979999338366765,"theta":-0.05931967535229811,"vega":0.022302750222141936,"rho":0.0038588163084505214,"breakevenPct":51.678195718604776},{"delta":0.3,"premium":1.17828388988515,"strike":33.71877778826474,"iv":1.244851624919186,"gamma":0.09720872150360642,"theta":-0.05032313292368251,"vega":0.02344024436478789,"rho":0.004824538424513439,"breakevenPct":39.4766653802953},{"delta":0.35,"premium":1.0217368749794513,"strike":32.07091447346791,"iv":1.0293611052859133,"gamma":0.1800688103313746,"theta":-0.042084583168600774,"vega":0.024234130733581778,"rho":0.0057901758107879965,"breakevenPct":32.26479355894229},{"delta":0.4,"premium":0.8651898600737526,"strike":30.42305115867108,"iv":0.8138705856526403,"gamma":0.26292889915914286,"theta":-0.03384603341351903,"vega":0.025028017102375667,"rho":0.006755813197062557,"breakevenPct":25.052921737589262},{"delta":0.45,"premium":0.7086428451680542,"strike":28.775187843874257,"iv":0.5983800660193674,"gamma":0.34578898798691104,"theta":-0.02560748365843729,"vega":0.025821903471169555,"rho":0.007721450583337114,"breakevenPct":17.841049916236248},{"delta":0.5,"premium":0.5520958302623556,"strike":27.127324529077427,"iv":0.3828895463860946,"gamma":0.42864907681467923,"theta":-0.017368933903355553,"vega":0.026615789839963443,"rho":0.008687087969611672,"breakevenPct":10.62917809488323},{"delta":0.55,"premium":0.395548815356657,"strike":25.479461214280597,"iv":0.1673990267528216,"gamma":0.5115091656424475,"theta":-0.009130384148273808,"vega":0.027409676208757332,"rho":0.009652725355886231,"breakevenPct":3.417306273530208},{"delta":0.6,"premium":0.9442703660871903,"strike":24.512893142551484,"iv":0.2174945029260884,"gamma":0.4441943438376379,"theta":-0.01093541594314203,"vega":0.026658527891194782,"rho":0.010331471359637783,"breakevenPct":1.747256229571043},{"delta":0.65,"premium":1.7824033469448048,"strike":23.82589889594688,"iv":0.3765748773540447,"gamma":0.31525429474629385,"theta":-0.016861895143434856,"vega":0.02527336478839793,"rho":0.010892489664534337,"breakevenPct":2.3513279092393553},{"delta":0.7,"premium":2.6205363278024176,"strike":23.13890464934228,"iv":0.5356552517820006,"gamma":0.18631424565495008,"theta":-0.022788374343727668,"vega":0.023888201685601074,"rho":0.01145350796943089,"breakevenPct":2.955399588907666},{"delta":0.75,"premium":3.4458977807666433,"strike":22.441156691324817,"iv":0.683901277740417,"gamma":0.06570800268997984,"theta":-0.02803873570948218,"vega":0.022369334229993276,"rho":0.012009279512208879,"breakevenPct":3.4654455319402824},{"delta":0.8,"premium":4.101580363147276,"strike":21.60053799596503,"iv":0.6882052454606591,"gamma":0.05582232683254876,"theta":-0.024306388702084732,"vega":0.01907410894418292,"rho":0.01249534407255452,"breakevenPct":2.7262924025272053},{"delta":0.85,"premium":4.757262945527907,"strike":20.759919300605247,"iv":0.6925092131809012,"gamma":0.04593665097511769,"theta":-0.02057404169468729,"vega":0.015778883658372565,"rho":0.012981408632900161,"breakevenPct":1.9871392731141293},{"delta":0.9,"premium":5.786363636363639,"strike":19.56363636363636,"iv":0.7489381818181822,"gamma":0.034137454545454526,"theta":-0.01754909090909091,"vega":0.012346181818181815,"rho":0.013174990485069817,"breakevenPct":1.3189448441247076}],"put":[{"delta":0.15,"premium":1.3348604112653892,"strike":16.62848971836527,"iv":1.9064