{"symbol":"WRBY","url":"https://intraalpha.com/companies/WRBY","capturedAt":"2026-10-15T20:35:03.922Z","state":"ready","quote":{"symbol":"WRBY","last_price":24.64,"prev_close":24.92,"regular_close":24.59,"change":-0.28,"change_pct":-1.1236,"regular_change":-0.33,"regular_change_pct":-1.3242,"extended_change":0.05,"extended_change_pct":0.2033,"bid":24.64,"ask":25.1,"bid_size":2400,"ask_size":200,"volume":3639814,"vwap":24.726982,"open":25.29,"high":25.545,"low":24.395,"close":24.59,"trade_count":39837,"last_trade_at":"2026-10-15T20:11:54.142449372Z","last_quote_at":"2026-10-15T20:11:54.142451349Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:00.030937075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"WRBY","fetched_at":"2026-10-15T20:35:02.854613+00:00","name":"Warby Parker Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Warby Parker Inc. (WRBY) is an innovative direct-to-consumer eyewear company that has redefined the eyewear shopping experience since its inception in 2010. With a successful blend of e-commerce and physical retail expansion, the company offers stylish and affordable prescription glasses and sunglasses, appealing to a broad demographic. Warby Parker is distinguished by its commitment to social responsibility, exemplified by its \"Buy a Pair, Give a Pair\" initiative, which underscores its dedication to making a positive impact. As the company leverages its strong brand reputation and effective marketing strategies, it is well-positioned for continued growth in the increasingly competitive eyewear sector, addressing evolving consumer preferences while enhancing its social mission.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3278086000,"ebitda":41468000,"pe_ratio":442,"peg_ratio":null,"book_value":3.176,"dividend_per_share":null,"dividend_yield":null,"eps":0.06,"revenue_ttm":911606000,"gross_profit_ttm":484232000,"profit_margin":0.0085,"operating_margin_ttm":-0.036,"return_on_assets_ttm":-0.0102,"return_on_equity_ttm":0.0206,"quarterly_earnings_growth":-0.096,"quarterly_revenue_growth":0.098,"analyst_target_price":30.46,"analyst_number":2,"beta":1.895,"fifty_two_week_high":31,"fifty_two_week_low":14.96,"fifty_day_ma":25.61,"two_hundred_day_ma":25.19,"shares_outstanding":108239000,"forward_pe":54.35,"price_to_sales":3.596,"price_to_book":7.36,"ev_to_revenue":3.12,"ev_to_ebitda":51.7},"bars":[{"c":25.07,"h":25.07,"l":25.06,"n":9,"o":25.06,"t":"2026-10-08T08:00:00Z","v":422,"vw":25.062985},{"c":25,"h":25,"l":25,"n":7,"o":25,"t":"2026-10-08T11:00:00Z","v":695,"vw":25},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-08T11:05:00Z","v":100,"vw":25.14},{"c":25,"h":25.15,"l":25,"n":35,"o":25.15,"t":"2026-10-08T11:40:00Z","v":3522,"vw":25.141177},{"c":25.01,"h":25.15,"l":25.01,"n":24,"o":25.04,"t":"2026-10-08T12:15:00Z","v":4289,"vw":25.074129},{"c":24.99,"h":24.99,"l":24.96,"n":5,"o":24.96,"t":"2026-10-08T12:30:00Z","v":720,"vw":24.984986},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-10-08T13:00:00Z","v":100,"vw":24.88},{"c":25,"h":25.04,"l":25,"n":7,"o":25.04,"t":"2026-10-08T13:10:00Z","v":425,"vw":25.013333},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-08T13:15:00Z","v":607,"vw":25.2},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-08T13:20:00Z","v":240,"vw":25.18},{"c":25.21,"h":25.21,"l":24.89,"n":129,"o":25.05,"t":"2026-10-08T13:30:00Z","v":32511,"vw":25.063012},{"c":25.205,"h":25.27,"l":25.15,"n":133,"o":25.21,"t":"2026-10-08T13:35:00Z","v":7154,"vw":25.208056},{"c":25.3,"h":25.32,"l":25.145,"n":98,"o":25.15,"t":"2026-10-08T13:40:00Z","v":7669,"vw":25.226617},{"c":25.09,"h":25.23,"l":25.07,"n":92,"o":25.23,"t":"2026-10-08T13:45:00Z","v":3056,"vw":25.141945},{"c":25.22,"h":25.22,"l":25.05,"n":62,"o":25.05,"t":"2026-10-08T13:50:00Z","v":3115,"vw":25.148026},{"c":25.06,"h":25.27,"l":25.02,"n":150,"o":25.27,"t":"2026-10-08T13:55:00Z","v":12320,"vw":25.103794},{"c":24.9227,"h":25.09,"l":24.92,"n":139,"o":25.06,"t":"2026-10-08T14:00:00Z","v":8337,"vw":24.996382},{"c":24.88,"h":24.99,"l":24.86,"n":248,"o":24.97,"t":"2026-10-08T14:05:00Z","v":12213,"vw":24.946002},{"c":24.91,"h":24.93,"l":24.845,"n":184,"o":24.845,"t":"2026-10-08T14:10:00Z","v":11894,"vw":24.890438},{"c":25.06,"h":25.06,"l":24.84,"n":348,"o":24.9,"t":"2026-10-08T14:15:00Z","v":40632,"vw":24.934207},{"c":24.85,"h":25.01,"l":24.84,"n":242,"o":25.01,"t":"2026-10-08T14:20:00Z","v":30297,"vw":24.910036},{"c":24.875,"h":24.9,"l":24.68,"n":436,"o":24.89,"t":"2026-10-08T14:25:00Z","v":27934,"vw":24.793897},{"c":24.985,"h":25,"l":24.8,"n":473,"o":24.9,"t":"2026-10-08T14:30:00Z","v":34124,"vw":24.889037},{"c":24.97,"h":25,"l":24.935,"n":174,"o":24.96,"t":"2026-10-08T14:35:00Z","v":7112,"vw":24.959843},{"c":25.05,"h":25.09,"l":24.94,"n":323,"o":24.95,"t":"2026-10-08T14:40:00Z","v":23479,"vw":25.025265},{"c":24.8124,"h":25.12,"l":24.8,"n":334,"o":25.055,"t":"2026-10-08T14:45:00Z","v":48745,"vw":24.985234},{"c":24.94,"h":24.97,"l":24.8,"n":626,"o":24.82,"t":"2026-10-08T14:50:00Z","v":48748,"vw":24.898622},{"c":24.69,"h":24.9201,"l":24.69,"n":371,"o":24.91,"t":"2026-10-08T14:55:00Z","v":36950,"vw":24.854382},{"c":24.72,"h":24.7288,"l":24.66,"n":597,"o":24.71,"t":"2026-10-08T15:00:00Z","v":45024,"vw":24.699486},{"c":24.41,"h":24.74,"l":24.375,"n":814,"o":24.72,"t":"2026-10-08T15:05:00Z","v":72385,"vw":24.52889},{"c":24.305,"h":24.4,"l":24.3,"n":467,"o":24.4,"t":"2026-10-08T15:10:00Z","v":30904,"vw":24.346412},{"c":24.31,"h":24.34,"l":24.215,"n":909,"o":24.3,"t":"2026-10-08T15:15:00Z","v":71351,"vw":24.281494},{"c":24.24,"h":24.32,"l":24.22,"n":574,"o":24.3,"t":"2026-10-08T15:20:00Z","v":84469,"vw":24.272724},{"c":24.21,"h":24.2342,"l":24.18,"n":264,"o":24.22,"t":"2026-10-08T15:25:00Z","v":13247,"vw":24.208129},{"c":24.195,"h":24.21,"l":24.16,"n":212,"o":24.2,"t":"2026-10-08T15:30:00Z","v":8594,"vw":24.180759},{"c":24.3,"h":24.32,"l":24.2,"n":249,"o":24.21,"t":"2026-10-08T15:35:00Z","v":12562,"vw":24.264303},{"c":24.38,"h":24.39,"l":24.29,"n":253,"o":24.31,"t":"2026-10-08T15:40:00Z","v":18126,"vw":24.32525},{"c":24.435,"h":24.5,"l":24.39,"n":336,"o":24.4,"t":"2026-10-08T15:45:00Z","v":27824,"vw":24.449292},{"c":24.36,"h":24.445,"l":24.285,"n":216,"o":24.42,"t":"2026-10-08T15:50:00Z","v":9815,"vw":24.373885},{"c":24.295,"h":24.39,"l":24.28,"n":185,"o":24.375,"t":"2026-10-08T15:55:00Z","v":7139,"vw":24.351232},{"c":24.315,"h":24.33,"l":24.28,"n":170,"o":24.28,"t":"2026-10-08T16:00:00Z","v":5599,"vw":24.295779},{"c":24.2701,"h":24.3,"l":24.26,"n":160,"o":24.29,"t":"2026-10-08T16:05:00Z","v":6114,"vw":24.2761},{"c":24.2426,"h":24.29,"l":24.24,"n":231,"o":24.26,"t":"2026-10-08T16:10:00Z","v":8402,"vw":24.262804},{"c":24.335,"h":24.445,"l":24.23,"n":492,"o":24.24,"t":"2026-10-08T16:15:00Z","v":30595,"vw":24.365549},{"c":24.595,"h":24.61,"l":24.27,"n":247,"o":24.28,"t":"2026-10-08T16:20:00Z","v":10566,"vw":24.404256},{"c":24.71,"h":24.7264,"l":24.59,"n":185,"o":24.6,"t":"2026-10-08T16:25:00Z","v":19538,"vw":24.635567},{"c":24.88,"h":24.91,"l":24.77,"n":300,"o":24.79,"t":"2026-10-08T16:30:00Z","v":17290,"vw":24.836953},{"c":24.7951,"h":24.93,"l":24.77,"n":386,"o":24.9,"t":"2026-10-08T16:35:00Z","v":21315,"vw":24.873035},{"c":24.905,"h":24.91,"l":24.8,"n":155,"o":24.8,"t":"2026-10-08T16:40:00Z","v":5973,"vw":24.862808},{"c":24.71,"h":24.855,"l":24.71,"n":148,"o":24.85,"t":"2026-10-08T16:45:00Z","v":4528,"vw":24.81322},{"c":24.83,"h":24.83,"l":24.7,"n":276,"o":24.725,"t":"2026-10-08T16:50:00Z","v":10181,"vw":24.727815},{"c":24.895,"h":24.96,"l":24.815,"n":261,"o":24.87,"t":"2026-10-08T16:55:00Z","v":12319,"vw":24.896933},{"c":24.86,"h":24.9,"l":24.795,"n":165,"o":24.87,"t":"2026-10-08T17:00:00Z","v":10969,"vw":24.838595},{"c":24.85,"h":24.87,"l":24.8,"n":225,"o":24.87,"t":"2026-10-08T17:05:00Z","v":7269,"vw":24.828671},{"c":24.82,"h":24.85,"l":24.73,"n":216,"o":24.85,"t":"2026-10-08T17:10:00Z","v":15299,"vw":24.793585},{"c":24.88,"h":24.91,"l":24.79,"n":234,"o":24.79,"t":"2026-10-08T17:15:00Z","v":9083,"vw":24.851471},{"c":24.93,"h":24.945,"l":24.87,"n":327,"o":24.88,"t":"2026-10-08T17:20:00Z","v":17159,"vw":24.912351},{"c":24.81,"h":24.945,"l":24.65,"n":453,"o":24.945,"t":"2026-10-08T17:25:00Z","v":22798,"vw":24.766898},{"c":24.9,"h":24.93,"l":24.8,"n":257,"o":24.85,"t":"2026-10-08T17:30:00Z","v":11316,"vw":24.858917},{"c":25.22,"h":25.22,"l":24.93,"n":391,"o":24.93,"t":"2026-10-08T17:35:00Z","v":21280,"vw":25.061619},{"c":25.175,"h":25.235,"l":25.17,"n":337,"o":25.22,"t":"2026-10-08T17:40:00Z","v":18186,"vw":25.202585},{"c":25.085,"h":25.185,"l":25.08,"n":225,"o":25.185,"t":"2026-10-08T17:45:00Z","v":9792,"vw":25.125438},{"c":25.005,"h":25.09,"l":24.995,"n":256,"o":25.07,"t":"2026-10-08T17:50:00Z","v":11689,"vw":25.045641},{"c":25.035,"h":25.045,"l":24.97,"n":284,"o":25.005,"t":"2026-10-08T17:55:00Z","v":14755,"vw":25.002884},{"c":25.105,"h":25.1376,"l":25.01,"n":257,"o":25.04,"t":"2026-10-08T18:00:00Z","v":9307,"vw":25.044054},{"c":25.075,"h":25.1348,"l":25.075,"n":189,"o":25.1,"t":"2026-10-08T18:05:00Z","v":8113,"vw":25.102252},{"c":25.08,"h":25.08,"l":25.04,"n":185,"o":25.05,"t":"2026-10-08T18:10:00Z","v":4271,"vw":25.06475},{"c":25.02,"h":25.09,"l":25.02,"n":258,"o":25.07,"t":"2026-10-08T18:15:00Z","v":10406,"vw":25.061234},{"c":25.055,"h":25.06,"l":25,"n":244,"o":25.015,"t":"2026-10-08T18:20:00Z","v":9204,"vw":25.022791},{"c":25.005,"h":25.055,"l":25.005,"n":187,"o":25.05,"t":"2026-10-08T18:25:00Z","v":8130,"vw":25.030507},{"c":24.925,"h":24.99,"l":24.92,"n":142,"o":24.99,"t":"2026-10-08T18:30:00Z","v":4170,"vw":24.958181},{"c":24.925,"h":24.94,"l":24.9,"n":260,"o":24.92,"t":"2026-10-08T18:35:00Z","v":12889,"vw":24.923011},{"c":25,"h":25,"l":24.9201,"n":315,"o":24.9201,"t":"2026-10-08T18:40:00Z","v":18648,"vw":24.987716},{"c":25.04,"h":25.05,"l":25,"n":225,"o":25.02,"t":"2026-10-08T18:45:00Z","v":9749,"vw":25.01972},{"c":24.97,"h":25.05,"l":24.93,"n":191,"o":25.05,"t":"2026-10-08T18:50:00Z","v":6108,"vw":24.990768},{"c":24.92,"h":24.97,"l":24.915,"n":225,"o":24.97,"t":"2026-10-08T18:55:00Z","v":10646,"vw":24.937411},{"c":24.87,"h":24.945,"l":24.87,"n":263,"o":24.92,"t":"2026-10-08T19:00:00Z","v":14165,"vw":24.910869},{"c":24.855,"h":24.93,"l":24.83,"n":268,"o":24.87,"t":"2026-10-08T19:05:00Z","v":15117,"vw":24.879414},{"c":24.91,"h":24.92,"l":24.855,"n":316,"o":24.87,"t":"2026-10-08T19:10:00Z","v":14849,"vw":24.888244},{"c":24.95,"h":24.95,"l":24.88,"n":344,"o":24.89,"t":"2026-10-08T19:15:00Z","v":21583,"vw":24.908263},{"c":24.99,"h":24.99,"l":24.935,"n":295,"o":24.94,"t":"2026-10-08T19:20:00Z","v":14747,"vw":24.96262},{"c":24.9,"h":24.995,"l":24.88,"n":446,"o":24.995,"t":"2026-10-08T19:25:00Z","v":22937,"vw":24.936317},{"c":24.97,"h":24.98,"l":24.91,"n":395,"o":24.91,"t":"2026-10-08T19:30:00Z","v":19410,"vw":24.951557},{"c":24.955,"h":25.01,"l":24.955,"n":483,"o":24.97,"t":"2026-10-08T19:35:00Z","v":24964,"vw":24.983416},{"c":24.94,"h":24.96,"l":24.89,"n":518,"o":24.95,"t":"2026-10-08T19:40:00Z","v":28098,"vw":24.929038},{"c":24.995,"h":25.015,"l":24.96,"n":537,"o":24.96,"t":"2026-10-08T19:45:00Z","v":26884,"vw":24.996597},{"c":24.975,"h":25.05,"l":24.94,"n":802,"o":25.01,"t":"2026-10-08T19:50:00Z","v":48046,"vw":24.99979},{"c":24.97,"h":25.015,"l":24.9,"n":3085,"o":24.975,"t":"2026-10-08T19:55:00Z","v":239029,"vw":24.951231},{"c":24.672,"h":24.95,"l":24.672,"n":33,"o":24.95,"t":"2026-10-08T20:00:00Z","v":1077286,"vw":24.949868},{"c":24.9,"h":24.9,"l":24.85,"n":7,"o":24.88,"t":"2026-10-08T20:05:00Z","v":2051,"vw":24.88391},{"c":25.2648,"h":25.2648,"l":25.2648,"n":1,"o":25.2648,"t":"2026-10-08T20:10:00Z","v":500,"vw":25.2648},{"c":25.21,"h":25.21,"l":25.05,"n":63,"o":25.05,"t":"2026-10-09T12:35:00Z","v":5087,"vw":25.1426},{"c":25.15,"h":25.3,"l":25.1203,"n":22,"o":25.3,"t":"2026-10-09T12:40:00Z","v":1266,"vw":25.164222},{"c":25.2,"h":25.2,"l":25.14,"n":8,"o":25.14,"t":"2026-10-09T12:45:00Z","v":221,"vw":25.168986},{"c":24.74,"h":25.25,"l":24.7098,"n":137,"o":24.92,"t":"2026-10-09T13:30:00Z","v":29369,"vw":24.959731},{"c":24.73,"h":24.81,"l":24.63,"n":182,"o":24.74,"t":"2026-10-09T13:35:00Z","v":14878,"vw":24.735945},{"c":24.625,"h":24.81,"l":24.57,"n":142,"o":24.78,"t":"2026-10-09T13:40:00Z","v":10329,"vw":24.694134},{"c":24.6278,"h":24.69,"l":24.595,"n":122,"o":24.67,"t":"2026-10-09T13:45:00Z","v":6619,"vw":24.634998},{"c":24.78,"h":24.79,"l":24.59,"n":126,"o":24.625,"t":"2026-10-09T13:50:00Z","v":7713,"vw":24.683969},{"c":24.8399,"h":24.8399,"l":24.785,"n":80,"o":24.82,"t":"2026-10-09T13:55:00Z","v":2912,"vw":24.808062},{"c":24.925,"h":25.05,"l":24.845,"n":213,"o":24.85,"t":"2026-10-09T14:00:00Z","v":11893,"vw":24.919411},{"c":24.96,"h":25.04,"l":24.88,"n":107,"o":24.935,"t":"2026-10-09T14:05:00Z","v":3533,"vw":24.956087},{"c":24.87,"h":24.99,"l":24.78,"n":125,"o":24.89,"t":"2026-10-09T14:10:00Z","v":4524,"vw":24.844044},{"c":24.895,"h":24.98,"l":24.88,"n":158,"o":24.88,"t":"2026-10-09T14:15:00Z","v":9868,"vw":24.924227},{"c":24.92,"h":24.94,"l":24.89,"n":94,"o":24.89,"t":"2026-10-09T14:20:00Z","v":3166,"vw":24.902596},{"c":24.76,"h":24.92,"l":24.735,"n":185,"o":24.92,"t":"2026-10-09T14:25:00Z","v":10806,"vw":24.827296},{"c":24.72,"h":24.78,"l":24.67,"n":184,"o":24.725,"t":"2026-10-09T14:30:00Z","v":8272,"vw":24.723484},{"c":24.72,"h":24.74,"l":24.68,"n":82,"o":24.68,"t":"2026-10-09T14:35:00Z","v":2953,"vw":24.719028},{"c":24.75,"h":24.82,"l":24.74,"n":176,"o":24.74,"t":"2026-10-09T14:40:00Z","v":10244,"vw":24.773572},{"c":24.77,"h":24.79,"l":24.73,"n":153,"o":24.74,"t":"2026-10-09T14:45:00Z","v":5922,"vw":24.755933},{"c":24.85,"h":24.89,"l":24.775,"n":153,"o":24.775,"t":"2026-10-09T14:50:00Z","v":7115,"vw":24.852097},{"c":24.9,"h":24.9,"l":24.9,"n":23,"o":24.9,"t":"2026-10-09T14:55:00Z","v":797,"vw":24.9},{"c":24.98,"h":24.99,"l":24.895,"n":185,"o":24.895,"t":"2026-10-09T15:00:00Z","v":9463,"vw":24.960362},{"c":24.97,"h":25.02,"l":24.95,"n":235,"o":24.99,"t":"2026-10-09T15:05:00Z","v":10473,"vw":24.989009},{"c":25.03,"h":25.04,"l":24.98,"n":92,"o":24.99,"t":"2026-10-09T15:10:00Z","v":4973,"vw":25.006071},{"c":25.11,"h":25.12,"l":25.01,"n":157,"o":25.05,"t":"2026-10-09T15:15:00Z","v":9984,"vw":25.071645},{"c":25.045,"h":25.13,"l":25.04,"n":143,"o":25.1,"t":"2026-10-09T15:20:00Z","v":12168,"vw":25.0929},{"c":25.11,"h":25.17,"l":25.01,"n":478,"o":25.045,"t":"2026-10-09T15:25:00Z","v":39210,"vw":25.083599},{"c":25.04,"h":25.125,"l":25.04,"n":149,"o":25.11,"t":"2026-10-09T15:30:00Z","v":7515,"vw":25.080548},{"c":25.06,"h":25.07,"l":25.04,"n":105,"o":25.07,"t":"2026-10-09T15:35:00Z","v":7020,"vw":25.053417},{"c":25.07,"h":25.1,"l":25.01,"n":192,"o":25.041,"t":"2026-10-09T15:40:00Z","v":11823,"vw":25.047038},{"c":25.09,"h":25.09,"l":25.05,"n":131,"o":25.05,"t":"2026-10-09T15:45:00Z","v":15487,"vw":25.063519},{"c":25.125,"h":25.2,"l":25.1,"n":169,"o":25.1,"t":"2026-10-09T15:50:00Z","v":19600,"vw":25.130409},{"c":25.12,"h":25.17,"l":25.1,"n":135,"o":25.1,"t":"2026-10-09T15:55:00Z","v":11779,"vw":25.133363},{"c":25.125,"h":25.15,"l":25.11,"n":115,"o":25.12,"t":"2026-10-09T16:00:00Z","v":5367,"vw":25.133303},{"c":25.125,"h":25.13,"l":25.125,"n":57,"o":25.125,"t":"2026-10-09T16:05:00Z","v":2125,"vw":25.125466},{"c":25.12,"h":25.15,"l":25.11,"n":186,"o":25.125,"t":"2026-10-09T16:10:00Z","v":10145,"vw":25.128532},{"c":25.05,"h":25.1,"l":25.05,"n":119,"o":25.1,"t":"2026-10-09T16:15:00Z","v":5148,"vw":25.075685},{"c":24.96,"h":25.06,"l":24.96,"n":201,"o":25.04,"t":"2026-10-09T16:20:00Z","v":17957,"vw":25.013877},{"c":24.95,"h":24.97,"l":24.94,"n":142,"o":24.94,"t":"2026-10-09T16:25:00Z","v":11824,"vw":24.950769},{"c":24.98,"h":24.99,"l":24.91,"n":262,"o":24.945,"t":"2026-10-09T16:30:00Z","v":20121,"vw":24.944088},{"c":24.94,"h":24.96,"l":24.91,"n":117,"o":24.96,"t":"2026-10-09T16:35:00Z","v":9677,"vw":24.94143},{"c":24.95,"h":24.96,"l":24.87,"n":292,"o":24.94,"t":"2026-10-09T16:40:00Z","v":24078,"vw":24.9113},{"c":24.915,"h":24.95,"l":24.9018,"n":66,"o":24.95,"t":"2026-10-09T16:45:00Z","v":3186,"vw":24.923513},{"c":24.845,"h":24.9299,"l":24.845,"n":163,"o":24.915,"t":"2026-10-09T16:50:00Z","v":10817,"vw":24.892625},{"c":24.82,"h":24.855,"l":24.8,"n":172,"o":24.855,"t":"2026-10-09T16:55:00Z","v":40599,"vw":24.806281},{"c":24.84,"h":24.89,"l":24.8,"n":233,"o":24.81,"t":"2026-10-09T17:00:00Z","v":9594,"vw":24.857171},{"c":24.88,"h":24.89,"l":24.83,"n":178,"o":24.86,"t":"2026-10-09T17:05:00Z","v":7317,"vw":24.850189},{"c":24.815,"h":24.88,"l":24.815,"n":187,"o":24.88,"t":"2026-10-09T17:10:00Z","v":9058,"vw":24.855892},{"c":24.7899,"h":24.8,"l":24.75,"n":211,"o":24.8,"t":"2026-10-09T17:15:00Z","v":13052,"vw":24.766308},{"c":24.765,"h":24.8,"l":24.75,"n":175,"o":24.76,"t":"2026-10-09T17:20:00Z","v":8675,"vw":24.776156},{"c":25.04,"h":25.04,"l":24.74,"n":485,"o":24.765,"t":"2026-10-09T17:25:00Z","v":49027,"vw":24.828786},{"c":25.025,"h":25.09,"l":25,"n":396,"o":25.025,"t":"2026-10-09T17:30:00Z","v":46168,"vw":25.015324},{"c":25.05,"h":25.055,"l":25,"n":195,"o":25.01,"t":"2026-10-09T17:35:00Z","v":19659,"vw":25.010097},{"c":25.03,"h":25.095,"l":25.02,"n":228,"o":25.055,"t":"2026-10-09T17:40:00Z","v":33612,"vw":25.049226},{"c":24.96,"h":25.02,"l":24.9,"n":186,"o":25.02,"t":"2026-10-09T17:45:00Z","v":12585,"vw":24.934583},{"c":25,"h":25.06,"l":24.92,"n":244,"o":24.945,"t":"2026-10-09T17:50:00Z","v":21061,"vw":24.96175},{"c":25.025,"h":25.08,"l":25.01,"n":200,"o":25.01,"t":"2026-10-09T17:55:00Z","v":46722,"vw":25.018773},{"c":24.98,"h":25.02,"l":24.96,"n":232,"o":25.01,"t":"2026-10-09T18:00:00Z","v":11552,"vw":24.984156},{"c":25.215,"h":25.22,"l":24.99,"n":386,"o":24.99,"t":"2026-10-09T18:05:00Z","v":23956,"vw":25.123812},{"c":25.21,"h":25.23,"l":25.2,"n":146,"o":25.225,"t":"2026-10-09T18:10:00Z","v":4207,"vw":25.213564},{"c":25.13,"h":25.21,"l":25.12,"n":209,"o":25.21,"t":"2026-10-09T18:15:00Z","v":9809,"vw":25.172469},{"c":25.11,"h":25.145,"l":25.09,"n":178,"o":25.145,"t":"2026-10-09T18:20:00Z","v":5760,"vw":25.108319},{"c":25.05,"h":25.13,"l":25.05,"n":199,"o":25.12,"t":"2026-10-09T18:25:00Z","v":10561,"vw":25.07882},{"c":25.1,"h":25.1,"l":25.055,"n":124,"o":25.055,"t":"2026-10-09T18:30:00Z","v":4389,"vw":25.081842},{"c":25.12,"h":25.15,"l":25.08,"n":208,"o":25.105,"t":"2026-10-09T18:35:00Z","v":10271,"vw":25.110623},{"c":25.13,"h":25.145,"l":25.1,"n":123,"o":25.11,"t":"2026-10-09T18:40:00Z","v":4622,"vw":25.126398},{"c":25.17,"h":25.18,"l":25.1,"n":168,"o":25.115,"t":"2026-10-09T18:45:00Z","v":8401,"vw":25.154001},{"c":25.165,"h":25.19,"l":25.115,"n":335,"o":25.17,"t":"2026-10-09T18:50:00Z","v":18685,"vw":25.161291},{"c":25.12,"h":25.17,"l":25.11,"n":190,"o":25.15,"t":"2026-10-09T18:55:00Z","v":8439,"vw":25.140121},{"c":25.2,"h":25.34,"l":25.15,"n":544,"o":25.15,"t":"2026-10-09T19:00:00Z","v":34493,"vw":25.21149},{"c":25.245,"h":25.25,"l":25.19,"n":123,"o":25.2163,"t":"2026-10-09T19:05:00Z","v":6276,"vw":25.224628},{"c":25.19,"h":25.23,"l":25.1,"n":384,"o":25.23,"t":"2026-10-09T19:10:00Z","v":43649,"vw":25.180363},{"c":25.145,"h":25.21,"l":25.14,"n":245,"o":25.209,"t":"2026-10-09T19:15:00Z","v":14319,"vw":25.187747},{"c":25.1925,"h":25.1925,"l":25.145,"n":285,"o":25.145,"t":"2026-10-09T19:20:00Z","v":14725,"vw":25.170384},{"c":25.16,"h":25.19,"l":25.16,"n":207,"o":25.18,"t":"2026-10-09T19:25:00Z","v":10167,"vw":25.180004},{"c":25.22,"h":25.25,"l":25.16,"n":375,"o":25.175,"t":"2026-10-09T19:30:00Z","v":27012,"vw":25.185696},{"c":25.16,"h":25.28,"l":25.15,"n":353,"o":25.245,"t":"2026-10-09T19:35:00Z","v":23050,"vw":25.216416},{"c":25.21,"h":25.21,"l":25.15,"n":488,"o":25.16,"t":"2026-10-09T19:40:00Z","v":24402,"vw":25.179577},{"c":25.14,"h":25.235,"l":25.125,"n":558,"o":25.205,"t":"2026-10-09T19:45:00Z","v":30569,"vw":25.1777},{"c":25.2,"h":25.22,"l":25.135,"n":493,"o":25.15,"t":"2026-10-09T19:50:00Z","v":28862,"vw":25.168316},{"c":25.3,"h":25.34,"l":25.17,"n":2470,"o":25.21,"t":"2026-10-09T19:55:00Z","v":166538,"vw":25.246652},{"c":25.3,"h":25.3,"l":25.3,"n":27,"o":25.3,"t":"2026-10-09T20:00:00Z","v":232139,"vw":25.3},{"c":25.45,"h":25.45,"l":25.45,"n":11,"o":25.45,"t":"2026-10-12T11:25:00Z","v":245,"vw":25.45},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-12T13:05:00Z","v":100,"vw":25.04},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-12T13:20:00Z","v":100,"vw":25.46},{"c":24.91,"h":25.4,"l":24.69,"n":45,"o":25.4,"t":"2026-10-12T13:25:00Z","v":3187,"vw":25.091449},{"c":25.43,"h":25.43,"l":24.9,"n":101,"o":24.92,"t":"2026-10-12T13:30:00Z","v":22653,"vw":25.025285},{"c":25.17,"h":25.4,"l":25.17,"n":162,"o":25.4,"t":"2026-10-12T13:35:00Z","v":12261,"vw":25.299},{"c":25.115,"h":25.3,"l":25.07,"n":188,"o":25.145,"t":"2026-10-12T13:40:00Z","v":10715,"vw":25.168876},{"c":25.01,"h":25.23,"l":24.955,"n":159,"o":25.11,"t":"2026-10-12T13:45:00Z","v":9882,"vw":25.099502},{"c":25.02,"h":25.1,"l":25.015,"n":75,"o":25.06,"t":"2026-10-12T13:50:00Z","v":4589,"vw":25.042113},{"c":24.88,"h":25.065,"l":24.755,"n":397,"o":25.02,"t":"2026-10-12T13:55:00Z","v":36171,"vw":24.812194},{"c":24.965,"h":24.965,"l":24.79,"n":100,"o":24.79,"t":"2026-10-12T14:00:00Z","v":3513,"vw":24.86917},{"c":25.0981,"h":25.0981,"l":24.945,"n":120,"o":24.98,"t":"2026-10-12T14:05:00Z","v":6194,"vw":25.027586},{"c":25.14,"h":25.195,"l":25.1,"n":92,"o":25.1,"t":"2026-10-12T14:10:00Z","v":4203,"vw":25.148125},{"c":25.19,"h":25.26,"l":25.19,"n":137,"o":25.19,"t":"2026-10-12T14:15:00Z","v":5460,"vw":25.216581},{"c":25.15,"h":25.3,"l":25.15,"n":165,"o":25.245,"t":"2026-10-12T14:20:00Z","v":7185,"vw":25.228541},{"c":25.23,"h":25.23,"l":25.13,"n":127,"o":25.15,"t":"2026-10-12T14:25:00Z","v":4419,"vw":25.157818},{"c":25.28,"h":25.355,"l":25.21,"n":256,"o":25.22,"t":"2026-10-12T14:30:00Z","v":10841,"vw":25.264863},{"c":25.525,"h":25.58,"l":25.27,"n":439,"o":25.295,"t":"2026-10-12T14:35:00Z","v":27247,"vw":25.394789},{"c":25.51,"h":25.6,"l":25.51,"n":223,"o":25.57,"t":"2026-10-12T14:40:00Z","v":8341,"vw":25.550711},{"c":25.53,"h":25.55,"l":25.49,"n":155,"o":25.52,"t":"2026-10-12T14:45:00Z","v":5766,"vw":25.5061},{"c":25.58,"h":25.58,"l":25.54,"n":193,"o":25.56,"t":"2026-10-12T14:50:00Z","v":7585,"vw":25.558163},{"c":25.55,"h":25.61,"l":25.48,"n":268,"o":25.6,"t":"2026-10-12T14:55:00Z","v":11010,"vw":25.555991},{"c":25.64,"h":25.735,"l":25.55,"n":382,"o":25.55,"t":"2026-10-12T15:00:00Z","v":20960,"vw":25.653842},{"c":25.75,"h":25.75,"l":25.67,"n":139,"o":25.67,"t":"2026-10-12T15:05:00Z","v":7302,"vw":25.722549},{"c":25.605,"h":25.745,"l":25.605,"n":189,"o":25.745,"t":"2026-10-12T15:10:00Z","v":10104,"vw":25.639554},{"c":25.565,"h":25.63,"l":25.535,"n":180,"o":25.605,"t":"2026-10-12T15:15:00Z","v":10170,"vw":25.580683},{"c":25.54,"h":25.58,"l":25.54,"n":101,"o":25.565,"t":"2026-10-12T15:20:00Z","v":3624,"vw":25.561364},{"c":25.54,"h":25.59,"l":25.52,"n":285,"o":25.54,"t":"2026-10-12T15:25:00Z","v":30287,"vw":25.546111},{"c":25.52,"h":25.54,"l":25.51,"n":117,"o":25.51,"t":"2026-10-12T15:30:00Z","v":4838,"vw":25.528584},{"c":25.585,"h":25.585,"l":25.52,"n":88,"o":25.52,"t":"2026-10-12T15:35:00Z","v":4136,"vw":25.55475},{"c":25.525,"h":25.61,"l":25.51,"n":156,"o":25.61,"t":"2026-10-12T15:40:00Z","v":8291,"vw":25.568847},{"c":25.47,"h":25.53,"l":25.44,"n":207,"o":25.485,"t":"2026-10-12T15:45:00Z","v":8836,"vw":25.474164},{"c":25.445,"h":25.47,"l":25.41,"n":157,"o":25.47,"t":"2026-10-12T15:50:00Z","v":8313,"vw":25.443842},{"c":25.45,"h":25.51,"l":25.45,"n":151,"o":25.47,"t":"2026-10-12T15:55:00Z","v":5485,"vw":25.489772},{"c":25.51,"h":25.51,"l":25.47,"n":128,"o":25.47,"t":"2026-10-12T16:00:00Z","v":6075,"vw":25.486422},{"c":25.54,"h":25.57,"l":25.53,"n":177,"o":25.55,"t":"2026-10-12T16:05:00Z","v":6050,"vw":25.549535},{"c":25.555,"h":25.57,"l":25.49,"n":191,"o":25.535,"t":"2026-10-12T16:10:00Z","v":8723,"vw":25.536086},{"c":25.54,"h":25.56,"l":25.52,"n":155,"o":25.555,"t":"2026-10-12T16:15:00Z","v":5649,"vw":25.543646},{"c":25.68,"h":25.68,"l":25.54,"n":193,"o":25.54,"t":"2026-10-12T16:20:00Z","v":13930,"vw":25.617283},{"c":25.56,"h":25.685,"l":25.56,"n":134,"o":25.685,"t":"2026-10-12T16:25:00Z","v":4667,"vw":25.617337},{"c":25.48,"h":25.6,"l":25.445,"n":271,"o":25.57,"t":"2026-10-12T16:30:00Z","v":15725,"vw":25.540696},{"c":25.565,"h":25.565,"l":25.44,"n":185,"o":25.47,"t":"2026-10-12T16:35:00Z","v":8333,"vw":25.481477},{"c":25.52,"h":25.5799,"l":25.52,"n":131,"o":25.55,"t":"2026-10-12T16:40:00Z","v":6776,"vw":25.536168},{"c":25.53,"h":25.55,"l":25.52,"n":225,"o":25.52,"t":"2026-10-12T16:45:00Z","v":10562,"vw":25.530861},{"c":25.47,"h":25.535,"l":25.46,"n":182,"o":25.53,"t":"2026-10-12T16:50:00Z","v":6848,"vw":25.503764},{"c":25.47,"h":25.485,"l":25.47,"n":142,"o":25.48,"t":"2026-10-12T16:55:00Z","v":3574,"vw":25.480417},{"c":25.5,"h":25.535,"l":25.475,"n":224,"o":25.475,"t":"2026-10-12T17:00:00Z","v":10422,"vw":25.516551},{"c":25.52,"h":25.53,"l":25.505,"n":126,"o":25.505,"t":"2026-10-12T17:05:00Z","v":3562,"vw":25.518667},{"c":25.485,"h":25.51,"l":25.47,"n":197,"o":25.51,"t":"2026-10-12T17:10:00Z","v":17545,"vw":25.493802},{"c":25.405,"h":25.54,"l":25.36,"n":565,"o":25.49,"t":"2026-10-12T17:15:00Z","v":67927,"vw":25.429185},{"c":25.37,"h":25.41,"l":25.37,"n":194,"o":25.41,"t":"2026-10-12T17:20:00Z","v":9219,"vw":25.397551},{"c":25.36,"h":25.37,"l":25.355,"n":154,"o":25.365,"t":"2026-10-12T17:25:00Z","v":8237,"vw":25.362838},{"c":25.26,"h":25.36,"l":25.24,"n":247,"o":25.35,"t":"2026-10-12T17:30:00Z","v":13706,"vw":25.299707},{"c":25.28,"h":25.28,"l":25.25,"n":178,"o":25.25,"t":"2026-10-12T17:35:00Z","v":8204,"vw":25.264577},{"c":25.18,"h":25.29,"l":25.16,"n":349,"o":25.28,"t":"2026-10-12T17:40:00Z","v":22461,"vw":25.229144},{"c":25.22,"h":25.24,"l":25.175,"n":159,"o":25.175,"t":"2026-10-12T17:45:00Z","v":8992,"vw":25.213587},{"c":25.18,"h":25.215,"l":25.18,"n":126,"o":25.215,"t":"2026-10-12T17:50:00Z","v":6025,"vw":25.191613},{"c":25.23,"h":25.23,"l":25.16,"n":142,"o":25.16,"t":"2026-10-12T17:55:00Z","v":8432,"vw":25.199557},{"c":25.27,"h":25.3,"l":25.22,"n":259,"o":25.23,"t":"2026-10-12T18:00:00Z","v":16307,"vw":25.265293},{"c":25.21,"h":25.28,"l":25.2,"n":296,"o":25.27,"t":"2026-10-12T18:05:00Z","v":16444,"vw":25.257781},{"c":25.245,"h":25.265,"l":25.23,"n":134,"o":25.23,"t":"2026-10-12T18:10:00Z","v":4767,"vw":25.250595},{"c":25.215,"h":25.25,"l":25.215,"n":104,"o":25.245,"t":"2026-10-12T18:15:00Z","v":4114,"vw":25.237576},{"c":25.24,"h":25.25,"l":25.23,"n":175,"o":25.23,"t":"2026-10-12T18:20:00Z","v":9075,"vw":25.240878},{"c":25.295,"h":25.31,"l":25.2449,"n":232,"o":25.2449,"t":"2026-10-12T18:25:00Z","v":12769,"vw":25.283632},{"c":25.265,"h":25.295,"l":25.26,"n":150,"o":25.295,"t":"2026-10-12T18:30:00Z","v":6014,"vw":25.279095},{"c":25.24,"h":25.24,"l":25.22,"n":186,"o":25.23,"t":"2026-10-12T18:35:00Z","v":6951,"vw":25.236936},{"c":25.25,"h":25.255,"l":25.23,"n":170,"o":25.23,"t":"2026-10-12T18:40:00Z","v":7480,"vw":25.246369},{"c":25.26,"h":25.26,"l":25.245,"n":130,"o":25.245,"t":"2026-10-12T18:45:00Z","v":4174,"vw":25.256302},{"c":25.285,"h":25.295,"l":25.265,"n":259,"o":25.27,"t":"2026-10-12T18:50:00Z","v":11423,"vw":25.282607},{"c":25.32,"h":25.32,"l":25.27,"n":160,"o":25.285,"t":"2026-10-12T18:55:00Z","v":8025,"vw":25.285726},{"c":25.32,"h":25.34,"l":25.3,"n":240,"o":25.31,"t":"2026-10-12T19:00:00Z","v":8168,"vw":25.327705},{"c":25.31,"h":25.31,"l":25.295,"n":162,"o":25.3,"t":"2026-10-12T19:05:00Z","v":6814,"vw":25.304706},{"c":25.32,"h":25.33,"l":25.31,"n":271,"o":25.31,"t":"2026-10-12T19:10:00Z","v":13984,"vw":25.316694},{"c":25.275,"h":25.31,"l":25.265,"n":221,"o":25.31,"t":"2026-10-12T19:15:00Z","v":10511,"vw":25.288155},{"c":25.25,"h":25.27,"l":25.25,"n":155,"o":25.27,"t":"2026-10-12T19:20:00Z","v":6726,"vw":25.257097},{"c":25.235,"h":25.26,"l":25.22,"n":339,"o":25.26,"t":"2026-10-12T19:25:00Z","v":19171,"vw":25.239844},{"c":25.37,"h":25.37,"l":25.24,"n":402,"o":25.24,"t":"2026-10-12T19:30:00Z","v":25884,"vw":25.277078},{"c":25.52,"h":25.53,"l":25.37,"n":479,"o":25.37,"t":"2026-10-12T19:35:00Z","v":41850,"vw":25.44686},{"c":25.88,"h":25.88,"l":25.49,"n":1268,"o":25.515,"t":"2026-10-12T19:40:00Z","v":141003,"vw":25.703712},{"c":26.06,"h":26.31,"l":25.892,"n":1364,"o":25.9,"t":"2026-10-12T19:45:00Z","v":151366,"vw":26.12387},{"c":25.905,"h":26.16,"l":25.9,"n":944,"o":26.05,"t":"2026-10-12T19:50:00Z","v":82980,"vw":26.054072},{"c":25.97,"h":26.21,"l":25.88,"n":4334,"o":25.885,"t":"2026-10-12T19:55:00Z","v":519179,"vw":26.061618},{"c":25.99,"h":25.99,"l":25.99,"n":30,"o":25.99,"t":"2026-10-12T20:00:00Z","v":394187,"vw":25.99},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-13T11:20:00Z","v":403,"vw":26.05},{"c":26.04,"h":26.04,"l":25.85,"n":13,"o":25.85,"t":"2026-10-13T11:30:00Z","v":517,"vw":25.980945},{"c":26.09,"h":26.09,"l":26.09,"n":1,"o":26.09,"t":"2026-10-13T11:35:00Z","v":500,"vw":26.09},{"c":26