350341720389,"gamma":0.01783452329462222,"theta":-0.05304618813461282,"vega":0.016334213730044247,"rho":-0.004047108497454863,"breakevenPct":38.874383264988495},{"delta":0.2,"premium":1.0506635866942404,"strike":19.766694666415997,"iv":1.2384900494824023,"gamma":0.041913032405123965,"theta":-0.03883122893176614,"vega":0.019426330965004217,"rho":-0.004852995537086487,"breakevenPct":25.195719105828317},{"delta":0.25,"premium":0.7552545797020178,"strike":22.535030531346784,"iv":0.6577894955714706,"gamma":0.0689479682385649,"theta":-0.02456190723091328,"vega":0.022246969017559792,"rho":-0.00565478265230087,"breakevenPct":12.950535764809082},{"delta":0.3,"premium":0.8419272051820886,"strike":23.11284803454726,"iv":0.6016034909836904,"gamma":0.08436100897026558,"theta":-0.02321124918334805,"vega":0.023595546369280424,"rho":-0.006730014311677097,"breakevenPct":10.987526661210355},{"delta":0.35,"premium":0.9285998306621595,"strike":23.69066553774773,"iv":0.5454174863959101,"gamma":0.09977404970196625,"theta":-0.021860591135782814,"vega":0.024944123721001053,"rho":-0.007805245971053323,"breakevenPct":9.024517557611627},{"delta":0.4,"premium":1.0152724561422304,"strike":24.2684830409482,"iv":0.4892314818081298,"gamma":0.11518709043366694,"theta":-0.020509933088217584,"vega":0.026292701072721684,"rho":-0.00888047763042955,"breakevenPct":7.0615084540129},{"delta":0.45,"premium":1.101945081622301,"strike":24.846300544148676,"iv":0.4330454772203496,"gamma":0.13060013116536762,"theta":-0.019159275040652353,"vega":0.027641278424442313,"rho":-0.009955709289805777,"breakevenPct":5.098499350414174},{"delta":0.5,"premium":1.9342200251098558,"strike":25.863935969868173,"iv":0.48483041431261775,"gamma":0.12401023226616445,"theta":-0.02040116133082235,"vega":0.027170621468926553,"rho":-0.011591579237601405,"breakevenPct":4.357650100886018},{"delta":0.55,"premium":3.036699623352167,"strike":27.0409604519774,"iv":0.5757437853107346,"gamma":0.10944651600753294,"theta":-0.022582580037664786,"vega":0.026040677966101693,"rho":-0.013430623279020414,"breakevenPct":4.059708918364364},{"delta":0.6,"premium":4.139179221594475,"strike":28.21798493408663,"iv":0.6666571563088511,"gamma":0.09488279974890144,"theta":-0.02476399874450722,"vega":0.024910734463276837,"rho":-0.015269667320439419,"breakevenPct":3.7617677358427093},{"delta":0.65,"premium":5.241658819836786,"strike":29.395009416195858,"iv":0.757570527306968,"gamma":0.08031908349026992,"theta":-0.026945417451349655,"vega":0.023780790960451978,"rho":-0.01710871136185843,"breakevenPct":3.463826553321055},{"delta":0.7,"premium":6.344138418079095,"strike":30.572033898305083,"iv":0.8484838983050846,"gamma":0.06575536723163843,"theta":-0.029126836158192088,"vega":0.02265084745762712,"rho":-0.018947755403277436,"breakevenPct":3.1658853707994004},{"delta":0.75,"premium":7.4466180163214055,"strike":31.74905838041431,"iv":0.9393972693032013,"gamma":0.051191650973006916,"theta":-0.031308254865034524,"vega":0.02152090395480226,"rho":-0.02078679944469644,"breakevenPct":2.867944188277746},{"delta":0.8,"premium":13.029579899643458,"strike":37.27957989964346,"iv":1.3619402113037624,"gamma":0.029311758704825698,"theta":-0.04250352695128943,"vega":0.01966112007432817,"rho":-0.02614605184628159,"breakevenPct":3.077537969624299}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}