.19,"h":26.19,"l":25.95,"n":4,"o":25.95,"t":"2026-10-13T12:20:00Z","v":232,"vw":26.085652},{"c":26.09,"h":26.09,"l":26.09,"n":2,"o":26.09,"t":"2026-10-13T13:25:00Z","v":338,"vw":26.09},{"c":26.665,"h":26.8,"l":26.13,"n":308,"o":26.13,"t":"2026-10-13T13:30:00Z","v":69930,"vw":26.53453},{"c":26.485,"h":27,"l":26.485,"n":310,"o":26.84,"t":"2026-10-13T13:35:00Z","v":33109,"vw":26.919807},{"c":26.645,"h":26.66,"l":26.39,"n":135,"o":26.44,"t":"2026-10-13T13:40:00Z","v":7748,"vw":26.509924},{"c":26.49,"h":26.57,"l":26.3523,"n":237,"o":26.57,"t":"2026-10-13T13:45:00Z","v":21138,"vw":26.486136},{"c":26.465,"h":26.53,"l":26.365,"n":201,"o":26.51,"t":"2026-10-13T13:50:00Z","v":9610,"vw":26.425892},{"c":26.405,"h":26.48,"l":26.375,"n":257,"o":26.44,"t":"2026-10-13T13:55:00Z","v":12819,"vw":26.406852},{"c":26.605,"h":26.63,"l":26.29,"n":550,"o":26.39,"t":"2026-10-13T14:00:00Z","v":44641,"vw":26.427539},{"c":26.47,"h":26.645,"l":26.47,"n":183,"o":26.645,"t":"2026-10-13T14:05:00Z","v":9409,"vw":26.527509},{"c":26.52,"h":26.6,"l":26.5,"n":218,"o":26.5,"t":"2026-10-13T14:10:00Z","v":11560,"vw":26.551622},{"c":26.53,"h":26.63,"l":26.51,"n":489,"o":26.54,"t":"2026-10-13T14:15:00Z","v":47349,"vw":26.55577},{"c":26.44,"h":26.55,"l":26.42,"n":301,"o":26.55,"t":"2026-10-13T14:20:00Z","v":19647,"vw":26.476573},{"c":26.1,"h":26.38,"l":26.08,"n":412,"o":26.38,"t":"2026-10-13T14:25:00Z","v":37968,"vw":26.22461},{"c":26.07,"h":26.16,"l":26.04,"n":371,"o":26.09,"t":"2026-10-13T14:30:00Z","v":29698,"vw":26.102928},{"c":26.05,"h":26.195,"l":26.05,"n":294,"o":26.1,"t":"2026-10-13T14:35:00Z","v":21430,"vw":26.130135},{"c":26.085,"h":26.175,"l":26.05,"n":512,"o":26.065,"t":"2026-10-13T14:40:00Z","v":35721,"vw":26.090342},{"c":26.135,"h":26.16,"l":26.01,"n":397,"o":26.06,"t":"2026-10-13T14:45:00Z","v":31293,"vw":26.080011},{"c":26.14,"h":26.15,"l":26.075,"n":256,"o":26.105,"t":"2026-10-13T14:50:00Z","v":13477,"vw":26.10494},{"c":26.14,"h":26.285,"l":26.14,"n":748,"o":26.15,"t":"2026-10-13T14:55:00Z","v":49659,"vw":26.225437},{"c":26.08,"h":26.16,"l":26.08,"n":266,"o":26.145,"t":"2026-10-13T15:00:00Z","v":12657,"vw":26.135128},{"c":26.05,"h":26.14,"l":26.05,"n":226,"o":26.05,"t":"2026-10-13T15:05:00Z","v":12897,"vw":26.087953},{"c":26.13,"h":26.16,"l":26.07,"n":167,"o":26.0775,"t":"2026-10-13T15:10:00Z","v":6861,"vw":26.116583},{"c":26.03,"h":26.18,"l":26.03,"n":1592,"o":26.1,"t":"2026-10-13T15:15:00Z","v":224077,"vw":26.140366},{"c":26.05,"h":26.07,"l":25.98,"n":378,"o":26.055,"t":"2026-10-13T15:20:00Z","v":42093,"vw":26.024193},{"c":26.08,"h":26.1,"l":26.03,"n":229,"o":26.055,"t":"2026-10-13T15:25:00Z","v":9130,"vw":26.069183},{"c":26.03,"h":26.08,"l":25.985,"n":377,"o":26.08,"t":"2026-10-13T15:30:00Z","v":19847,"vw":26.045393},{"c":25.91,"h":26.03,"l":25.91,"n":246,"o":26.03,"t":"2026-10-13T15:35:00Z","v":16537,"vw":25.978419},{"c":25.82,"h":25.96,"l":25.77,"n":368,"o":25.925,"t":"2026-10-13T15:40:00Z","v":27816,"vw":25.872107},{"c":25.76,"h":25.84,"l":25.76,"n":270,"o":25.79,"t":"2026-10-13T15:45:00Z","v":17377,"vw":25.817812},{"c":25.85,"h":25.91,"l":25.77,"n":533,"o":25.78,"t":"2026-10-13T15:50:00Z","v":41219,"vw":25.868548},{"c":25.815,"h":25.87,"l":25.795,"n":256,"o":25.85,"t":"2026-10-13T15:55:00Z","v":12233,"vw":25.832712},{"c":25.88,"h":25.98,"l":25.835,"n":305,"o":25.835,"t":"2026-10-13T16:00:00Z","v":17178,"vw":25.896248},{"c":25.84,"h":25.93,"l":25.84,"n":217,"o":25.88,"t":"2026-10-13T16:05:00Z","v":11548,"vw":25.891506},{"c":25.855,"h":25.9,"l":25.855,"n":165,"o":25.865,"t":"2026-10-13T16:10:00Z","v":6635,"vw":25.874068},{"c":26.025,"h":26.025,"l":25.855,"n":278,"o":25.855,"t":"2026-10-13T16:15:00Z","v":13539,"vw":25.972987},{"c":25.9614,"h":26.01,"l":25.96,"n":166,"o":26.01,"t":"2026-10-13T16:20:00Z","v":6012,"vw":25.98449},{"c":25.97,"h":25.975,"l":25.94,"n":150,"o":25.955,"t":"2026-10-13T16:25:00Z","v":5825,"vw":25.95231},{"c":25.93,"h":25.97,"l":25.89,"n":363,"o":25.97,"t":"2026-10-13T16:30:00Z","v":16924,"vw":25.929157},{"c":25.91,"h":25.925,"l":25.9,"n":140,"o":25.92,"t":"2026-10-13T16:35:00Z","v":4598,"vw":25.913489},{"c":25.9,"h":25.93,"l":25.87,"n":175,"o":25.91,"t":"2026-10-13T16:40:00Z","v":6598,"vw":25.898164},{"c":25.95,"h":25.96,"l":25.88,"n":507,"o":25.91,"t":"2026-10-13T16:45:00Z","v":41237,"vw":25.917612},{"c":25.97,"h":26.01,"l":25.97,"n":177,"o":25.975,"t":"2026-10-13T16:50:00Z","v":7083,"vw":25.986052},{"c":25.98,"h":26,"l":25.95,"n":293,"o":25.95,"t":"2026-10-13T16:55:00Z","v":15095,"vw":25.980667},{"c":25.91,"h":25.97,"l":25.88,"n":179,"o":25.95,"t":"2026-10-13T17:00:00Z","v":7072,"vw":25.908565},{"c":26.03,"h":26.03,"l":25.92,"n":243,"o":25.92,"t":"2026-10-13T17:05:00Z","v":19237,"vw":25.977278},{"c":26.085,"h":26.1293,"l":26.01,"n":236,"o":26.02,"t":"2026-10-13T17:10:00Z","v":12395,"vw":26.063811},{"c":26.03,"h":26.07,"l":26.01,"n":199,"o":26.07,"t":"2026-10-13T17:15:00Z","v":7825,"vw":26.032},{"c":26.01,"h":26.04,"l":26,"n":156,"o":26.04,"t":"2026-10-13T17:20:00Z","v":7882,"vw":26.015843},{"c":25.99,"h":26,"l":25.95,"n":215,"o":26,"t":"2026-10-13T17:25:00Z","v":8590,"vw":25.973602},{"c":25.99,"h":26.03,"l":25.98,"n":236,"o":25.99,"t":"2026-10-13T17:30:00Z","v":9850,"vw":26.005622},{"c":25.96,"h":26,"l":25.95,"n":478,"o":25.98,"t":"2026-10-13T17:35:00Z","v":32592,"vw":25.983039},{"c":25.93,"h":25.975,"l":25.93,"n":240,"o":25.96,"t":"2026-10-13T17:40:00Z","v":10322,"vw":25.945863},{"c":25.93,"h":25.94,"l":25.915,"n":167,"o":25.93,"t":"2026-10-13T17:45:00Z","v":6106,"vw":25.925893},{"c":26,"h":26.03,"l":25.93,"n":440,"o":25.93,"t":"2026-10-13T17:50:00Z","v":27911,"vw":25.976181},{"c":26,"h":26.035,"l":26,"n":221,"o":26.01,"t":"2026-10-13T17:55:00Z","v":12806,"vw":26.019548},{"c":26.03,"h":26.03,"l":25.965,"n":566,"o":26,"t":"2026-10-13T18:00:00Z","v":39013,"vw":26.010957},{"c":26.32,"h":26.32,"l":26.03,"n":378,"o":26.03,"t":"2026-10-13T18:05:00Z","v":34742,"vw":26.199024},{"c":26.29,"h":26.4,"l":26.29,"n":837,"o":26.32,"t":"2026-10-13T18:10:00Z","v":63997,"vw":26.363989},{"c":26.33,"h":26.33,"l":26.28,"n":281,"o":26.28,"t":"2026-10-13T18:15:00Z","v":13094,"vw":26.307936},{"c":26.38,"h":26.38,"l":26.33,"n":272,"o":26.33,"t":"2026-10-13T18:20:00Z","v":11959,"vw":26.353723},{"c":26.36,"h":26.405,"l":26.32,"n":334,"o":26.38,"t":"2026-10-13T18:25:00Z","v":14193,"vw":26.382374},{"c":26.24,"h":26.365,"l":26.24,"n":317,"o":26.35,"t":"2026-10-13T18:30:00Z","v":16588,"vw":26.321852},{"c":26.26,"h":26.28,"l":26.23,"n":159,"o":26.25,"t":"2026-10-13T18:35:00Z","v":8861,"vw":26.258817},{"c":26.16,"h":26.3,"l":26.15,"n":344,"o":26.255,"t":"2026-10-13T18:40:00Z","v":18240,"vw":26.223177},{"c":26.17,"h":26.17,"l":26.11,"n":205,"o":26.16,"t":"2026-10-13T18:45:00Z","v":7906,"vw":26.143677},{"c":26.18,"h":26.205,"l":26.16,"n":303,"o":26.16,"t":"2026-10-13T18:50:00Z","v":15857,"vw":26.18172},{"c":26.16,"h":26.2,"l":26.14,"n":436,"o":26.17,"t":"2026-10-13T18:55:00Z","v":25380,"vw":26.184351},{"c":26.13,"h":26.18,"l":26.095,"n":343,"o":26.15,"t":"2026-10-13T19:00:00Z","v":16480,"vw":26.1267},{"c":26.15,"h":26.18,"l":26.11,"n":331,"o":26.1241,"t":"2026-10-13T19:05:00Z","v":24690,"vw":26.13888},{"c":26.195,"h":26.21,"l":26.14,"n":550,"o":26.16,"t":"2026-10-13T19:10:00Z","v":44393,"vw":26.18165},{"c":26.22,"h":26.265,"l":26.195,"n":372,"o":26.195,"t":"2026-10-13T19:15:00Z","v":28709,"vw":26.228687},{"c":26.2,"h":26.22,"l":26.2,"n":273,"o":26.22,"t":"2026-10-13T19:20:00Z","v":11667,"vw":26.203821},{"c":26.225,"h":26.295,"l":26.2,"n":568,"o":26.2,"t":"2026-10-13T19:25:00Z","v":41993,"vw":26.24797},{"c":26.22,"h":26.24,"l":26.21,"n":322,"o":26.23,"t":"2026-10-13T19:30:00Z","v":19088,"vw":26.231608},{"c":26.46,"h":26.46,"l":26.2,"n":763,"o":26.22,"t":"2026-10-13T19:35:00Z","v":96389,"vw":26.294322},{"c":26.58,"h":26.65,"l":26.46,"n":713,"o":26.46,"t":"2026-10-13T19:40:00Z","v":53289,"vw":26.549926},{"c":26.59,"h":26.64,"l":26.51,"n":908,"o":26.575,"t":"2026-10-13T19:45:00Z","v":79836,"vw":26.57715},{"c":26.64,"h":26.65,"l":26.58,"n":849,"o":26.59,"t":"2026-10-13T19:50:00Z","v":71440,"vw":26.611576},{"c":26.52,"h":26.66,"l":26.34,"n":3800,"o":26.64,"t":"2026-10-13T19:55:00Z","v":335724,"vw":26.497876},{"c":26.52,"h":26.52,"l":26.52,"n":34,"o":26.52,"t":"2026-10-13T20:00:00Z","v":349908,"vw":26.52},{"c":26.52,"h":26.52,"l":26.52,"n":2,"o":26.52,"t":"2026-10-13T20:30:00Z","v":56915,"vw":26.52},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-13T22:40:00Z","v":100,"vw":26.48},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-13T23:35:00Z","v":300,"vw":26.4},{"c":26.45,"h":26.55,"l":26.1,"n":44,"o":26.1,"t":"2026-10-14T08:35:00Z","v":4043,"vw":26.214177},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-14T08:40:00Z","v":500,"vw":26.48},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-10-14T11:35:00Z","v":103,"vw":26.65},{"c":26.3,"h":26.3,"l":26.29,"n":6,"o":26.3,"t":"2026-10-14T12:30:00Z","v":696,"vw":26.29841},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-10-14T12:50:00Z","v":126,"vw":26.2},{"c":26.27,"h":26.35,"l":26.27,"n":10,"o":26.35,"t":"2026-10-14T13:00:00Z","v":1060,"vw":26.281384},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-14T13:25:00Z","v":100,"vw":25.5},{"c":26.19,"h":26.39,"l":26.13,"n":53,"o":26.38,"t":"2026-10-14T13:30:00Z","v":18389,"vw":26.354235},{"c":25.93,"h":26.19,"l":25.89,"n":203,"o":26.19,"t":"2026-10-14T13:35:00Z","v":27491,"vw":26.057798},{"c":25.7,"h":25.93,"l":25.66,"n":200,"o":25.93,"t":"2026-10-14T13:40:00Z","v":9753,"vw":25.816078},{"c":25.8385,"h":25.8385,"l":25.73,"n":164,"o":25.77,"t":"2026-10-14T13:45:00Z","v":7567,"vw":25.795261},{"c":25.73,"h":25.76,"l":25.7,"n":82,"o":25.74,"t":"2026-10-14T13:50:00Z","v":2135,"vw":25.736392},{"c":25.605,"h":25.78,"l":25.59,"n":192,"o":25.78,"t":"2026-10-14T13:55:00Z","v":7283,"vw":25.656546},{"c":25.4551,"h":25.6,"l":25.44,"n":202,"o":25.6,"t":"2026-10-14T14:00:00Z","v":7225,"vw":25.531787},{"c":25.53,"h":25.57,"l":25.4025,"n":185,"o":25.455,"t":"2026-10-14T14:05:00Z","v":8958,"vw":25.452762},{"c":25.46,"h":25.6,"l":25.41,"n":217,"o":25.58,"t":"2026-10-14T14:10:00Z","v":7470,"vw":25.534735},{"c":25.5,"h":25.565,"l":25.35,"n":587,"o":25.46,"t":"2026-10-14T14:15:00Z","v":53126,"vw":25.487913},{"c":25.515,"h":25.58,"l":25.46,"n":261,"o":25.55,"t":"2026-10-14T14:20:00Z","v":17729,"vw":25.514556},{"c":25.41,"h":25.51,"l":25.41,"n":214,"o":25.51,"t":"2026-10-14T14:25:00Z","v":14483,"vw":25.475426},{"c":25.41,"h":25.42,"l":25.32,"n":186,"o":25.38,"t":"2026-10-14T14:30:00Z","v":6795,"vw":25.366969},{"c":25.46,"h":25.51,"l":25.36,"n":270,"o":25.36,"t":"2026-10-14T14:35:00Z","v":20276,"vw":25.482775},{"c":25.56,"h":25.5875,"l":25.44,"n":275,"o":25.5,"t":"2026-10-14T14:40:00Z","v":21622,"vw":25.522802},{"c":25.47,"h":25.59,"l":25.47,"n":218,"o":25.55,"t":"2026-10-14T14:45:00Z","v":11588,"vw":25.530858},{"c":25.635,"h":25.635,"l":25.475,"n":342,"o":25.49,"t":"2026-10-14T14:50:00Z","v":14851,"vw":25.527967},{"c":25.515,"h":25.66,"l":25.45,"n":291,"o":25.64,"t":"2026-10-14T14:55:00Z","v":14651,"vw":25.563634},{"c":25.42,"h":25.515,"l":25.42,"n":173,"o":25.515,"t":"2026-10-14T15:00:00Z","v":7505,"vw":25.460621},{"c":25.475,"h":25.55,"l":25.41,"n":252,"o":25.42,"t":"2026-10-14T15:05:00Z","v":15219,"vw":25.499846},{"c":25.4,"h":25.47,"l":25.37,"n":263,"o":25.45,"t":"2026-10-14T15:10:00Z","v":14531,"vw":25.421165},{"c":25.51,"h":25.52,"l":25.39,"n":368,"o":25.44,"t":"2026-10-14T15:15:00Z","v":14808,"vw":25.463647},{"c":25.64,"h":25.64,"l":25.49,"n":427,"o":25.49,"t":"2026-10-14T15:20:00Z","v":32096,"vw":25.592257},{"c":25.56,"h":25.67,"l":25.53,"n":495,"o":25.625,"t":"2026-10-14T15:25:00Z","v":43045,"vw":25.592913},{"c":25.46,"h":25.55,"l":25.45,"n":247,"o":25.55,"t":"2026-10-14T15:30:00Z","v":9406,"vw":25.511647},{"c":25.44,"h":25.485,"l":25.415,"n":281,"o":25.48,"t":"2026-10-14T15:35:00Z","v":10490,"vw":25.459437},{"c":25.495,"h":25.5351,"l":25.33,"n":489,"o":25.46,"t":"2026-10-14T15:40:00Z","v":34193,"vw":25.417409},{"c":25.6,"h":25.61,"l":25.52,"n":165,"o":25.52,"t":"2026-10-14T15:45:00Z","v":8249,"vw":25.570941},{"c":25.58,"h":25.6,"l":25.555,"n":174,"o":25.58,"t":"2026-10-14T15:50:00Z","v":5932,"vw":25.565255},{"c":25.405,"h":25.565,"l":25.38,"n":329,"o":25.565,"t":"2026-10-14T15:55:00Z","v":16207,"vw":25.433662},{"c":25.32,"h":25.465,"l":25.31,"n":306,"o":25.42,"t":"2026-10-14T16:00:00Z","v":22165,"vw":25.359605},{"c":25.37,"h":25.41,"l":25.31,"n":468,"o":25.325,"t":"2026-10-14T16:05:00Z","v":20935,"vw":25.351753},{"c":25.39,"h":25.41,"l":25.275,"n":421,"o":25.3794,"t":"2026-10-14T16:10:00Z","v":21428,"vw":25.318749},{"c":25.46,"h":25.47,"l":25.33,"n":571,"o":25.42,"t":"2026-10-14T16:15:00Z","v":35484,"vw":25.383493},{"c":25.17,"h":25.455,"l":25.125,"n":657,"o":25.45,"t":"2026-10-14T16:20:00Z","v":97359,"vw":25.29409},{"c":25.225,"h":25.27,"l":25.175,"n":224,"o":25.18,"t":"2026-10-14T16:25:00Z","v":9866,"vw":25.234363},{"c":25.19,"h":25.3,"l":25.16,"n":251,"o":25.25,"t":"2026-10-14T16:30:00Z","v":14342,"vw":25.219074},{"c":25.105,"h":25.2078,"l":25.06,"n":700,"o":25.195,"t":"2026-10-14T16:35:00Z","v":61967,"vw":25.15156},{"c":24.92,"h":25.11,"l":24.915,"n":589,"o":25.095,"t":"2026-10-14T16:40:00Z","v":49836,"vw":25.004851},{"c":24.97,"h":25,"l":24.845,"n":429,"o":24.97,"t":"2026-10-14T16:45:00Z","v":27833,"vw":24.931918},{"c":24.92,"h":24.99,"l":24.89,"n":410,"o":24.97,"t":"2026-10-14T16:50:00Z","v":43861,"vw":24.923852},{"c":24.97,"h":24.9999,"l":24.925,"n":212,"o":24.945,"t":"2026-10-14T16:55:00Z","v":18432,"vw":24.975705},{"c":24.9799,"h":25,"l":24.945,"n":209,"o":24.97,"t":"2026-10-14T17:00:00Z","v":9951,"vw":24.974135},{"c":24.9,"h":25,"l":24.89,"n":312,"o":25,"t":"2026-10-14T17:05:00Z","v":19004,"vw":24.96984},{"c":24.88,"h":24.935,"l":24.87,"n":203,"o":24.92,"t":"2026-10-14T17:10:00Z","v":9375,"vw":24.909078},{"c":24.95,"h":25.115,"l":24.855,"n":701,"o":24.885,"t":"2026-10-14T17:15:00Z","v":48519,"vw":25.002471},{"c":24.94,"h":25,"l":24.92,"n":1021,"o":24.95,"t":"2026-10-14T17:20:00Z","v":111378,"vw":24.996209},{"c":24.92,"h":24.945,"l":24.87,"n":302,"o":24.945,"t":"2026-10-14T17:25:00Z","v":20629,"vw":24.898828},{"c":24.85,"h":24.95,"l":24.84,"n":221,"o":24.92,"t":"2026-10-14T17:30:00Z","v":10157,"vw":24.908027},{"c":24.855,"h":24.87,"l":24.82,"n":214,"o":24.85,"t":"2026-10-14T17:35:00Z","v":14416,"vw":24.833307},{"c":24.805,"h":24.88,"l":24.8017,"n":282,"o":24.855,"t":"2026-10-14T17:40:00Z","v":14916,"vw":24.850215},{"c":24.83,"h":24.83,"l":24.7401,"n":291,"o":24.79,"t":"2026-10-14T17:45:00Z","v":20233,"vw":24.780079},{"c":24.8,"h":24.89,"l":24.775,"n":482,"o":24.83,"t":"2026-10-14T17:50:00Z","v":39798,"vw":24.840209},{"c":24.74,"h":24.8,"l":24.71,"n":381,"o":24.78,"t":"2026-10-14T17:55:00Z","v":18664,"vw":24.754288},{"c":24.78,"h":24.795,"l":24.71,"n":277,"o":24.7324,"t":"2026-10-14T18:00:00Z","v":12657,"vw":24.756715},{"c":24.7,"h":24.79,"l":24.7,"n":296,"o":24.78,"t":"2026-10-14T18:05:00Z","v":13121,"vw":24.754509},{"c":24.74,"h":24.75,"l":24.64,"n":320,"o":24.69,"t":"2026-10-14T18:10:00Z","v":15228,"vw":24.693785},{"c":24.83,"h":24.8497,"l":24.72,"n":321,"o":24.745,"t":"2026-10-14T18:15:00Z","v":15316,"vw":24.772913},{"c":24.905,"h":24.9625,"l":24.8268,"n":367,"o":24.8268,"t":"2026-10-14T18:20:00Z","v":27744,"vw":24.897813},{"c":24.87,"h":24.91,"l":24.87,"n":267,"o":24.905,"t":"2026-10-14T18:25:00Z","v":8164,"vw":24.892175},{"c":24.805,"h":24.9,"l":24.79,"n":294,"o":24.875,"t":"2026-10-14T18:30:00Z","v":11830,"vw":24.838438},{"c":24.9153,"h":24.92,"l":24.83,"n":206,"o":24.84,"t":"2026-10-14T18:35:00Z","v":7723,"vw":24.864511},{"c":24.845,"h":24.93,"l":24.82,"n":424,"o":24.92,"t":"2026-10-14T18:40:00Z","v":18546,"vw":24.877538},{"c":24.82,"h":24.89,"l":24.79,"n":310,"o":24.88,"t":"2026-10-14T18:45:00Z","v":14336,"vw":24.839059},{"c":24.72,"h":24.85,"l":24.67,"n":329,"o":24.83,"t":"2026-10-14T18:50:00Z","v":19661,"vw":24.775526},{"c":24.53,"h":24.795,"l":24.515,"n":997,"o":24.78,"t":"2026-10-14T18:55:00Z","v":61969,"vw":24.629067},{"c":24.555,"h":24.555,"l":24.46,"n":465,"o":24.535,"t":"2026-10-14T19:00:00Z","v":39645,"vw":24.505281},{"c":24.64,"h":24.65,"l":24.52,"n":330,"o":24.555,"t":"2026-10-14T19:05:00Z","v":24474,"vw":24.56769},{"c":24.665,"h":24.72,"l":24.63,"n":263,"o":24.64,"t":"2026-10-14T19:10:00Z","v":13203,"vw":24.678208},{"c":24.56,"h":24.68,"l":24.56,"n":414,"o":24.68,"t":"2026-10-14T19:15:00Z","v":22174,"vw":24.616929},{"c":24.57,"h":24.6,"l":24.51,"n":404,"o":24.545,"t":"2026-10-14T19:20:00Z","v":32777,"vw":24.537523},{"c":24.73,"h":24.76,"l":24.585,"n":728,"o":24.59,"t":"2026-10-14T19:25:00Z","v":71533,"vw":24.656013},{"c":24.77,"h":24.81,"l":24.72,"n":501,"o":24.745,"t":"2026-10-14T19:30:00Z","v":40931,"vw":24.760464},{"c":24.755,"h":24.81,"l":24.68,"n":589,"o":24.8,"t":"2026-10-14T19:35:00Z","v":40610,"vw":24.749362},{"c":24.735,"h":24.81,"l":24.72,"n":743,"o":24.78,"t":"2026-10-14T19:40:00Z","v":51717,"vw":24.778323},{"c":24.705,"h":24.775,"l":24.58,"n":1027,"o":24.74,"t":"2026-10-14T19:45:00Z","v":137525,"vw":24.676707},{"c":24.73,"h":24.835,"l":24.63,"n":1380,"o":24.69,"t":"2026-10-14T19:50:00Z","v":123703,"vw":24.71606},{"c":24.92,"h":25,"l":24.66,"n":5000,"o":24.75,"t":"2026-10-14T19:55:00Z","v":537102,"vw":24.84407},{"c":24.92,"h":24.92,"l":24.92,"n":19,"o":24.92,"t":"2026-10-14T20:00:00Z","v":446111,"vw":24.92},{"c":24.861,"h":24.861,"l":24.861,"n":2,"o":24.861,"t":"2026-10-14T20:20:00Z","v":510,"vw":24.861},{"c":24.68,"h":24.68,"l":24.68,"n":3,"o":24.68,"t":"2026-10-14T23:40:00Z","v":165,"vw":24.68},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-15T08:00:00Z","v":785,"vw":24.8},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-15T11:00:00Z","v":100,"vw":24.95},{"c":25.29,"h":25.29,"l":24.92,"n":5,"o":24.92,"t":"2026-10-15T13:25:00Z","v":305,"vw":25.105},{"c":25.31,"h":25.545,"l":24.83,"n":308,"o":25.29,"t":"2026-10-15T13:30:00Z","v":48692,"vw":25.265956},{"c":25.13,"h":25.5,"l":25.13,"n":482,"o":25.145,"t":"2026-10-15T13:35:00Z","v":42231,"vw":25.331645},{"c":24.835,"h":25.27,"l":24.83,"n":481,"o":25.105,"t":"2026-10-15T13:40:00Z","v":39539,"vw":25.031061},{"c":24.7,"h":24.86,"l":24.575,"n":535,"o":24.82,"t":"2026-10-15T13:45:00Z","v":31928,"vw":24.732691},{"c":24.66,"h":24.86,"l":24.66,"n":569,"o":24.725,"t":"2026-10-15T13:50:00Z","v":48233,"vw":24.745111},{"c":24.565,"h":24.66,"l":24.44,"n":573,"o":24.66,"t":"2026-10-15T13:55:00Z","v":46927,"vw":24.549266},{"c":24.905,"h":25.05,"l":24.56,"n":939,"o":24.59,"t":"2026-10-15T14:00:00Z","v":88963,"vw":24.823256},{"c":24.72,"h":24.96,"l":24.625,"n":1163,"o":24.905,"t":"2026-10-15T14:05:00Z","v":129222,"vw":24.821125},{"c":24.745,"h":24.88,"l":24.6,"n":750,"o":24.7,"t":"2026-10-15T14:10:00Z","v":77055,"vw":24.756027},{"c":24.6,"h":24.79,"l":24.55,"n":512,"o":24.79,"t":"2026-10-15T14:15:00Z","v":41096,"vw":24.71278},{"c":24.6,"h":24.615,"l":24.47,"n":541,"o":24.605,"t":"2026-10-15T14:20:00Z","v":27036,"vw":24.551865},{"c":24.685,"h":24.775,"l":24.58,"n":580,"o":24.58,"t":"2026-10-15T14:25:00Z","v":52397,"vw":24.701315},{"c":24.725,"h":24.76,"l":24.64,"n":478,"o":24.69,"t":"2026-10-15T14:30:00Z","v":34427,"vw":24.70021},{"c":24.64,"h":24.72,"l":24.5601,"n":464,"o":24.72,"t":"2026-10-15T14:35:00Z","v":28786,"vw":24.634932},{"c":24.775,"h":24.84,"l":24.62,"n":739,"o":24.62,"t":"2026-10-15T14:40:00Z","v":88115,"vw":24.759001},{"c":24.65,"h":24.815,"l":24.61,"n":806,"o":24.775,"t":"2026-10-15T14:45:00Z","v":71713,"vw":24.738699},{"c":24.685,"h":24.695,"l":24.555,"n":490,"o":24.655,"t":"2026-10-15T14:50:00Z","v":30479,"vw":24.620513},{"c":24.85,"h":24.9,"l":24.65,"n":1451,"o":24.7,"t":"2026-10-15T14:55:00Z","v":142692,"vw":24.811309},{"c":24.855,"h":24.89,"l":24.795,"n":763,"o":24.8456,"t":"2026-10-15T15:00:00Z","v":55887,"vw":24.834518},{"c":24.77,"h":24.98,"l":24.72,"n":824,"o":24.885,"t":"2026-10-15T15:05:00Z","v":68085,"vw":24.819804},{"c":24.92,"h":24.95,"l":24.77,"n":468,"o":24.77,"t":"2026-10-15T15:10:00Z","v":34348,"vw":24.906692},{"c":24.88,"h":24.92,"l":24.77,"n":612,"o":24.92,"t":"2026-10-15T15:15:00Z","v":41980,"vw":24.847512},{"c":24.865,"h":24.9,"l":24.82,"n":404,"o":24.895,"t":"2026-10-15T15:20:00Z","v":23132,"vw":24.860295},{"c":24.9,"h":24.945,"l":24.795,"n":633,"o":24.855,"t":"2026-10-15T15:25:00Z","v":69083,"vw":24.889891},{"c":24.79,"h":24.905,"l":24.77,"n":621,"o":24.89,"t":"2026-10-15T15:30:00Z","v":38158,"vw":24.824253},{"c":24.84,"h":24.855,"l":24.725,"n":483,"o":24.795,"t":"2026-10-15T15:35:00Z","v":34163,"vw":24.782587},{"c":24.695,"h":24.84,"l":24.685,"n":461,"o":24.83,"t":"2026-10-15T15:40:00Z","v":29225,"vw":24.767343},{"c":24.73,"h":24.73,"l":24.675,"n":365,"o":24.68,"t":"2026-10-15T15:45:00Z","v":23752,"vw":24.695384},{"c":24.62,"h":24.725,"l":24.5,"n":648,"o":24.725,"t":"2026-10-15T15:50:00Z","v":50167,"vw":24.631636},{"c":24.57,"h":24.66,"l":24.55,"n":430,"o":24.64,"t":"2026-10-15T15:55:00Z","v":25774,"vw":24.616157},{"c":24.5,"h":24.61,"l":24.47,"n":463,"o":24.58,"t":"2026-10-15T16:00:00Z","v":25259,"vw":24.529509},{"c":24.6,"h":24.6,"l":24.485,"n":305,"o":24.51,"t":"2026-10-15T16:05:00Z","v":17780,"vw":24.516689},{"c":24.54,"h":24.59,"l":24.53,"n":362,"o":24.57,"t":"2026-10-15T16:10:00Z","v":21854,"vw":24.57027},{"c":24.47,"h":24.54,"l":24.43,"n":395,"o":24.54,"t":"2026-10-15T16:15:00Z","v":21437,"vw":24.485289},{"c":24.5,"h":24.51,"l":24.49,"n":255,"o":24.5,"t":"2026-10-15T16:20:00Z","v":14413,"vw":24.499135},{"c":24.5,"h":24.54,"l":24.49,"n":363,"o":24.49,"t":"2026-10-15T16:25:00Z","v":26240,"vw":24.50739},{"c":24.69,"h":24.69,"l":24.46,"n":682,"o":24.49,"t":"2026-10-15T16:30:00Z","v":44474,"vw":24.57836},{"c":24.695,"h":24.73,"l":24.66,"n":372,"o":24.67,"t":"2026-10-15T16:35:00Z","v":22844,"vw":24.685677},{"c":24.595,"h":24.71,"l":24.56,"n":576,"o":24.7,"t":"2026-10-15T16:40:00Z","v":38874,"vw":24.632571},{"c":24.65,"h":24.69,"l":24.6,"n":315,"o":24.6,"t":"2026-10-15T16:45:00Z","v":20271,"vw":24.646728},{"c":24.63,"h":24.66,"l":24.61,"n":406,"o":24.64,"t":"2026-10-15T16:50:00Z","v":22076,"vw":24.634217},{"c":24.645,"h":24.66,"l":24.62,"n":131,"o":24.65,"t":"2026-10-15T16:55:00Z","v":10545,"vw":24.635628},{"c":24.53,"h":24.57,"l":24.495,"n":298,"o":24.57,"t":"2026-10-15T18:10:00Z","v":18176,"vw":24.521013},{"c":24.545,"h":24.56,"l":24.51,"n":321,"o":24.54,"t":"2026-10-15T18:15:00Z","v":19378,"vw":24.529168},{"c":24.505,"h":24.56,"l":24.495,"n":394,"o":24.54,"t":"2026-10-15T18:20:00Z","v":26177,"vw":24.52837},{"c":24.495,"h":24.52,"l":24.495,"n":370,"o":24.5,"t":"2026-10-15T18:25:00Z","v":20771,"vw":24.506755},{"c":24.58,"h":24.58,"l":24.5,"n":414,"o":24.5,"t":"2026-10-15T18:30:00Z","v":27594,"vw":24.529154},{"c":24.6,"h":24.64,"l":24.585,"n":339,"o":24.59,"t":"2026-10-15T18:35:00Z","v":18534,"vw":24.608189},{"c":24.53,"h":24.62,"l":24.525,"n":509,"o":24.6,"t":"2026-10-15T18:40:00Z","v":28255,"vw":24.569884},{"c":24.56,"h":24.57,"l":24.485,"n":388,"o":24.54,"t":"2026-10-15T18:45:00Z","v":20924,"vw":24.517555},{"c":24.545,"h":24.57,"l":24.535,"n":598,"o":24.56,"t":"2026-10-15T18:50:00Z","v":39302,"vw":24.554108},{"c":24.575,"h":24.59,"l":24.395,"n":560,"o":24.545,"t":"2026-10-15T18:55:00Z","v":35016,"vw":24.51578},{"c":24.67,"h":24.7,"l":24.58,"n":434,"o":24.58,"t":"2026-10-15T19:00:00Z","v":31414,"vw":24.630735},{"c":24.71,"h":24.73,"l":24.655,"n":458,"o":24.68,"t":"2026-10-15T19:05:00Z","v":27951,"vw":24.682129},{"c":24.865,"h":24.875,"l":24.7,"n":412,"o":24.72,"t":"2026-10-15T19:10:00Z","v":23713,"vw":24.75621},{"c":24.915,"h":24.93,"l":24.86,"n":450,"o":24.88,"t":"2026-10-15T19:15:00Z","v":25882,"vw":24.899624},{"c":24.925,"h":25.01,"l":24.91,"n":426,"o":24.92,"t":"2026-10-15T19:20:00Z","v":30943,"vw":24.932133},{"c":24.915,"h":24.96,"l":24.875,"n":470,"o":24.91,"t":"2026-10-15T19:25:00Z","v":28104,"vw":24.915736},{"c":24.99,"h":25.02,"l":24.89,"n":677,"o":24.915,"t":"2026-10-15T19:30:00Z","v":38354,"vw":24.936408},{"c":24.95,"h":25.04,"l":24.91,"n":674,"o":24.99,"t":"2026-10-15T19:35:00Z","v":34466,"vw":24.989151},{"c":25.005,"h":25.03,"l":24.925,"n":771,"o":24.95,"t":"2026-10-15T19:40:00Z","v":36411,"vw":24.990567},{"c":24.7,"h":25.005,"l":24.69,"n":1299,"o":25,"t":"2026-10-15T19:45:00Z","v":110207,"vw":24.874549},{"c":24.79,"h":24.87,"l":24.62,"n":2247,"o":24.68,"t":"2026-10-15T19:50:00Z","v":264346,"vw":24.793286},{"c":24.585,"h":24.83,"l":24.58,"n":4024,"o":24.79,"t":"2026-10-15T19:55:00Z","v":426253,"vw":24.644493},{"c":24.59,"h":24.59,"l":24.59,"n":36,"o":24.59,"t":"2026-10-15T20:00:00Z","v":455999,"vw":24.59},{"c":24.64,"h":24.65,"l":24.64,"n":2,"o":24.65,"t":"2026-10-15T20:10:00Z","v":689,"vw":24.641451}],"history":[{"c":15.55,"h":15.7232,"l":14.885,"n":16287,"o":15.71,"t":"2024-10-14T04:00:00Z","v":2162376,"vw":15.352357},{"c":15.64,"h":16.03,"l":15.42,"n":15871,"o":15.49,"t":"2024-10-15T04:00:00Z","v":1307640,"vw":15.739197},{"c":16.06,"h":16.155,"l":15.67,"n":14349,"o":15.84,"t":"2024-10-16T04:00:00Z","v":1111144,"vw":15.978298},{"c":16.15,"h":16.5583,"l":15.86,"n":17834,"o":16.3,"t":"2024-10-17T04:00:00Z","v":1674797,"vw":16.214627},{"c":16.55,"h":16.58,"l":16.14,"n":16518,"o":16.31,"t":"2024-10-18T04:00:00Z","v":1240053,"vw":16.38186},{"c":18.2,"h":18.21,"l":16.88,"n":26141,"o":17.3,"t":"2024-10-21T04:00:00Z","v":2618685,"vw":17.649967},{"c":17.81,"h":18.366,"l":17.73,"n":18218,"o":18.18,"t":"2024-10-22T04:00:00Z","v":1726129,"vw":17.966194},{"c":17.43,"h":18.13,"l":17.26,"n":19683,"o":17.95,"t":"2024-10-23T04:00:00Z","v":1456354,"vw":17.565497},{"c":17.16,"h":17.5823,"l":16.75,"n":16047,"o":17.55,"t":"2024-10-24T04:00:00Z","v":1313399,"vw":17.054788},{"c":17.12,"h":17.485,"l":17.04,"n":16296,"o":17.29,"t":"2024-10-25T04:00:00Z","v":1115045,"vw":17.19594},{"c":17.21,"h":17.86,"l":17.19,"n":17111,"o":17.36,"t":"2024-10-28T04:00:00Z","v":1423064,"vw":17.38516},{"c":16.92,"h":17.155,"l":16.71,"n":12027,"o":17.12,"t":"2024-10-29T04:00:00Z","v":742603,"vw":16.921538},{"c":17.12,"h":17.445,"l":16.8197,"n":11845,"o":16.89,"t":"2024-10-30T04:00:00Z","v":803046,"vw":17.178831},{"c":16.93,"h":17.25,"l":16.82,"n":12113,"o":17.15,"t":"2024-10-31T04:00:00Z","v":862772,"vw":16.994517},{"c":17.45,"h":17.79,"l":17.06,"n":14708,"o":17.09,"t":"2024-11-01T04:00:00Z","v":1318655,"vw":17.508802},{"c":17.57,"h":17.775,"l":17.27,"n":14013,"o":17.34,"t":"2024-11-04T05:00:00Z","v":1093336,"vw":17.592866},{"c":18.42,"h":18.47,"l":17.465,"n":19026,"o":17.51,"t":"2024-11-05T05:00:00Z","v":2603138,"vw":18.126768},{"c":18.97,"h":19.6,"l":18.21,"n":31316,"o":18.63,"t":"2024-11-06T05:00:00Z","v":3512209,"vw":18.940745},{"c":19.31,"h":19.35,"l":18.15,"n":24683,"o":19.01,"t":"2024-11-07T05:00:00Z","v":2506868,"vw":18.944987},{"c":19.51,"h":19.9336,"l":18.92,"n":22255,"o":19,"t":"2024-11-08T05:00:00Z","v":2526267,"vw":19.520131},{"c":20.5,"h":20.84,"l":19.74,"n":22815,"o":20.06,"t":"2024-11-11T05:00:00Z","v":1817477,"vw":20.445312},{"c":21.23,"h":21.45,"l":20.6,"n":23495,"o":20.61,"t":"2024-11-12T05:00:00Z","v":1772539,"vw":21.189993},{"c":21.12,"h":21.77,"l":21.085,"n":17623,"o":21.34,"t":"2024-11-13T05:00:00Z","v":1713823,"vw":21.263793},{"c":21.34,"h":21.45,"l":21.08,"n":15864,"o":21.2,"t":"2024-11-14T05:00:00Z","v":1585629,"vw":21.246996},{"c":21.45,"h":21.6,"l":21.05,"n":18183,"o":21.27,"t":"2024-11-15T05:00:00Z","v":1571087,"vw":21.318094},{"c":22.82,"h":22.94,"l":21.33,"n":27585,"o":21.44,"t":"2024-11-18T05:00:00Z","v":2498260,"vw":22.581492},{"c":23.06,"h":23.39,"l":22.1853,"n":20841,"o":22.45,"t":"2024-11-19T05:00:00Z","v":1838342,"vw":23.052083},{"c":23.27,"h":23.36,"l":22.7,"n":16691,"o":23,"t":"2024-11-20T05:00:00Z","v":1311220,"vw":23.18061},{"c":23.27,"h":23.27,"l":22.64,"n":19686,"o":23.27,"t":"2024-11-21T05:00:00Z","v":1470517,"vw":23.070699},{"c":23.11,"h":23.83,"l":22.78,"n":21836,"o":23.51,"t":"2024-11-22T05:00:00Z","v":1470208,"vw":23.074837},{"c":24.04,"h":24.52,"l":23.535,"n":23670,"o":23.56,"t":"2024-11-25T05:00:00Z","v":1907843,"vw":24.088118},{"c":24.15,"h":24.36,"l":23.63,"n":20978,"o":23.93,"t":"2024-11-26T05:00:00Z","v":2166602,"vw":24.186115},{"c":22.9,"h":24.6,"l":22.35,"n":19398,"o":24.38,"t":"2024-11-27T05:00:00Z","v":1648354,"vw":22.949567},{"c":22.54,"h":23.32,"l":22.42,"n":12137,"o":23.06,"t":"2024-11-29T05:00:00Z","v":914794,"vw":22.700898},{"c":22.02,"h":22.82,"l":21.9,"n":20414,"o":22.63,"t":"2024-12-02T05:00:00Z","v":1727403,"vw":22.154047},{"c":22.85,"h":23.19,"l":22,"n":19206,"o":22.11,"t":"2024-12-03T05:00:00Z","v":1872250,"vw":22.709843},{"c":23.69,"h":23.82,"l":22.71,"n":22513,"o":22.9,"t":"2024-12-04T05:00:00Z","v":1982039,"vw":23.511563},{"c":23.26,"h":23.6,"l":23.0762,"n":13553,"o":23.46,"t":"2024-12-05T05:00:00Z","v":1025002,"vw":23.320974},{"c":23.79,"h":23.87,"l":23.08,"n":16986,"o":23.46,"t":"2024-12-06T05:00:00Z","v":1257725,"vw":23.655933},{"c":23.5,"h":24.2,"l":23.48,"n":17074,"o":24.07,"t":"2024-12-09T05:00:00Z","v":1300879,"vw":23.627992},{"c":23.53,"h":23.67,"l":23.28,"n":18886,"o":23.5,"t":"2024-12-10T05:00:00Z","v":1714945,"vw":23.503781},{"c":23.53,"h":24.23,"l":23.5,"n":18695,"o":23.79,"t":"2024-12-11T05:00:00Z","v":1479208,"vw":23.690695},{"c":23.81,"h":24.01,"l":23.45,"n":13332,"o":23.5,"t":"2024-12-12T05:00:00Z","v":1019830,"vw":23.748728},{"c":23.63,"h":24.71,"l":23.59,"n":15807,"o":24.38,"t":"2024-12-13T05:00:00Z","v":1801816,"vw":23.821324},{"c":24.18,"h":24.48,"l":23.7,"n":15221,"o":24.05,"t":"2024-12-16T05:00:00Z","v":1556598,"vw":24.214079},{"c":24.29,"h":24.32,"l":23.615,"n":18000,"o":24.16,"t":"2024-12-17T05:00:00Z","v":1305195,"vw":24.053841},{"c":23.71,"h":25.355,"l":23.5,"n":25591,"o":24.6,"t":"2024-12-18T05:00:00Z","v":2224746,"vw":24.53402},{"c":24.26,"h":24.5,"l":23.7619,"n":21657,"o":24.14,"t":"2024-12-19T05:00:00Z","v":1646766,"vw":24.216122},{"c":25.18,"h":25.3,"l":23.27,"n":28769,"o":23.91,"t":"2024-12-20T05:00:00Z","v":3638284,"vw":25.007199},{"c":25.07,"h":25.64,"l":24.61,"n":24014,"o":24.84,"t":"2024-12-23T05:00:00Z","v":2021140,"vw":25.138145},{"c":25.72,"h":25.89,"l":24.7269,"n":11230,"o":25.18,"t":"2024-12-24T05:00:00Z","v":949970,"vw":25.451671},{"c":25.03,"h":25.73,"l":24.85,"n":19183,"o":25.52,"t":"2024-12-26T05:00:00Z","v":1432589,"vw":25.218103},{"c":24.42,"h":24.85,"l":23.92,"n":19943,"o":24.62,"t":"2024-12-27T05:00:00Z","v":1741004,"vw":24.354296},{"c":24.21,"h":24.675,"l":23.76,"n":16519,"o":23.93,"t":"2024-12-30T05:00:00Z","v":1115771,"vw":24.271282},{"c":24.21,"h":24.59,"l":24.09,"n":14056,"o":24.32,"t":"2024-12-31T05:00:00Z","v":1148072,"vw":24.267302},{"c":25.35,"h":25.4,"l":24.4108,"n":26144,"o":24.5,"t":"2025-01-02T05:00:00Z","v":2562731,"vw":25.114645},{"c":26.46,"h":26.585,"l":25.19,"n":23676,"o":25.39,"t":"2025-01-03T05:00:00Z","v":1833851,"vw":26.219562},{"c":26.34,"h":27.1,"l":26.15,"n":30483,"o":26.72,"t":"2025-01-06T05:00:00Z","v":2498585,"vw":26.480259},{"c":26.52,"h":26.965,"l":26.095,"n":26051,"o":26.63,"t":"2025-01-07T05:00:00Z","v":1913914,"vw":26.590074},{"c":26.61,"h":26.69,"l":25.93,"n":18021,"o":26.29,"t":"2025-01-08T05:00:00Z","v":1599049,"vw":26.43027},{"c":25.32,"h":26.6,"l":24.93,"n":26362,"o":26.47,"t":"2025-01-10T05:00:00Z","v":1789931,"vw":25.443263},{"c":25.09,"h":25.32,"l":24.61,"n":22816,"o":25.07,"t":"2025-01-13T05:00:00Z","v":1410605,"vw":24.943929},{"c":24.6,"h":25.8,"l":24.32,"n":16499,"o":25.44,"t":"2025-01-14T05:00:00Z","v":1290490,"vw":24.778083},{"c":26.3,"h":26.36,"l":25.15,"n":18892,"o":25.29,"t":"2025-01-15T05:00:00Z","v":1495212,"vw":25.978211},{"c":26.22,"h":26.92,"l":26.22,"n":16040,"o":26.39,"t":"2025-01-16T05:00:00Z","v":1037383,"vw":26.431038},{"c":24.58,"h":26.21,"l":24.24,"n":28274,"o":25.85,"t":"2025-01-17T05:00:00Z","v":2569501,"vw":24.600813},{"c":25.46,"h":25.61,"l":24.4,"n":28850,"o":24.73,"t":"2025-01-21T05:00:00Z","v":2307409,"vw":25.130964},{"c":24.97,"h":25.67,"l":24.73,"n":20601,"o":25.5,"t":"2025-01-22T05:00:00Z","v":1562978,"vw":25.001445},{"c":26.24,"h":26.55,"l":24.65,"n":20606,"o":24.84,"t":"2025-01-23T05:00:00Z","v":1628152,"vw":25.866175},{"c":25.99,"h":26.265,"l":25.16,"n":18814,"o":26.12,"t":"2025-01-24T05:00:00Z","v":1432072,"vw":25.678429},{"c":25.58,"h":25.695,"l":24.65,"n":18538,"o":25.41,"t":"2025-01-27T05:00:00Z","v":1348681,"vw":25.295387},{"c":26.96,"h":26.97,"l":25.63,"n":18438,"o":25.63,"t":"2025-01-28T05:00:00Z","v":1211591,"vw":26.598482},{"c":26.91,"h":27.33,"l":26.5005,"n":14582,"o":26.99,"t":"2025-01-29T05:00:00Z","v":978741,"vw":26.881957},{"c":28.42,"h":28.5,"l":27.01,"n":23157,"o":27.01,"t":"2025-01-30T05:00:00Z","v":1908774,"vw":28.136033},{"c":27.71,"h":28.68,"l":27.68,"n":19617,"o":28.4,"t":"2025-01-31T05:00:00Z","v":1457265,"vw":28.129021},{"c":27.33,"h":27.88,"l":26.51,"n":21706,"o":26.58,"t":"2025-02-03T05:00:00Z","v":1511733,"vw":27.346049},{"c":26.88,"h":27.2,"l":25.8015,"n":16119,"o":26.92,"t":"2025-02-04T05:00:00Z","v":1427518,"vw":26.631428},{"c":26.91,"h":26.93,"l":26.24,"n":17947,"o":26.32,"t":"2025-02-05T05:00:00Z","v":1109915,"vw":26.709181},{"c":26.27,"h":27.46,"l":26.25,"n":15150,"o":27.09,"t":"2025-02-06T05:00:00Z","v":1155098,"vw":26.626576},{"c":26.37,"h":26.8,"l":25.92,"n":20982,"o":26.49,"t":"2025-02-07T05:00:00Z","v":1213750,"vw":26.318509},{"c":26.63,"h":26.98,"l":26.1368,"n":12375,"o":26.48,"t":"2025-02-10T05:00:00Z","v":851377,"vw":26.631235},{"c":25.81,"h":26.49,"l":25.31,"n":14289,"o":26.38,"t":"2025-02-11T05:00:00Z","v":1002198,"vw":25.754264},{"c":26.17,"h":26.355,"l":25.17,"n":10875,"o":25.44,"t":"2025-02-12T05:00:00Z","v":696551,"vw":26.020756},{"c":26.41,"h":26.75,"l":25.81,"n":13520,"o":26.49,"t":"2025-02-13T05:00:00Z","v":814307,"vw":26.310773},{"c":25.69,"h":26.6,"l":25.66,"n":12320,"o":26.57,"t":"2025-02-14T05:00:00Z","v":806286,"vw":25.819339},{"c":25.23,"h":25.95,"l":25.01,"n":20391,"o":25.7,"t":"2025-02-18T05:00:00Z","v":1520176,"vw":25.278135},{"c":25.51,"h":25.52,"l":24.64,"n":17125,"o":25.22,"t":"2025-02-19T05:00:00Z","v":1281002,"vw":25.142072},{"c":25.3,"h":26.075,"l":24.98,"n":17676,"o":25.76,"t":"2025-02-20T05:00:00Z","v":1241704,"vw":25.366141},{"c":24.08,"h":25.97,"l":23.66,"n":23650,"o":25.97,"t":"2025-02-21T05:00:00Z","v":1680832,"vw":24.372644},{"c":23.26,"h":24.41,"l":23.22,"n":26267,"o":24.31,"t":"2025-02-24T05:00:00Z","v":1849235,"vw":23.4878},{"c":22.76,"h":23.38,"l":22.26,"n":25544,"o":23.16,"t":"2025-02-25T05:00:00Z","v":1878497,"vw":22.618365},{"c":23.76,"h":24.345,"l":23.22,"n":25218,"o":23.43,"t":"2025-02-26T05:00:00Z","v":1933486,"vw":23.88254},{"c":24.31,"h":25.26,"l":21.95,"n":45638,"o":24.06,"t":"2025-02-27T05:00:00Z","v":4506325,"vw":24.160998},{"c":24.73,"h":25.38,"l":23.94,"n":25191,"o":24.15,"t":"2025-02-28T05:00:00Z","v":2267600,"vw":24.623959},{"c":24.17,"h":25.19,"l":23.97,"n":29108,"o":24.83,"t":"2025-03-03T05:00:00Z","v":2321545,"vw":24.303257},{"c":23.22,"h":24.12,"l":22.85,"n":33756,"o":23.64,"t":"2025-03-04T05:00:00Z","v":4868872,"vw":23.570606},{"c":23.5,"h":23.965,"l":22.75,"n":31439,"o":23.24,"t":"2025-03-05T05:00:00Z","v":4669808,"vw":23.471524},{"c":21.57,"h":23.5,"l":21.53,"n":25145,"o":22.77,"t":"2025-03-06T05:00:00Z","v":2017238,"vw":22.198441},{"c":21.11,"h":21.74,"l":20.18,"n":33389,"o":21.67,"t":"2025-03-07T05:00:00Z","v":3311174,"vw":20.99332},{"c":20.28,"h":20.79,"l":19.66,"n":38453,"o":20.43,"t":"2025-03-10T04:00:00Z","v":3241157,"vw":20.213917},{"c":20.81,"h":21.47,"l":20.2,"n":32970,"o":20.2,"t":"2025-03-11T04:00:00Z","v":2857502,"vw":20.84977},{"c":20.46,"h":21.56,"l":20.37,"n":29219,"o":21.21,"t":"2025-03-12T04:00:00Z","v":2595891,"vw":20.709165},{"c":20.28,"h":20.74,"l":19.435,"n":27306,"o":20.48,"t":"2025-03-13T04:00:00Z","v":2310156,"vw":20.00823},{"c":20.45,"h":20.6453,"l":19.82,"n":21251,"o":20.5,"t":"2025-03-14T04:00:00Z","v":1974930,"vw":20.446753},{"c":20.35,"h":20.595,"l":19.675,"n":26416,"o":20.25,"t":"2025-03-17T04:00:00Z","v":2157512,"vw":20.210657},{"c":17.82,"h":19.53,"l":17.53,"n":51245,"o":19.5,"t":"2025-03-18T04:00:00Z","v":5739502,"vw":18.168694},{"c":19,"h":19.29,"l":17.94,"n":43381,"o":18.07,"t":"2025-03-19T04:00:00Z","v":4307888,"vw":18.807022},{"c":19.01,"h":19.44,"l":18.61,"n":20451,"o":18.71,"t":"2025-03-20T04:00:00Z","v":2210546,"vw":18.992612},{"c":18.9,"h":18.91,"l":18.41,"n":25080,"o":18.59,"t":"2025-03-21T04:00:00Z","v":2389967,"vw":18.792186},{"c":20.23,"h":20.26,"l":19.14,"n":27737,"o":19.3,"t":"2025-03-24T04:00:00Z","v":2612121,"vw":19.939989},{"c":20.16,"h":20.17,"l":19.41,"n":20692,"o":19.93,"t":"2025-03-25T04:00:00Z","v":1976110,"vw":19.971253},{"c":19.47,"h":20.195,"l":19.15,"n":22073,"o":20.16,"t":"2025-03-26T04:00:00Z","v":1779246,"vw":19.437679},{"c":19,"h":19.505,"l":18.96,"n":13394,"o":19.35,"t":"2025-03-27T04:00:00Z","v":1004005,"vw":19.15559},{"c":18.67,"h":19.27,"l":18.39,"n":20957,"o":18.94,"t":"2025-03-28T04:00:00Z","v":1666214,"vw":18.640227},{"c":18.23,"h":18.395,"l":17.73,"n":16958,"o":18.21,"t":"2025-03-31T04:00:00Z","v":1531853,"vw":18.12111},{"c":18.44,"h":18.61,"l":18.07,"n":21565,"o":18.27,"t":"2025-04-01T04:00:00Z","v":2023185,"vw":18.385858},{"c":18.4,"h":19.23,"l":17.93,"n":23784,"o":17.93,"t":"2025-04-02T04:00:00Z","v":2031223,"vw":18.578781},{"c":16.12,"h":17.09,"l":15.6,"n":44607,"o":16.92,"t":"2025-04-03T04:00:00Z","v":3136693,"vw":16.186563},{"c":15.78,"h":16.63,"l":14.96,"n":34405,"o":15.34,"t":"2025-04-04T04:00:00Z","v":2983577,"vw":15.626363},{"c":15.49,"h":16.48,"l":14.35,"n":34465,"o":14.65,"t":"2025-04-07T04:00:00Z","v":2913300,"vw":15.296187},{"c":14.27,"h":16.16,"l":13.845,"n":40249,"o":15.94,"t":"2025-04-08T04:00:00Z","v":3695573,"vw":14.638975},{"c":16.53,"h":17,"l":13.82,"n":60617,"o":14.12,"t":"2025-04-09T04:00:00Z","v":6877498,"vw":15.321452},{"c":15.17,"h":15.8,"l":14.58,"n":33316,"o":15.52,"t":"2025-04-10T04:00:00Z","v":2848324,"vw":15.016006},{"c":14.8,"h":15.05,"l":13.94,"n":33226,"o":14.82,"t":"2025-04-11T04:00:00Z","v":3146718,"vw":14.645135},{"c":14.86,"h":15.52,"l":14.52,"n":21434,"o":15.23,"t":"2025-04-14T04:00:00Z","v":2328122,"vw":14.908695},{"c":14.78,"h":15.21,"l":14.67,"n":24093,"o":14.83,"t":"2025-04-15T04:00:00Z","v":1733414,"vw":14.844118},{"c":14.26,"h":14.81,"l":14.065,"n":21165,"o":14.51,"t":"2025-04-16T04:00:00Z","v":1991083,"vw":14.256487},{"c":14.26,"h":14.84,"l":14.0801,"n":29490,"o":14.84,"t":"2025-04-17T04:00:00Z","v":3250198,"vw":14.282438},{"c":14,"h":14.29,"l":13.63,"n":25023,"o":14.15,"t":"2025-04-21T04:00:00Z","v":2376661,"vw":13.926227},{"c":14.38,"h":14.665,"l":14.13,"n":22408,"o":14.26,"t":"2025-04-22T04:00:00Z","v":1916243,"vw":14.372371},{"c":14.92,"h":16.17,"l":14.72,"n":25859,"o":15.3,"t":"2025-04-23T04:00:00Z","v":2523502,"vw":15.170321},{"c":15.84,"h":15.9,"l":14.774,"n":28162,"o":14.95,"t":"2025-04-24T04:00:00Z","v":2552001,"vw":15.631673},{"c":15.52,"h":15.84,"l":15.3,"n":19743,"o":15.73,"t":"2025-04-25T04:00:00Z","v":2182525,"vw":15.512582},{"c":15.46,"h":15.88,"l":15.24,"n":21565,"o":15.56,"t":"2025-04-28T04:00:00Z","v":1713909,"vw":15.460426},{"c":15.8,"h":15.99,"l":15.44,"n":22525,"o":15.6,"t":"2025-04-29T04:00:00Z","v":1659348,"vw":15.759999},{"c":16.51,"h":16.83,"l":15.5225,"n":33194,"o":15.99,"t":"2025-04-30T04:00:00Z","v":2843245,"vw":16.445206},{"c":16.48,"h":16.9,"l":16.3002,"n":21580,"o":16.72,"t":"2025-05-01T04:00:00Z","v":1897695,"vw":16.521086},{"c":16.91,"h":17.49,"l":16.66,"n":34451,"o":16.74,"t":"2025-05-02T04:00:00Z","v":2875393,"vw":17.064296},{"c":16.96,"h":17.33,"l":16.45,"n":22609,"o":16.52,"t":"2025-05-05T04:00:00Z","v":1759390,"vw":17.045412},{"c":16.25,"h":16.78,"l":16.23,"n":19787,"o":16.49,"t":"2025-05-06T04:00:00Z","v":1892835,"vw":16.404817},{"c":16.16,"h":16.64,"l":15.875,"n":41716,"o":16.61,"t":"2025-05-07T04:00:00Z","v":4161544,"vw":16.204354},{"c":16.62,"h":16.81,"l":15.55,"n":41242,"o":15.92,"t":"2025-05-08T04:00:00Z","v":4144429,"vw":16.359854},{"c":15.75,"h":16.62,"l":15.74,"n":30238,"o":16.34,"t":"2025-05-09T04:00:00Z","v":2865431,"vw":16.024553},{"c":18.88,"h":18.91,"l":17.42,"n":51399,"o":17.42,"t":"2025-05-12T04:00:00Z","v":5820874,"vw":18.434494},{"c":18.48,"h":18.96,"l":18.4244,"n":34917,"o":18.73,"t":"2025-05-13T04:00:00Z","v":3130871,"vw":18.636509},{"c":17.48,"h":18.45,"l":17.4,"n":28980,"o":18.45,"t":"2025-05-14T04:00:00Z","v":2547505,"vw":17.750565},{"c":17.57,"h":17.67,"l":17.0702,"n":24549,"o":17.09,"t":"2025-05-15T04:00:00Z","v":2027426,"vw":17.511279},{"c":17.71,"h":17.765,"l":17.41,"n":19723,"o":17.72,"t":"2025-05-16T04:00:00Z","v":2008275,"vw":17.654679},{"c":17.59,"h":17.84,"l":17.13,"n":19264,"o":17.19,"t":"2025-05-19T04:00:00Z","v":2018012,"vw":17.612291},{"c":20.34,"h":22.15,"l":17.39,"n":89526,"o":17.47,"t":"2025-05-20T04:00:00Z","v":10945784,"vw":20.33382},{"c":20.04,"h":21.15,"l":20,"n":77836,"o":20.41,"t":"2025-05-21T04:00:00Z","v":8450559,"vw":20.532651},{"c":20.17,"h":20.54,"l":19.66,"n":36434,"o":19.9,"t":"2025-05-22T04:00:00Z","v":3653694,"vw":20.252588},{"c":19.81,"h":20.29,"l":19.38,"n":28716,"o":19.61,"t":"2025-05-23T04:00:00Z","v":3400094,"vw":19.952501},{"c":20.59,"h":20.9,"l":19.89,"n":29569,"o":20.1,"t":"2025-05-27T04:00:00Z","v":2661348,"vw":20.519127},{"c":20.08,"h":20.55,"l":19.99,"n":20579,"o":20.5,"t":"2025-05-28T04:00:00Z","v":1895541,"vw":20.119212},{"c":20.76,"h":20.78,"l":20.06,"n":22420,"o":20.55,"t":"2025-05-29T04:00:00Z","v":2085507,"vw":20.537398},{"c":21.17,"h":21.71,"l":20.55,"n":31169,"o":20.64,"t":"2025-05-30T04:00:00Z","v":2961889,"vw":21.246243},{"c":21.48,"h":21.7,"l":20.7,"n":18715,"o":21.15,"t":"2025-06-02T04:00:00Z","v":1627521,"vw":21.411641},{"c":20.79,"h":21.72,"l":20.56,"n":23962,"o":21.63,"t":"2025-06-03T04:00:00Z","v":2131840,"vw":20.973262},{"c":20.38,"h":20.93,"l":20.17,"n":17746,"o":20.79,"t":"2025-06-04T04:00:00Z","v":1788702,"vw":20.472852},{"c":21.2,"h":21.32,"l":20.39,"n":19150,"o":20.5,"t":"2025-06-05T04:00:00Z","v":1646586,"vw":21.116668},{"c":21.58,"h":21.745,"l":21.055,"n":18771,"o":21.5,"t":"2025-06-06T04:00:00Z","v":1632894,"vw":21.542075},{"c":22.48,"h":22.58,"l":21.81,"n":23572,"o":22.28,"t":"2025-06-09T04:00:00Z","v":2085398,"vw":22.352749},{"c":22.18,"h":22.83,"l":21.96,"n":24146,"o":22.54,"t":"2025-06-10T04:00:00Z","v":2217386,"vw":22.233563},{"c":22.6,"h":23.41,"l":22.14,"n":32658,"o":22.36,"t":"2025-06-11T04:00:00Z","v":2648531,"vw":22.879133},{"c":22.46,"h":22.515,"l":22.14,"n":19870,"o":22.31,"t":"2025-06-12T04:00:00Z","v":1739983,"vw":22.352301},{"c":22.06,"h":22.41,"l":21.4905,"n":24427,"o":21.74,"t":"2025-06-13T04:00:00Z","v":2235814,"vw":22.054446},{"c":21.78,"h":22.43,"l":21.58,"n":29714,"o":22.37,"t":"2025-06-16T04:00:00Z","v":2786170,"vw":21.853139},{"c":21.83,"h":22.08,"l":21.62,"n":24812,"o":21.62,"t":"2025-06-17T04:00:00Z","v":2298517,"vw":21.85616},{"c":21.36,"h":21.86,"l":21.23,"n":21709,"o":21.8,"t":"2025-06-18T04:00:00Z","v":1830948,"vw":21.449516},{"c":21.74,"h":22.3392,"l":21.66,"n":17425,"o":21.85,"t":"2025-06-20T04:00:00Z","v":1939450,"vw":21.82837},{"c":21.95,"h":22.05,"l":21.32,"n":20519,"o":21.57,"t":"2025-06-23T04:00:00Z","v":2104237,"vw":21.895686},{"c":21.64,"h":22.455,"l":21.27,"n":15942,"o":22.19,"t":"2025-06-24T04:00:00Z","v":1434451,"vw":21.648892},{"c":21.79,"h":22.295,"l":21.665,"n":21515,"o":21.81,"t":"2025-06-25T04:00:00Z","v":1707588,"vw":21.918802},{"c":21.48,"h":21.9,"l":20.85,"n":26624,"o":21.86,"t":"2025-06-26T04:00:00Z","v":1759649,"vw":21.358944},{"c":21.89,"h":21.94,"l":21.01,"n":20593,"o":21.42,"t":"2025-06-27T04:00:00Z","v":3240567,"vw":21.836246},{"c":21.93,"h":22.19,"l":21.675,"n":15649,"o":21.86,"t":"2025-06-30T04:00:00Z","v":1273434,"vw":21.892123},{"c":21.78,"h":22.515,"l":21.5,"n":21542,"o":21.68,"t":"2025-07-01T04:00:00Z","v":1726132,"vw":22.057993},{"c":21.96,"h":22.1,"l":21.48,"n":16355,"o":21.77,"t":"2025-07-02T04:00:00Z","v":1240514,"vw":21.860929},{"c":22.24,"h":22.35,"l":21.91,"n":9460,"o":22.06,"t":"2025-07-03T04:00:00Z","v":564025,"vw":22.185594},{"c":21.37,"h":22.15,"l":21.29,"n":19124,"o":22.06,"t":"2025-07-07T04:00:00Z","v":1654519,"vw":21.497305},{"c":22.32,"h":22.45,"l":21.11,"n":32928,"o":21.62,"t":"2025-07-08T04:00:00Z","v":3279360,"vw":21.992293},{"c":22.27,"h":22.715,"l":21.88,"n":20302,"o":22.6,"t":"2025-07-09T04:00:00Z","v":1495074,"vw":22.284029},{"c":22.21,"h":22.255,"l":21.13,"n":23265,"o":21.76,"t":"2025-07-10T04:00:00Z","v":1819229,"vw":21.92817},{"c":22.2,"h":22.385,"l":21.935,"n":18782,"o":22.18,"t":"2025-07-11T04:00:00Z","v":1121225,"vw":22.199983},{"c":23.01,"h":23.63,"l":22.17,"n":26779,"o":22.17,"t":"2025-07-14T04:00:00Z","v":2205861,"vw":23.183298},{"c":22.9,"h":23.27,"l":22.7201,"n":14729,"o":23.03,"t":"2025-07-15T04:00:00Z","v":1427745,"vw":22.924117},{"c":22.9,"h":23.22,"l":22.4234,"n":20168,"o":23.14,"t":"2025-07-16T04:00:00Z","v":1672239,"vw":22.917064},{"c":23.45,"h":23.79,"l":22.9,"n":18722,"o":23.28,"t":"2025-07-17T04:00:00Z","v":1803574,"vw":23.47416},{"c":23.93,"h":24.02,"l":23.62,"n":20195,"o":23.86,"t":"2025-07-18T04:00:00Z","v":1623381,"vw":23.834298},{"c":24.29,"h":24.54,"l":23.6022,"n":20551,"o":24.01,"t":"2025-07-21T04:00:00Z","v":2149301,"vw":24.273835},{"c":24.58,"h":24.67,"l":23.6508,"n":20599,"o":24.54,"t":"2025-07-22T04:00:00Z","v":1654958,"vw":24.329498},{"c":24.46,"h":24.9,"l":24.12,"n":20407,"o":24.58,"t":"2025-07-23T04:00:00Z","v":1513654,"vw":24.447074},{"c":24.35,"h":24.79,"l":24.23,"n":16602,"o":24.26,"t":"2025-07-24T04:00:00Z","v":1157891,"vw":24.436011},{"c":24.39,"h":24.56,"l":23.93,"n":18958,"o":24.39,"t":"2025-07-25T04:00:00Z","v":1015493,"vw":24.280563},{"c":24.08,"h":24.265,"l":23.56,"n":19531,"o":24.16,"t":"2025-07-28T04:00:00Z","v":1568505,"vw":24.021982},{"c":23.75,"h":24.595,"l":23.33,"n":17566,"o":24.55,"t":"2025-07-29T04:00:00Z","v":1477865,"vw":23.741729},{"c":23.65,"h":24.35,"l":23.42,"n":18740,"o":24.35,"t":"2025-07-30T04:00:00Z","v":1291593,"vw":23.71717},{"c":23.95,"h":24.24,"l":23.4015,"n":19542,"o":23.69,"t":"2025-07-31T04:00:00Z","v":1447489,"vw":23.898772},{"c":23.6,"h":23.655,"l":22.85,"n":22445,"o":23.45,"t":"2025-08-01T04:00:00Z","v":1516589,"vw":23.456862},{"c":24.49,"h":24.63,"l":23.75,"n":18119,"o":23.86,"t":"2025-08-04T04:00:00Z","v":1201927,"vw":24.319272},{"c":24.35,"h":25.05,"l":24.28,"n":19639,"o":24.5,"t":"2025-08-05T04:00:00Z","v":1627709,"vw":24.482553},{"c":24.3,"h":24.6893,"l":24.02,"n":22867,"o":24.62,"t":"2025-08-06T04:00:00Z","v":1815942,"vw":24.278512},{"c":23.48,"h":29.73,"l":22.535,"n":70698,"o":26.99,"t":"2025-08-07T04:00:00Z","v":5748147,"vw":24.264186},{"c":23.33,"h":24.315,"l":23.175,"n":36510,"o":24.22,"t":"2025-08-08T04:00:00Z","v":2626002,"vw":23.601709},{"c":23.22,"h":23.77,"l":23.195,"n":21226,"o":23.57,"t":"2025-08-11T04:00:00Z","v":1520860,"vw":23.398493},{"c":24.41,"h":24.46,"l":23.23,"n":20879,"o":23.29,"t":"2025-08-12T04:00:00Z","v":1842041,"vw":24.007127},{"c":26.81,"h":27.1,"l":24.61,"n":28104,"o":24.71,"t":"2025-08-13T04:00:00Z","v":2517459,"vw":26.211466},{"c":26.85,"h":26.94,"l":25.95,"n":28773,"o":26.08,"t":"2025-08-14T04:00:00Z","v":2422423,"vw":26.646758},{"c":27.13,"h":27.39,"l":26.63,"n":22256,"o":27.02,"t":"2025-08-15T04:00:00Z","v":1804352,"vw":27.113669},{"c":27.34,"h":27.46,"l":26.72,"n":18998,"o":26.89,"t":"2025-08-18T04:00:00Z","v":1490997,"vw":27.213473},{"c":26.37,"h":27.2769,"l":26.22,"n":19118,"o":27.24,"t":"2025-08-19T04:00:00Z","v":1342009,"vw":26.508983},{"c":26.56,"h":27.0599,"l":25.98,"n":17921,"o":26.74,"t":"2025-08-20T04:00:00Z","v":2107370,"vw":26.417637},{"c":26.07,"h":26.41,"l":25.82,"n":17878,"o":26.27,"t":"2025-08-21T04:00:00Z","v":1255790,"vw":26.06286},{"c":27.02,"h":27.33,"l":26.1,"n":19430,"o":26.5,"t":"2025-08-22T04:00:00Z","v":1098537,"vw":26.980539},{"c":26.16,"h":26.95,"l":26.14,"n":17762,"o":26.91,"t":"2025-08-25T04:00:00Z","v":1098201,"vw":26.351129},{"c":26.69,"h":26.73,"l":26.05,"n":15699,"o":26.12,"t":"2025-08-26T04:00:00Z","v":1169599,"vw":26.543803},{"c":26.53,"h":27.15,"l":26.44,"n":19621,"o":26.64,"t":"2025-08-27T04:00:00Z","v":1421528,"vw":26.706409},{"c":26.24,"h":26.94,"l":26.19,"n":17224,"o":26.56,"t":"2025-08-28T04:00:00Z","v":1277570,"vw":26.304401},{"c":26.2,"h":26.68,"l":26.05,"n":15259,"o":26.58,"t":"2025-08-29T04:00:00Z","v":1012597,"vw":26.240701},{"c":25.55,"h":26.03,"l":25.5,"n":19833,"o":25.64,"t":"2025-09-02T04:00:00Z","v":1345258,"vw":25.654164},{"c":25.26,"h":25.72,"l":25.15,"n":17522,"o":25.56,"t":"2025-09-03T04:00:00Z","v":924310,"vw":25.344958},{"c":25.35,"h":25.43,"l":24.99,"n":18520,"o":25.25,"t":"2025-09-04T04:00:00Z","v":1447716,"vw":25.28532},{"c":26.02,"h":26.04,"l":25.37,"n":18292,"o":25.59,"t":"2025-09-05T04:00:00Z","v":983261,"vw":25.745734},{"c":26.75,"h":27.125,"l":26.2624,"n":30283,"o":26.48,"t":"2025-09-08T04:00:00Z","v":2488043,"vw":26.823953},{"c":26.96,"h":26.97,"l":26.27,"n":20180,"o":26.5,"t":"2025-09-09T04:00:00Z","v":1443191,"vw":26.708378},{"c":27.01,"h":27.21,"l":26.7,"n":22872,"o":26.9,"t":"2025-09-10T04:00:00Z","v":1726807,"vw":26.95009},{"c":27.55,"h":27.5901,"l":26.63,"n":19561,"o":26.8,"t":"2025-09-11T04:00:00Z","v":1314000,"vw":27.410628},{"c":26.75,"h":27.3332,"l":26.64,"n":22006,"o":27.07,"t":"2025-09-12T04:00:00Z","v":1533936,"vw":26.829899},{"c":26.36,"h":27.36,"l":26.315,"n":22594,"o":27.15,"t":"2025-09-15T04:00:00Z","v":1408509,"vw":26.716686},{"c":27.14,"h":27.16,"l":26.18,"n":22383,"o":26.33,"t":"2025-09-16T04:00:00Z","v":1645049,"vw":26.917511},{"c":26.75,"h":27.6312,"l":26.41,"n":29404,"o":27.4,"t":"2025-09-17T04:00:00Z","v":1955497,"vw":26.866246},{"c":28.34,"h":28.385,"l":27.11,"n":27966,"o":27.12,"t":"2025-09-18T04:00:00Z","v":1872759,"vw":27.939731},{"c":28.48,"h":28.5994,"l":27.69,"n":18615,"o":28.22,"t":"2025-09-19T04:00:00Z","v":2116521,"vw":28.342988},{"c":28.56,"h":28.72,"l":27.82,"n":21459,"o":28.21,"t":"2025-09-22T04:00:00Z","v":2253704,"vw":28.434162},{"c":28.29,"h":29.0406,"l":28.22,"n":27741,"o":28.53,"t":"2025-09-23T04:00:00Z","v":1720520,"vw":28.532932},{"c":28.2,"h":28.65,"l":27.759,"n":24296,"o":28.21,"t":"2025-09-24T04:00:00Z","v":1422245,"vw":28.174286},{"c":27.47,"h":27.81,"l":27.08,"n":19349,"o":27.66,"t":"2025-09-25T04:00:00Z","v":1074732,"vw":27.518902},{"c":27.6,"h":27.73,"l":27.08,"n":21857,"o":27.4,"t":"2025-09-26T04:00:00Z","v":1439272,"vw":27.482377},{"c":27.68,"h":28.1036,"l":27.42,"n":18053,"o":27.99,"t":"2025-09-29T04:00:00Z","v":1340864,"vw":27.634247},{"c":27.58,"h":27.975,"l":27.04,"n":23704,"o":27.71,"t":"2025-09-30T04:00:00Z","v":1514768,"vw":27.467521},{"c":27.13,"h":27.64,"l":27,"n":20095,"o":27.35,"t":"2025-10-01T04:00:00Z","v":1107825,"vw":27.269295},{"c":26.44,"h":27.3,"l":26.42,"n":25679,"o":27.17,"t":"2025-10-02T04:00:00Z","v":1582304,"vw":26.717254},{"c":26.22,"h":27.189,"l":26.02,"n":29172,"o":26.69,"t":"2025-10-03T04:00:00Z","v":1788370,"vw":26.262032},{"c":25.36,"h":26.48,"l":25.17,"n":27783,"o":26.44,"t":"2025-10-06T04:00:00Z","v":1589777,"vw":25.513541},{"c":24.71,"h":25.53,"l":24.625,"n":22005,"o":25.47,"t":"2025-10-07T04:00:00Z","v":1293153,"vw":24.864871},{"c":24.6,"h":24.98,"l":24.41,"n":29065,"o":24.76,"t":"2025-10-08T04:00:00Z","v":1737924,"vw":24.681663},{"c":23.74,"h":24.56,"l":23.66,"n":20729,"o":24.48,"t":"2025-10-09T04:00:00Z","v":1242269,"vw":23.878942},{"c":22.26,"h":23.61,"l":22.25,"n":30714,"o":23.59,"t":"2025-10-10T04:00:00Z","v":2162444,"vw":22.62816},{"c":22.22,"h":22.8599,"l":21.96,"n":32080,"o":22.71,"t":"2025-10-13T04:00:00Z","v":2162906,"vw":22.221453},{"c":22.14,"h":22.46,"l":21.52,"n":29722,"o":21.65,"t":"2025-10-14T04:00:00Z","v":1869915,"vw":22.086696},{"c":22.3,"h":22.565,"l":21.76,"n":26491,"o":22.25,"t":"2025-10-15T04:00:00Z","v":1941312,"vw":22.142846},{"c":21.53,"h":22.5,"l":21.33,"n":26574,"o":22.33,"t":"2025-10-16T04:00:00Z","v":1964838,"vw":21.766008},{"c":21.7,"h":22.17,"l":21.3701,"n":24788,"o":21.46,"t":"2025-10-17T04:00:00Z","v":1917249,"vw":21.744049},{"c":21.78,"h":22.4,"l":21.71,"n":20270,"o":22.04,"t":"2025-10-20T04:00:00Z","v":1440117,"vw":21.867095},{"c":21.73,"h":22.0899,"l":21.36,"n":22434,"o":21.69,"t":"2025-10-21T04:00:00Z","v":1585522,"vw":21.815245},{"c":21.84,"h":21.97,"l":21.5,"n":23553,"o":21.64,"t":"2025-10-22T04:00:00Z","v":1415265,"vw":21.775638},{"c":22.16,"h":22.34,"l":21.61,"n":24850,"o":21.66,"t":"2025-10-23T04:00:00Z","v":1785386,"vw":22.142073},{"c":21.26,"h":22.635,"l":21.205,"n":27706,"o":22.52,"t":"2025-10-24T04:00:00Z","v":2234361,"vw":21.715132},{"c":21.5,"h":21.83,"l":21.42,"n":22133,"o":21.44,"t":"2025-10-27T04:00:00Z","v":1688501,"vw":21.600402},{"c":21.13,"h":21.56,"l":20.97,"n":24241,"o":21.5,"t":"2025-10-28T04:00:00Z","v":1654974,"vw":21.208252},{"c":20.05,"h":21.03,"l":19.74,"n":34144,"o":21.03,"t":"2025-10-29T04:00:00Z","v":2544314,"vw":20.221012},{"c":19.27,"h":20.02,"l":19.005,"n":33877,"o":19.9,"t":"2025-10-30T04:00:00Z","v":2593347,"vw":19.446051},{"c":19.59,"h":20.01,"l":19.05,"n":34224,"o":19.36,"t":"2025-10-31T04:00:00Z","v":2548015,"vw":19.698571},{"c":19.77,"h":20.09,"l":19.49,"n":37002,"o":19.49,"t":"2025-11-03T05:00:00Z","v":2504286,"vw":19.822192},{"c":19.65,"h":19.67,"l":19.1701,"n":26201,"o":19.5,"t":"2025-11-04T05:00:00Z","v":1933106,"vw":19.500194},{"c":19.05,"h":19.84,"l":19.015,"n":45208,"o":19.45,"t":"2025-11-05T05:00:00Z","v":3288024,"vw":19.286258},{"c":16.93,"h":17.665,"l":14.96,"n":89546,"o":16.615,"t":"2025-11-06T05:00:00Z","v":7759791,"vw":16.84305},{"c":17.22,"h":17.47,"l":16.29,"n":56994,"o":16.51,"t":"2025-11-07T05:00:00Z","v":4879294,"vw":16.947834},{"c":17.39,"h":17.54,"l":16.795,"n":35656,"o":17.19,"t":"2025-11-10T05:00:00Z","v":3187732,"vw":17.339632},{"c":17.38,"h":17.495,"l":17.03,"n":37042,"o":17.47,"t":"2025-11-11T05:00:00Z","v":4481170,"vw":17.314269},{"c":17.49,"h":17.905,"l":17.06,"n":43317,"o":17.49,"t":"2025-11-12T05:00:00Z","v":4626320,"vw":17.470075},{"c":17.28,"h":17.57,"l":17.11,"n":36729,"o":17.5,"t":"2025-11-13T05:00:00Z","v":3445179,"vw":17.297681},{"c":16.96,"h":17.455,"l":16.775,"n":36439,"o":17.13,"t":"2025-11-14T05:00:00Z","v":4194764,"vw":17.105211},{"c":16.49,"h":17.13,"l":16.26,"n":33410,"o":16.87,"t":"2025-11-17T05:00:00Z","v":3779251,"vw":16.574808},{"c":17.15,"h":17.43,"l":16.4605,"n":38426,"o":16.49,"t":"2025-11-18T05:00:00Z","v":3263158,"vw":17.061962},{"c":17.4,"h":17.415,"l":16.91,"n":26734,"o":17.22,"t":"2025-11-19T05:00:00Z","v":2108900,"vw":17.241694},{"c":17.01,"h":18.04,"l":16.99,"n":27331,"o":17.51,"t":"2025-11-20T05:00:00Z","v":2049806,"vw":17.34295},{"c":18.28,"h":18.39,"l":16.95,"n":32515,"o":17.05,"t":"2025-11-21T05:00:00Z","v":2711315,"vw":18.047302},{"c":18.77,"h":18.97,"l":17.9,"n":30409,"o":18.07,"t":"2025-11-24T05:00:00Z","v":2800113,"vw":18.747055},{"c":19.99,"h":20.095,"l":18.89,"n":39147,"o":18.89,"t":"2025-11-25T05:00:00Z","v":3601569,"vw":19.778933},{"c":19.66,"h":20.37,"l":19.47,"n":36193,"o":19.96,"t":"2025-11-26T05:00:00Z","v":2756200,"vw":19.817127},{"c":19.81,"h":20.0455,"l":19.54,"n":13105,"o":19.99,"t":"2025-11-28T05:00:00Z","v":880801,"vw":19.796189},{"c":18.79,"h":19.875,"l":18.745,"n":31385,"o":19.62,"t":"2025-12-01T05:00:00Z","v":2548795,"vw":19.112676},{"c":18.5,"h":19.085,"l":18.06,"n":36078,"o":19.03,"t":"2025-12-02T05:00:00Z","v":3042193,"vw":18.455778},{"c":19.08,"h":19.095,"l":18.5,"n":27807,"o":18.73,"t":"2025-12-03T05:00:00Z","v":2339059,"vw":18.978367},{"c":18.42,"h":19.315,"l":18.165,"n":38781,"o":19.08,"t":"2025-12-04T05:00:00Z","v":3803376,"vw":18.407609},{"c":18.77,"h":19.18,"l":17.83,"n":45372,"o":18.29,"t":"2025-12-05T05:00:00Z","v":4829497,"vw":18.778268},{"c":21.26,"h":21.79,"l":19.51,"n":110404,"o":19.51,"t":"2025-12-08T05:00:00Z","v":11239552,"vw":20.989605},{"c":23.22,"h":23.53,"l":20.96,"n":92616,"o":20.96,"t":"2025-12-09T05:00:00Z","v":9888858,"vw":22.689378},{"c":29.57,"h":29.66,"l":23.46,"n":196487,"o":23.51,"t":"2025-12-10T05:00:00Z","v":23628752,"vw":27.750435},{"c":30.23,"h":31,"l":28.03,"n":128994,"o":29.07,"t":"2025-12-11T05:00:00Z","v":13566735,"vw":29.484795},{"c":27.4,"h":30.24,"l":27.26,"n":77185,"o":30.15,"t":"2025-12-12T05:00:00Z","v":8077628,"vw":28.085767},{"c":26.84,"h":27.95,"l":26.5,"n":47152,"o":27.28,"t":"2025-12-15T05:00:00Z","v":3934864,"vw":27.241534},{"c":26.65,"h":27.5,"l":25.78,"n":52841,"o":27.2,"t":"2025-12-16T05:00:00Z","v":4050897,"vw":26.358668},{"c":26.78,"h":27.96,"l":26.56,"n":42182,"o":27.73,"t":"2025-12-17T05:00:00Z","v":3547957,"vw":27.28071},{"c":26.73,"h":27.4814,"l":26.32,"n":31237,"o":27.42,"t":"2025-12-18T05:00:00Z","v":2460810,"vw":26.734233},{"c":26.39,"h":27.145,"l":25.835,"n":35509,"o":26.65,"t":"2025-12-19T05:00:00Z","v":4082533,"vw":26.320954},{"c":26.52,"h":26.78,"l":25.82,"n":32364,"o":26.45,"t":"2025-12-22T05:00:00Z","v":2940667,"vw":26.39092},{"c":25.8,"h":27.29,"l":25.71,"n":28720,"o":26.56,"t":"2025-12-23T05:00:00Z","v":2259765,"vw":26.105225},{"c":26.33,"h":26.695,"l":25.75,"n":16976,"o":25.89,"t":"2025-12-24T05:00:00Z","v":1365077,"vw":26.266026},{"c":24.18,"h":26.195,"l":24.14,"n":42937,"o":26.06,"t":"2025-12-26T05:00:00Z","v":3879967,"vw":24.629601},{"c":23,"h":24.45,"l":22.76,"n":38332,"o":24.17,"t":"2025-12-29T05:00:00Z","v":3795458,"vw":23.239169},{"c":22.02,"h":22.9232,"l":21.85,"n":50383,"o":22.9,"t":"2025-12-30T05:00:00Z","v":5321332,"vw":22.104496},{"c":21.79,"h":22.08,"l":21.46,"n":44259,"o":21.97,"t":"2025-12-31T05:00:00Z","v":4264147,"vw":21.729365},{"c":22.62,"h":22.85,"l":21.86,"n":48183,"o":22.3,"t":"2026-01-02T05:00:00Z","v":4761695,"vw":22.489104},{"c":23.25,"h":23.85,"l":22.42,"n":55190,"o":22.42,"t":"2026-01-05T05:00:00Z","v":5635937,"vw":23.256832},{"c":25.94,"h":26.03,"l":23.56,"n":59547,"o":23.65,"t":"2026-01-06T05:00:00Z","v":5713435,"vw":25.383183},{"c":27.07,"h":27.4,"l":25.73,"n":51632,"o":25.73,"t":"2026-01-07T05:00:00Z","v":5284773,"vw":26.997715},{"c":28.28,"h":28.516,"l":26.416,"n":40124,"o":26.59,"t":"2026-01-08T05:00:00Z","v":3433154,"vw":27.852611},{"c":28.3,"h":29.2199,"l":27.92,"n":39523,"o":28.69,"t":"2026-01-09T05:00:00Z","v":4371655,"vw":28.375993},{"c":26.58,"h":28.12,"l":26.33,"n":47704,"o":27.85,"t":"2026-01-12T05:00:00Z","v":3946589,"vw":26.731462},{"c":29.09,"h":30,"l":26.36,"n":70222,"o":26.99,"t":"2026-01-13T05:00:00Z","v":6817467,"vw":28.907396},{"c":28.79,"h":29.7199,"l":28.24,"n":36992,"o":29.03,"t":"2026-01-14T05:00:00Z","v":2969955,"vw":28.81083},{"c":28.33,"h":29.28,"l":28.21,"n":31707,"o":28.81,"t":"2026-01-15T05:00:00Z","v":2405386,"vw":28.585024},{"c":28.16,"h":28.41,"l":27.74,"n":29614,"o":28.33,"t":"2026-01-16T05:00:00Z","v":2638716,"vw":28.094843},{"c":26.79,"h":27.97,"l":26.72,"n":30431,"o":27.46,"t":"2026-01-20T05:00:00Z","v":2908522,"vw":27.195145},{"c":26.43,"h":27.26,"l":26.09,"n":29432,"o":26.87,"t":"2026-01-21T05:00:00Z","v":2635402,"vw":26.501406},{"c":26.75,"h":27.06,"l":26.28,"n":23666,"o":26.71,"t":"2026-01-22T05:00:00Z","v":1961169,"vw":26.688568},{"c":26.38,"h":27.33,"l":26.34,"n":24732,"o":26.75,"t":"2026-01-23T05:00:00Z","v":1996811,"vw":26.582954},{"c":27.38,"h":27.81,"l":25.87,"n":34064,"o":26.39,"t":"2026-01-26T05:00:00Z","v":2704925,"vw":27.22637},{"c":27.29,"h":27.92,"l":25.708,"n":26475,"o":27.38,"t":"2026-01-27T05:00:00Z","v":2410773,"vw":27.14078},{"c":25.37,"h":27.32,"l":24.88,"n":34937,"o":26.98,"t":"2026-01-28T05:00:00Z","v":2904614,"vw":25.536611},{"c":26.86,"h":27.2,"l":25.46,"n":33694,"o":26.32,"t":"2026-01-29T05:00:00Z","v":2793715,"vw":26.506705},{"c":25.51,"h":26.85,"l":25.25,"n":33253,"o":26.55,"t":"2026-01-30T05:00:00Z","v":3026840,"vw":25.687965},{"c":26.03,"h":26.81,"l":25.35,"n":33338,"o":25.57,"t":"2026-02-02T05:00:00Z","v":2477622,"vw":26.076528},{"c":26.12,"h":26.975,"l":25.64,"n":29351,"o":25.98,"t":"2026-02-03T05:00:00Z","v":2110751,"vw":26.233304},{"c":26.37,"h":26.9,"l":25.3131,"n":30476,"o":26.74,"t":"2026-02-04T05:00:00Z","v":2020460,"vw":26.154393},{"c":23.81,"h":26.15,"l":23.7,"n":43827,"o":25.94,"t":"2026-02-05T05:00:00Z","v":3152747,"vw":24.298903},{"c":25.52,"h":25.57,"l":24.05,"n":31219,"o":24.1,"t":"2026-02-06T05:00:00Z","v":2263198,"vw":25.092207},{"c":24.14,"h":25.76,"l":24.13,"n":36210,"o":25.76,"t":"2026-02-09T05:00:00Z","v":3085647,"vw":24.482712},{"c":22.5,"h":24.17,"l":22.49,"n":39671,"o":23.82,"t":"2026-02-10T05:00:00Z","v":3265608,"vw":23.244016},{"c":21.99,"h":23.765,"l":20.89,"n":69430,"o":22.78,"t":"2026-02-11T05:00:00Z","v":6052951,"vw":22.176708},{"c":21.37,"h":23,"l":21.24,"n":40889,"o":22.15,"t":"2026-02-12T05:00:00Z","v":3862444,"vw":21.721181},{"c":22.46,"h":22.68,"l":21.09,"n":32904,"o":21.84,"t":"2026-02-13T05:00:00Z","v":2486942,"vw":22.261236},{"c":21.96,"h":23.31,"l":21.73,"n":32714,"o":22.57,"t":"2026-02-17T05:00:00Z","v":3011249,"vw":22.168165},{"c":22.74,"h":22.9,"l":21.755,"n":30753,"o":21.76,"t":"2026-02-18T05:00:00Z","v":2428302,"vw":22.566293},{"c":23.3,"h":23.37,"l":22.245,"n":22720,"o":22.29,"t":"2026-02-19T05:00:00Z","v":1772886,"vw":23.006485},{"c":23.71,"h":24.12,"l":22.895,"n":30603,"o":22.98,"t":"2026-02-20T05:00:00Z","v":2681821,"vw":23.517641},{"c":22.2,"h":23.5,"l":21.79,"n":34896,"o":23.24,"t":"2026-02-23T05:00:00Z","v":3281596,"vw":22.193655},{"c":22.24,"h":22.855,"l":21.88,"n":31461,"o":22.2,"t":"2026-02-24T05:00:00Z","v":2694483,"vw":22.446889},{"c":21.77,"h":22.33,"l":21.35,"n":53788,"o":21.94,"t":"2026-02-25T05:00:00Z","v":4613347,"vw":21.75982},{"c":25.65,"h":27.33,"l":22,"n":107658,"o":22,"t":"2026-02-26T05:00:00Z","v":14179387,"vw":25.646095},{"c":25.01,"h":26.1429,"l":24.7711,"n":56748,"o":25.01,"t":"2026-02-27T05:00:00Z","v":5538164,"vw":25.328186},{"c":26.29,"h":26.5,"l":24.5,"n":48607,"o":24.91,"t":"2026-03-02T05:00:00Z","v":3968646,"vw":26.009609},{"c":27.48,"h":27.55,"l":25,"n":40070,"o":25.24,"t":"2026-03-03T05:00:00Z","v":3675629,"vw":26.76027},{"c":27.36,"h":28.08,"l":26.61,"n":38100,"o":27.76,"t":"2026-03-04T05:00:00Z","v":2851659,"vw":27.487532},{"c":26.87,"h":27.79,"l":25.935,"n":32079,"o":27.14,"t":"2026-03-05T05:00:00Z","v":2097542,"vw":26.667972},{"c":24.82,"h":26.45,"l":24.79,"n":42397,"o":26.16,"t":"2026-03-06T05:00:00Z","v":3443763,"vw":25.257685},{"c":25.28,"h":25.48,"l":23.4101,"n":29273,"o":24.12,"t":"2026-03-09T04:00:00Z","v":2388431,"vw":24.548263},{"c":25.54,"h":26.2,"l":24.79,"n":26909,"o":24.91,"t":"2026-03-10T04:00:00Z","v":2118938,"vw":25.606266},{"c":25.41,"h":26,"l":25,"n":23415,"o":25.41,"t":"2026-03-11T04:00:00Z","v":1631997,"vw":25.498987},{"c":23.51,"h":25.27,"l":23.44,"n":34197,"o":24.98,"t":"2026-03-12T04:00:00Z","v":2780374,"vw":24.142142},{"c":24.06,"h":24.11,"l":23.02,"n":25999,"o":23.66,"t":"2026-03-13T04:00:00Z","v":2363185,"vw":23.817102},{"c":22.92,"h":24.72,"l":22.89,"n":34712,"o":24.48,"t":"2026-03-16T04:00:00Z","v":3278552,"vw":23.281734},{"c":23.59,"h":24.73,"l":23.1,"n":36485,"o":23.61,"t":"2026-03-17T04:00:00Z","v":4595712,"vw":23.705912},{"c":24.05,"h":24.52,"l":23.27,"n":28103,"o":23.52,"t":"2026-03-18T04:00:00Z","v":2543140,"vw":24.09161},{"c":24.37,"h":24.76,"l":23.19,"n":29865,"o":23.91,"t":"2026-03-19T04:00:00Z","v":2758125,"vw":24.099518},{"c":22.69,"h":24.225,"l":22.32,"n":36425,"o":24.15,"t":"2026-03-20T04:00:00Z","v":3301488,"vw":22.91534},{"c":24.18,"h":24.54,"l":23.08,"n":31215,"o":23.38,"t":"2026-03-23T04:00:00Z","v":2519231,"vw":24.070663},{"c":23.06,"h":23.82,"l":22.395,"n":30591,"o":23.7,"t":"2026-03-24T04:00:00Z","v":2308882,"vw":23.090981},{"c":23.38,"h":24.29,"l":22.85,"n":20958,"o":23.39,"t":"2026-03-25T04:00:00Z","v":1620589,"vw":23.522429},{"c":21.99,"h":23.6299,"l":21.8401,"n":29897,"o":22.95,"t":"2026-03-26T04:00:00Z","v":2364139,"vw":22.36043},{"c":20.33,"h":21.81,"l":20.19,"n":33471,"o":21.61,"t":"2026-03-27T04:00:00Z","v":3249790,"vw":20.561466},{"c":20.34,"h":20.72,"l":19.96,"n":32481,"o":20.46,"t":"2026-03-30T04:00:00Z","v":2610273,"vw":20.307625},{"c":21.07,"h":21.635,"l":20.32,"n":27061,"o":20.98,"t":"2026-03-31T04:00:00Z","v":2088829,"vw":20.98428},{"c":21.41,"h":22.16,"l":21.18,"n":31931,"o":21.39,"t":"2026-04-01T04:00:00Z","v":2233036,"vw":21.66818},{"c":20.29,"h":21.25,"l":19.97,"n":30740,"o":20.63,"t":"2026-04-02T04:00:00Z","v":2367722,"vw":20.442868},{"c":21.05,"h":21.16,"l":19.8,"n":25066,"o":20.09,"t":"2026-04-06T04:00:00Z","v":2199997,"vw":20.767951},{"c":21.19,"h":21.22,"l":20.21,"n":25229,"o":20.9,"t":"2026-04-07T04:00:00Z","v":1882906,"vw":20.872116},{"c":21.3,"h":23.1,"l":21.085,"n":28355,"o":22.86,"t":"2026-04-08T04:00:00Z","v":2470251,"vw":21.703865},{"c":20.94,"h":21.36,"l":20.4,"n":25685,"o":20.98,"t":"2026-04-09T04:00:00Z","v":1865795,"vw":20.912045},{"c":20.82,"h":21.353,"l":20.66,"n":21686,"o":20.98,"t":"2026-04-10T04:00:00Z","v":1552638,"vw":20.90226},{"c":21.28,"h":21.36,"l":20.36,"n":20976,"o":20.53,"t":"2026-04-13T04:00:00Z","v":1903159,"vw":21.113673},{"c":23.14,"h":23.57,"l":21.03,"n":33294,"o":21.52,"t":"2026-04-14T04:00:00Z","v":2818744,"vw":22.760383},{"c":23.66,"h":23.965,"l":23.09,"n":26537,"o":23.68,"t":"2026-04-15T04:00:00Z","v":2032915,"vw":23.642938},{"c":23.17,"h":24.185,"l":22.84,"n":21144,"o":23.84,"t":"2026-04-16T04:00:00Z","v":1633203,"vw":23.241235},{"c":24.86,"h":25.22,"l":23.73,"n":26411,"o":23.99,"t":"2026-04-17T04:00:00Z","v":1963747,"vw":24.645294},{"c":25.89,"h":26.13,"l":24.5,"n":33991,"o":24.71,"t":"2026-04-20T04:00:00Z","v":3492683,"vw":25.650888},{"c":25.14,"h":26.8,"l":24.79,"n":32210,"o":25.89,"t":"2026-04-21T04:00:00Z","v":2584472,"vw":25.682305},{"c":24.58,"h":25.99,"l":23.913,"n":23918,"o":25.62,"t":"2026-04-22T04:00:00Z","v":1528144,"vw":24.598511},{"c":22.46,"h":24.56,"l":22.13,"n":27859,"o":24.24,"t":"2026-04-23T04:00:00Z","v":2110841,"vw":22.843092},{"c":22.81,"h":22.97,"l":21.84,"n":23481,"o":22.2,"t":"2026-04-24T04:00:00Z","v":1732255,"vw":22.506877},{"c":23.25,"h":23.5,"l":22.585,"n":23653,"o":22.86,"t":"2026-04-27T04:00:00Z","v":1421865,"vw":23.053922},{"c":22.53,"h":23.35,"l":22.38,"n":23003,"o":23.25,"t":"2026-04-28T04:00:00Z","v":1500285,"vw":22.64283},{"c":21.47,"h":22.27,"l":21.23,"n":25639,"o":22.27,"t":"2026-04-29T04:00:00Z","v":1947686,"vw":21.612151},{"c":22.12,"h":22.36,"l":21.145,"n":38219,"o":21.53,"t":"2026-04-30T04:00:00Z","v":2874406,"vw":21.950342},{"c":23.08,"h":23.39,"l":22.05,"n":27382,"o":22.26,"t":"2026-05-01T04:00:00Z","v":1658818,"vw":22.986378},{"c":21.99,"h":23.28,"l":21.73,"n":29154,"o":22.91,"t":"2026-05-04T04:00:00Z","v":2215781,"vw":22.1484},{"c":21.66,"h":22.43,"l":21.52,"n":30604,"o":21.99,"t":"2026-05-05T04:00:00Z","v":2347641,"vw":21.746256},{"c":22.03,"h":22.37,"l":21.475,"n":37489,"o":22.21,"t":"2026-05-06T04:00:00Z","v":3069547,"vw":21.940004},{"c":27.2,"h":28.95,"l":24.05,"n":97878,"o":24.79,"t":"2026-05-07T04:00:00Z","v":8817856,"vw":27.420041},{"c":29.55,"h":29.71,"l":26.38,"n":54944,"o":27.07,"t":"2026-05-08T04:00:00Z","v":4177643,"vw":28.940421},{"c":28.79,"h":29.8799,"l":27.83,"n":52943,"o":28.91,"t":"2026-05-11T04:00:00Z","v":4224821,"vw":28.962317},{"c":26.95,"h":28.66,"l":26.67,"n":42131,"o":28.48,"t":"2026-05-12T04:00:00Z","v":3096170,"vw":27.232552},{"c":28.49,"h":28.53,"l":26.5,"n":44614,"o":26.5,"t":"2026-05-13T04:00:00Z","v":3331015,"vw":27.975584},{"c":28.9,"h":29.95,"l":28.29,"n":41704,"o":28.86,"t":"2026-05-14T04:00:00Z","v":2745872,"vw":29.02825},{"c":28.73,"h":29.275,"l":27.77,"n":33823,"o":28.12,"t":"2026-05-15T04:00:00Z","v":4084128,"vw":28.662173},{"c":28.65,"h":29.8,"l":27.76,"n":39328,"o":28.78,"t":"2026-05-18T04:00:00Z","v":2786434,"vw":28.851944},{"c":25.51,"h":30.2,"l":23.62,"n":120007,"o":28.71,"t":"2026-05-19T04:00:00Z","v":11796071,"vw":26.415871},{"c":24.45,"h":25.28,"l":23.02,"n":62131,"o":24.76,"t":"2026-05-20T04:00:00Z","v":5436673,"vw":24.330161},{"c":24.5,"h":25.05,"l":23.22,"n":29946,"o":23.77,"t":"2026-05-21T04:00:00Z","v":2049160,"vw":24.288214},{"c":25.09,"h":25.72,"l":24.24,"n":21854,"o":24.24,"t":"2026-05-22T04:00:00Z","v":1473921,"vw":25.03894},{"c":25.51,"h":26.77,"l":24.76,"n":34375,"o":24.76,"t":"2026-05-26T04:00:00Z","v":2809014,"vw":25.9239},{"c":25.68,"h":26.36,"l":25.2,"n":22347,"o":25.89,"t":"2026-05-27T04:00:00Z","v":1222175,"vw":25.675233},{"c":25.72,"h":25.81,"l":24.66,"n":25261,"o":25.38,"t":"2026-05-28T04:00:00Z","v":1523975,"vw":25.496224},{"c":24.52,"h":25.845,"l":24.18,"n":33934,"o":25.5,"t":"2026-05-29T04:00:00Z","v":2928275,"vw":24.708846},{"c":24.38,"h":25.62,"l":24.03,"n":35925,"o":24.73,"t":"2026-06-01T04:00:00Z","v":2428448,"vw":24.506831},{"c":25.09,"h":25.275,"l":23.71,"n":33869,"o":24.06,"t":"2026-06-02T04:00:00Z","v":2439623,"vw":24.638026},{"c":24.22,"h":24.795,"l":23.68,"n":27056,"o":24.65,"t":"2026-06-03T04:00:00Z","v":2171842,"vw":24.101859},{"c":24.12,"h":24.98,"l":23.91,"n":22439,"o":24.22,"t":"2026-06-04T04:00:00Z","v":1481295,"vw":24.209476},{"c":22.72,"h":24.09,"l":22.125,"n":31657,"o":24.03,"t":"2026-06-05T04:00:00Z","v":2571801,"vw":22.749344},{"c":23.51,"h":24.07,"l":23.11,"n":49132,"o":23.5,"t":"2026-06-08T04:00:00Z","v":3637881,"vw":23.609999},{"c":24.82,"h":25.09,"l":22.175,"n":53224,"o":23.18,"t":"2026-06-09T04:00:00Z","v":4307244,"vw":24.042601},{"c":25.02,"h":26.6,"l":24.6,"n":43461,"o":24.64,"t":"2026-06-10T04:00:00Z","v":3871768,"vw":25.306805},{"c":25.86,"h":26.24,"l":24.72,"n":39682,"o":25.28,"t":"2026-06-11T04:00:00Z","v":3021614,"vw":25.638156},{"c":26.46,"h":26.72,"l":25.79,"n":32838,"o":25.98,"t":"2026-06-12T04:00:00Z","v":2215964,"vw":26.333304},{"c":26.38,"h":27.9,"l":26.23,"n":41715,"o":27.22,"t":"2026-06-15T04:00:00Z","v":3064238,"vw":26.873793},{"c":25.13,"h":27.13,"l":24.5,"n":50783,"o":26.78,"t":"2026-06-16T04:00:00Z","v":3803402,"vw":25.631742},{"c":24.22,"h":25.61,"l":24.1,"n":50798,"o":25.01,"t":"2026-06-17T04:00:00Z","v":3382705,"vw":24.67238},{"c":25.96,"h":26.235,"l":24.21,"n":57716,"o":24.5,"t":"2026-06-18T04:00:00Z","v":18818582,"vw":25.850424},{"c":26.99,"h":27.415,"l":24.7575,"n":39918,"o":25.28,"t":"2026-06-22T04:00:00Z","v":3360612,"vw":26.754098},{"c":25.64,"h":26.925,"l":25.63,"n":36268,"o":26.52,"t":"2026-06-23T04:00:00Z","v":3145545,"vw":25.985469},{"c":26.85,"h":27.31,"l":24.98,"n":41707,"o":25.13,"t":"2026-06-24T04:00:00Z","v":3240862,"vw":26.618314},{"c":27.5,"h":28.53,"l":26.9,"n":39409,"o":27.235,"t":"2026-06-25T04:00:00Z","v":3019898,"vw":27.650391},{"c":29.24,"h":29.34,"l":26.8114,"n":37668,"o":27.27,"t":"2026-06-26T04:00:00Z","v":5656634,"vw":29.09903},{"c":30.11,"h":30.589,"l":29.04,"n":43540,"o":30,"t":"2026-06-29T04:00:00Z","v":2867440,"vw":29.948785},{"c":30.34,"h":30.89,"l":29.5,"n":34218,"o":30.45,"t":"2026-06-30T04:00:00Z","v":2631183,"vw":30.407956},{"c":29.37,"h":30.16,"l":29.33,"n":37620,"o":29.99,"t":"2026-07-01T04:00:00Z","v":2923003,"vw":29.555802},{"c":29.26,"h":29.66,"l":28.75,"n":33055,"o":29.56,"t":"2026-07-02T04:00:00Z","v":2158267,"vw":29.214129},{"c":29.22,"h":30.155,"l":28.86,"n":32646,"o":28.87,"t":"2026-07-06T04:00:00Z","v":2426139,"vw":29.464138},{"c":28.04,"h":29.5,"l":27.41,"n":31893,"o":29.34,"t":"2026-07-07T04:00:00Z","v":2210614,"vw":28.003801},{"c":27.67,"h":27.79,"l":26.245,"n":32878,"o":27.28,"t":"2026-07-08T04:00:00Z","v":2428315,"vw":27.253068},{"c":29.32,"h":29.33,"l":27.86,"n":23245,"o":27.91,"t":"2026-07-09T04:00:00Z","v":1432944,"vw":28.864974},{"c":29.05,"h":29.83,"l":28.51,"n":21500,"o":29.5,"t":"2026-07-10T04:00:00Z","v":1714577,"vw":29.095896},{"c":27.41,"h":29.62,"l":27.37,"n":35369,"o":29,"t":"2026-07-13T04:00:00Z","v":2545245,"vw":27.896147},{"c":27.61,"h":28,"l":26.71,"n":28872,"o":27.58,"t":"2026-07-14T04:00:00Z","v":2092027,"vw":27.459472},{"c":27.91,"h":29.525,"l":27.53,"n":33480,"o":28.04,"t":"2026-07-15T04:00:00Z","v":3578389,"vw":28.211},{"c":27.59,"h":28.185,"l":26.21,"n":32705,"o":27.01,"t":"2026-07-16T04:00:00Z","v":2565199,"vw":27.305068},{"c":26.41,"h":28.62,"l":26.21,"n":35107,"o":26.46,"t":"2026-07-17T04:00:00Z","v":2672794,"vw":26.920545},{"c":24.59,"h":26.73,"l":24.38,"n":45312,"o":26.41,"t":"2026-07-20T04:00:00Z","v":4014344,"vw":24.830578},{"c":24.6,"h":25.2,"l":24.23,"n":30758,"o":24.67,"t":"2026-07-21T04:00:00Z","v":2229476,"vw":24.630491},{"c":24.55,"h":24.89,"l":23.5,"n":40697,"o":24.23,"t":"2026-07-22T04:00:00Z","v":3247219,"vw":24.428562},{"c":24.31,"h":24.425,"l":23.57,"n":32052,"o":24.25,"t":"2026-07-23T04:00:00Z","v":2499488,"vw":24.063601},{"c":24.56,"h":25.475,"l":23.925,"n":30758,"o":24.77,"t":"2026-07-24T04:00:00Z","v":2163432,"vw":24.704439},{"c":24.86,"h":25.88,"l":24.79,"n":25159,"o":25.12,"t":"2026-07-27T04:00:00Z","v":2027964,"vw":24.988118},{"c":26,"h":26,"l":24.825,"n":32560,"o":25.29,"t":"2026-07-28T04:00:00Z","v":2506644,"vw":25.64687},{"c":26.03,"h":26.805,"l":25.21,"n":30325,"o":25.76,"t":"2026-07-29T04:00:00Z","v":2078884,"vw":26.008259},{"c":26.02,"h":26.435,"l":25.7301,"n":22693,"o":26.43,"t":"2026-07-30T04:00:00Z","v":1376858,"vw":26.036357},{"c":26.69,"h":26.83,"l":25.87,"n":23208,"o":26.16,"t":"2026-07-31T04:00:00Z","v":1359672,"vw":26.571023},{"c":28.28,"h":28.84,"l":27.25,"n":42546,"o":27.25,"t":"2026-08-03T04:00:00Z","v":2889038,"vw":28.381593},{"c":29.92,"h":30.075,"l":28.36,"n":40133,"o":28.36,"t":"2026-08-04T04:00:00Z","v":3145275,"vw":29.626016},{"c":29.27,"h":30.93,"l":28.25,"n":47424,"o":30,"t":"2026-08-05T04:00:00Z","v":4142388,"vw":29.3132},{"c":26.96,"h":27.03,"l":24.5,"n":71706,"o":25.07,"t":"2026-08-06T04:00:00Z","v":6026582,"vw":26.161331},{"c":26.46,"h":27.0902,"l":25.51,"n":74595,"o":26.35,"t":"2026-08-07T04:00:00Z","v":5746575,"vw":26.418641},{"c":26.41,"h":26.85,"l":25.37,"n":25518,"o":26.16,"t":"2026-08-10T04:00:00Z","v":1751773,"vw":26.294796},{"c":25.04,"h":26.63,"l":25.03,"n":36025,"o":26.37,"t":"2026-08-11T04:00:00Z","v":2218154,"vw":25.377324},{"c":25.32,"h":26.18,"l":24.84,"n":32796,"o":25.71,"t":"2026-08-12T04:00:00Z","v":2451331,"vw":25.351541},{"c":25.88,"h":26.18,"l":25.19,"n":29159,"o":25.71,"t":"2026-08-13T04:00:00Z","v":1821031,"vw":25.822927},{"c":25.91,"h":26.27,"l":25.15,"n":32499,"o":25.53,"t":"2026-08-14T04:00:00Z","v":2779875,"vw":25.675238},{"c":25.6,"h":26.74,"l":25.08,"n":31945,"o":25.99,"t":"2026-08-17T04:00:00Z","v":2199047,"vw":25.866234},{"c":25.61,"h":26.32,"l":25.19,"n":23891,"o":25.36,"t":"2026-08-18T04:00:00Z","v":2032719,"vw":25.737742},{"c":28.5,"h":28.7,"l":25.83,"n":35886,"o":25.97,"t":"2026-08-19T04:00:00Z","v":2629764,"vw":28.021283},{"c":27.46,"h":28.425,"l":26.815,"n":38574,"o":27.86,"t":"2026-08-20T04:00:00Z","v":2782818,"vw":27.318917},{"c":27.44,"h":28.09,"l":27.07,"n":22363,"o":27.81,"t":"2026-08-21T04:00:00Z","v":1644620,"vw":27.569853},{"c":26.21,"h":27.855,"l":25.94,"n":27827,"o":27.28,"t":"2026-08-24T04:00:00Z","v":2069436,"vw":26.420493},{"c":26,"h":26.6757,"l":25.41,"n":23456,"o":26.5,"t":"2026-08-25T04:00:00Z","v":1910993,"vw":25.925381},{"c":25.48,"h":26.29,"l":25.225,"n":22937,"o":25.95,"t":"2026-08-26T04:00:00Z","v":1676759,"vw":25.544185},{"c":25.27,"h":26.24,"l":25.26,"n":18193,"o":25.69,"t":"2026-08-27T04:00:00Z","v":1286461,"vw":25.439171},{"c":25,"h":25.91,"l":24.99,"n":23901,"o":25.24,"t":"2026-08-28T04:00:00Z","v":1603125,"vw":25.191206},{"c":24.6,"h":25.37,"l":24.25,"n":28512,"o":24.92,"t":"2026-08-31T04:00:00Z","v":2304305,"vw":24.703397},{"c":24.19,"h":24.58,"l":23.63,"n":26025,"o":24.16,"t":"2026-09-01T04:00:00Z","v":1994814,"vw":24.141909},{"c":23.91,"h":24.58,"l":23.91,"n":25352,"o":24.1,"t":"2026-09-02T04:00:00Z","v":1972887,"vw":24.167255},{"c":23.29,"h":24.5585,"l":23.265,"n":26074,"o":24.39,"t":"2026-09-03T04:00:00Z","v":2588517,"vw":23.560093},{"c":24.35,"h":24.43,"l":22.84,"n":39107,"o":23,"t":"2026-09-04T04:00:00Z","v":3042376,"vw":24.037571},{"c":24.76,"h":24.92,"l":23.81,"n":35146,"o":24.5,"t":"2026-09-08T04:00:00Z","v":2865292,"vw":24.55919},{"c":24.57,"h":24.74,"l":23.5,"n":33240,"o":24.71,"t":"2026-09-09T04:00:00Z","v":2788355,"vw":24.045742},{"c":24.3,"h":24.555,"l":23.67,"n":29945,"o":24,"t":"2026-09-10T04:00:00Z","v":2315232,"vw":24.256566},{"c":24.71,"h":25.9,"l":24.675,"n":24339,"o":24.85,"t":"2026-09-11T04:00:00Z","v":2004572,"vw":25.028961},{"c":25.71,"h":25.99,"l":24.445,"n":33802,"o":24.62,"t":"2026-09-14T04:00:00Z","v":3376413,"vw":25.444054},{"c":24.34,"h":25.66,"l":24,"n":36350,"o":25.66,"t":"2026-09-15T04:00:00Z","v":2875179,"vw":24.413583},{"c":23.55,"h":24.79,"l":23.44,"n":43469,"o":24.58,"t":"2026-09-16T04:00:00Z","v":3458315,"vw":23.878003},{"c":24.18,"h":24.43,"l":23.5817,"n":26989,"o":24.2,"t":"2026-09-17T04:00:00Z","v":2116423,"vw":24.052771},{"c":22.5,"h":24.46,"l":22.47,"n":35265,"o":24.35,"t":"2026-09-18T04:00:00Z","v":4795780,"vw":22.935355},{"c":23.25,"h":23.98,"l":22.855,"n":49729,"o":22.86,"t":"2026-09-21T04:00:00Z","v":4095117,"vw":23.464111},{"c":22.94,"h":23.95,"l":22.67,"n":39491,"o":23.5,"t":"2026-09-22T04:00:00Z","v":3631311,"vw":23.162477},{"c":23.35,"h":23.55,"l":22.41,"n":32754,"o":22.91,"t":"2026-09-23T04:00:00Z","v":2807779,"vw":23.12132},{"c":26.27,"h":26.95,"l":23,"n":66544,"o":23.18,"t":"2026-09-24T04:00:00Z","v":8392313,"vw":25.725081},{"c":26.71,"h":26.9,"l":25.49,"n":44394,"o":26.27,"t":"2026-09-25T04:00:00Z","v":3817859,"vw":26.440421},{"c":24.66,"h":26.22,"l":24.39,"n":34077,"o":26,"t":"2026-09-28T04:00:00Z","v":3238550,"vw":24.916809},{"c":27.47,"h":27.86,"l":24.91,"n":52079,"o":24.91,"t":"2026-09-29T04:00:00Z","v":5198226,"vw":27.04568},{"c":27.78,"h":28.33,"l":27.03,"n":36847,"o":27.92,"t":"2026-09-30T04:00:00Z","v":4100612,"vw":27.586834},{"c":27.49,"h":28.345,"l":27,"n":40879,"o":27.73,"t":"2026-10-01T04:00:00Z","v":4077960,"vw":27.62745},{"c":27.03,"h":28.14,"l":26.835,"n":31342,"o":27.63,"t":"2026-10-02T04:00:00Z","v":2866855,"vw":27.394056},{"c":26.65,"h":27.02,"l":25.58,"n":30451,"o":27.02,"t":"2026-10-05T04:00:00Z","v":3034811,"vw":26.378974},{"c":26.23,"h":26.89,"l":25.9,"n":32933,"o":26.89,"t":"2026-10-06T04:00:00Z","v":3257212,"vw":26.215298},{"c":25.31,"h":26.41,"l":25.29,"n":23346,"o":25.98,"t":"2026-10-07T04:00:00Z","v":1725060,"vw":25.511839},{"c":24.95,"h":25.32,"l":24.16,"n":27086,"o":25.05,"t":"2026-10-08T04:00:00Z","v":2831997,"vw":24.861701},{"c":25.3,"h":25.34,"l":24.57,"n":19117,"o":24.92,"t":"2026-10-09T04:00:00Z","v":1542109,"vw":25.087248},{"c":25.99,"h":26.31,"l":24.755,"n":23619,"o":24.92,"t":"2026-10-12T04:00:00Z","v":2161328,"vw":25.784073},{"c":26.52,"h":27,"l":25.76,"n":31397,"o":26.13,"t":"2026-10-13T04:00:00Z","v":2838119,"vw":26.310513},{"c":24.92,"h":26.39,"l":24.46,"n":34339,"o":26.38,"t":"2026-10-14T04:00:00Z","v":3071079,"vw":24.98835},{"c":24.59,"h":25.545,"l":24.395,"n":39837,"o":25.29,"t":"2026-10-15T04:00:00Z","v":3639814,"vw":24.726982}],"volatilityBars":[{"c":25.07,"h":25.07,"l":25.06,"n":9,"o":25.06,"t":"2026-10-08T08:00:00Z","v":422,"vw":25.062985},{"c":25.14,"h":25.14,"l":25,"n":8,"o":25,"t":"2026-10-08T11:00:00Z","v":795,"vw":25.02},{"c":25,"h":25.15,"l":25,"n":35,"o":25.15,"t":"2026-10-08T11:30:00Z","v":3522,"vw":25.141177},{"c":25.01,"h":25.15,"l":25.01,"n":24,"o":25.04,"t":"2026-10-08T12:15:00Z","v":4289,"vw":25.074129},{"c":24.99,"h":24.99,"l":24.96,"n":5,"o":24.96,"t":"2026-10-08T12:30:00Z","v":720,"vw":24.984986},{"c":25,"h":25.04,"l":24.88,"n":8,"o":24.88,"t":"2026-10-08T13:00:00Z","v":525,"vw":24.98},{"c":25.18,"h":25.2,"l":25.18,"n":2,"o":25.2,"t":"2026-10-08T13:15:00Z","v":847,"vw":25.194333},{"c":25.3,"h":25.32,"l":24.89,"n":360,"o":25.05,"t":"2026-10-08T13:30:00Z","v":47334,"vw":25.106097},{"c":25.06,"h":25.27,"l":25.02,"n":304,"o":25.23,"t":"2026-10-08T13:45:00Z","v":18491,"vw":25.114364},{"c":24.91,"h":25.09,"l":24.845,"n":571,"o":25.06,"t":"2026-10-08T14:00:00Z","v":32444,"vw":24.939866},{"c":24.875,"h":25.06,"l":24.68,"n":1026,"o":24.9,"t":"2026-10-08T14:15:00Z","v":98863,"vw":24.891256},{"c":25.05,"h":25.09,"l":24.8,"n":970,"o":24.9,"t":"2026-10-08T14:30:00Z","v":64715,"vw":24.944081},{"c":24.69,"h":25.12,"l":24.69,"n":1331,"o":25.055,"t":"2026-10-08T14:45:00Z","v":134443,"vw":24.920495},{"c":24.305,"h":24.74,"l":24.3,"n":1878,"o":24.71,"t":"2026-10-08T15:00:00Z","v":148313,"vw":24.546572},{"c":24.21,"h":24.34,"l":24.18,"n":1747,"o":24.3,"t":"2026-10-08T15:15:00Z","v":169067,"vw":24.272564},{"c":24.38,"h":24.39,"l":24.16,"n":714,"o":24.2,"t":"2026-10-08T15:30:00Z","v":39282,"vw":24.278933},{"c":24.295,"h":24.5,"l":24.28,"n":737,"o":24.4,"t":"2026-10-08T15:45:00Z","v":44778,"vw":24.423556},{"c":24.2426,"h":24.33,"l":24.24,"n":561,"o":24.28,"t":"2026-10-08T16:00:00Z","v":20115,"vw":24.277021},{"c":24.71,"h":24.7264,"l":24.23,"n":924,"o":24.24,"t":"2026-10-08T16:15:00Z","v":60699,"vw":24.472434},{"c":24.905,"h":24.93,"l":24.77,"n":841,"o":24.79,"t":"2026-10-08T16:30:00Z","v":44578,"vw":24.857267},{"c":24.895,"h":24.96,"l":24.7,"n":685,"o":24.85,"t":"2026-10-08T16:45:00Z","v":27028,"vw":24.818497},{"c":24.82,"h":24.9,"l":24.73,"n":606,"o":24.87,"t":"2026-10-08T17:00:00Z","v":33537,"vw":24.815571},{"c":24.81,"h":24.945,"l":24.65,"n":1014,"o":24.79,"t":"2026-10-08T17:15:00Z","v":49040,"vw":24.832678},{"c":25.175,"h":25.235,"l":24.8,"n":985,"o":24.85,"t":"2026-10-08T17:30:00Z","v":50782,"vw":25.064565},{"c":25.035,"h":25.185,"l":24.97,"n":765,"o":25.185,"t":"2026-10-08T17:45:00Z","v":36236,"vw":25.049762},{"c":25.08,"h":25.1376,"l":25.01,"n":631,"o":25.04,"t":"2026-10-08T18:00:00Z","v":21691,"vw":25.071413},{"c":25.005,"h":25.09,"l":25,"n":689,"o":25.07,"t":"2026-10-08T18:15:00Z","v":27740,"vw":25.038807},{"c":25,"h":25,"l":24.9,"n":717,"o":24.99,"t":"2026-10-08T18:30:00Z","v":35707,"vw":24.962464},{"c":24.92,"h":25.05,"l":24.915,"n":641,"o":25.02,"t":"2026-10-08T18:45:00Z","v":26503,"vw":24.978194},{"c":24.91,"h":24.945,"l":24.83,"n":847,"o":24.92,"t":"2026-10-08T19:00:00Z","v":44131,"vw":24.891862},{"c":24.9,"h":24.995,"l":24.88,"n":1085,"o":24.89,"t":"2026-10-08T19:15:00Z","v":59267,"vw":24.931507},{"c":24.94,"h":25.01,"l":24.89,"n":1396,"o":24.91,"t":"2026-10-08T19:30:00Z","v":72472,"vw":24.955324},{"c":24.97,"h":25.05,"l":24.9,"n":4424,"o":24.96,"t":"2026-10-08T19:45:00Z","v":313959,"vw":24.960477},{"c":25.2648,"h":25.2648,"l":24.672,"n":41,"o":24.95,"t":"2026-10-08T20:00:00Z","v":1079837,"vw":24.949896},{"c":25.15,"h":25.3,"l":25.05,"n":85,"o":25.05,"t":"2026-10-09T12:30:00Z","v":6353,"vw":25.147363},{"c":25.2,"h":25.2,"l":25.14,"n":8,"o":25.14,"t":"2026-10-09T12:45:00Z","v":221,"vw":25.168986},{"c":24.625,"h":25.25,"l":24.57,"n":461,"o":24.92,"t":"2026-10-09T13:30:00Z","v":54576,"vw":24.861038},{"c":24.8399,"h":24.8399,"l":24.59,"n":328,"o":24.67,"t":"2026-10-09T13:45:00Z","v":17244,"vw":24.682486},{"c":24.87,"h":25.05,"l":24.78,"n":445,"o":24.85,"t":"2026-10-09T14:00:00Z","v":19950,"vw":24.910127},{"c":24.76,"h":24.98,"l":24.735,"n":437,"o":24.88,"t":"2026-10-09T14:15:00Z","v":23840,"vw":24.878486},{"c":24.75,"h":24.82,"l":24.67,"n":442,"o":24.725,"t":"2026-10-09T14:30:00Z","v":21469,"vw":24.746335},{"c":24.9,"h":24.9,"l":24.73,"n":329,"o":24.74,"t":"2026-10-09T14:45:00Z","v":13834,"vw":24.807643},{"c":25.03,"h":25.04,"l":24.895,"n":512,"o":24.895,"t":"2026-10-09T15:00:00Z","v":24909,"vw":24.982033},{"c":25.11,"h":25.17,"l":25.01,"n":778,"o":25.05,"t":"2026-10-09T15:15:00Z","v":61362,"vw":25.083628},{"c":25.07,"h":25.125,"l":25.01,"n":446,"o":25.11,"t":"2026-10-09T15:30:00Z","v":26358,"vw":25.058018},{"c":25.12,"h":25.2,"l":25.05,"n":435,"o":25.05,"t":"2026-10-09T15:45:00Z","v":46866,"vw":25.10859},{"c":25.12,"h":25.15,"l":25.11,"n":358,"o":25.12,"t":"2026-10-09T16:00:00Z","v":17637,"vw":25.129958},{"c":24.95,"h":25.1,"l":24.94,"n":462,"o":25.1,"t":"2026-10-09T16:15:00Z","v":34929,"vw":24.995356},{"c":24.95,"h":24.99,"l":24.87,"n":671,"o":24.945,"t":"2026-10-09T16:30:00Z","v":53876,"vw":24.929184},{"c":24.82,"h":24.95,"l":24.8,"n":401,"o":24.95,"t":"2026-10-09T16:45:00Z","v":54602,"vw":24.824529},{"c":24.815,"h":24.89,"l":24.8,"n":598,"o":24.81,"t":"2026-10-09T17:00:00Z","v":25969,"vw":24.854932},{"c":25.04,"h":25.04,"l":24.74,"n":871,"o":24.8,"t":"2026-10-09T17:15:00Z","v":70754,"vw":24.813242},{"c":25.03,"h":25.095,"l":25,"n":819,"o":25.025,"t":"2026-10-09T17:30:00Z","v":99439,"vw":25.025631},{"c":25.025,"h":25.08,"l":24.9,"n":630,"o":25.02,"t":"2026-10-09T17:45:00Z","v":80368,"vw":24.994419},{"c":25.21,"h":25.23,"l":24.96,"n":764,"o":25.01,"t":"2026-10-09T18:00:00Z","v":39715,"vw":25.090097},{"c":25.05,"h":25.21,"l":25.05,"n":586,"o":25.21,"t":"2026-10-09T18:15:00Z","v":26130,"vw":25.121034},{"c":25.13,"h":25.15,"l":25.055,"n":455,"o":25.055,"t":"2026-10-09T18:30:00Z","v":19282,"vw":25.108347},{"c":25.12,"h":25.19,"l":25.1,"n":693,"o":25.115,"t":"2026-10-09T18:45:00Z","v":35525,"vw":25.155958},{"c":25.19,"h":25.34,"l":25.1,"n":1051,"o":25.15,"t":"2026-10-09T19:00:00Z","v":84418,"vw":25.194043},{"c":25.16,"h":25.21,"l":25.14,"n":737,"o":25.209,"t":"2026-10-09T19:15:00Z","v":39211,"vw":25.17982},{"c":25.21,"h":25.28,"l":25.15,"n":1216,"o":25.175,"t":"2026-10-09T19:30:00Z","v":74464,"vw":25.194231},{"c":25.3,"h":25.34,"l":25.125,"n":3521,"o":25.205,"t":"2026-10-09T19:45:00Z","v":225969,"vw":25.230594},{"c":25.3,"h":25.3,"l":25.3,"n":27,"o":25.3,"t":"2026-10-09T20:00:00Z","v":232139,"vw":25.3},{"c":25.45,"h":25.45,"l":25.45,"n":11,"o":25.45,"t":"2026-10-12T11:15:00Z","v":245,"vw":25.45},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-12T13:00:00Z","v":100,"vw":25.04},{"c":24.91,"h":25.46,"l":24.69,"n":46,"o":25.46,"t":"2026-10-12T13:15:00Z","v":3287,"vw":25.103517},{"c":25.115,"h":25.43,"l":24.9,"n":451,"o":24.92,"t":"2026-10-12T13:30:00Z","v":45629,"vw":25.120924},{"c":24.88,"h":25.23,"l":24.755,"n":631,"o":25.11,"t":"2026-10-12T13:45:00Z","v":50642,"vw":24.882253},{"c":25.14,"h":25.195,"l":24.79,"n":312,"o":24.79,"t":"2026-10-12T14:00:00Z","v":13910,"vw":25.018727},{"c":25.23,"h":25.3,"l":25.13,"n":429,"o":25.19,"t":"2026-10-12T14:15:00Z","v":17064,"vw":25.204336},{"c":25.51,"h":25.6,"l":25.21,"n":918,"o":25.22,"t":"2026-10-12T14:30:00Z","v":46429,"vw":25.387915},{"c":25.55,"h":25.61,"l":25.48,"n":616,"o":25.52,"t":"2026-10-12T14:45:00Z","v":24361,"vw":25.543796},{"c":25.605,"h":25.75,"l":25.55,"n":710,"o":25.55,"t":"2026-10-12T15:00:00Z","v":38366,"vw":25.663817},{"c":25.54,"h":25.63,"l":25.52,"n":566,"o":25.605,"t":"2026-10-12T15:15:00Z","v":44081,"vw":25.553864},{"c":25.525,"h":25.61,"l":25.51,"n":361,"o":25.51,"t":"2026-10-12T15:30:00Z","v":17265,"vw":25.555638},{"c":25.45,"h":25.53,"l":25.41,"n":515,"o":25.485,"t":"2026-10-12T15:45:00Z","v":22634,"vw":25.46576},{"c":25.555,"h":25.57,"l":25.47,"n":496,"o":25.47,"t":"2026-10-12T16:00:00Z","v":20848,"vw":25.525115},{"c":25.56,"h":25.685,"l":25.52,"n":482,"o":25.555,"t":"2026-10-12T16:15:00Z","v":24246,"vw":25.604341},{"c":25.52,"h":25.6,"l":25.44,"n":587,"o":25.57,"t":"2026-10-12T16:30:00Z","v":30834,"vw":25.525306},{"c":25.47,"h":25.55,"l":25.46,"n":549,"o":25.52,"t":"2026-10-12T16:45:00Z","v":20984,"vw":25.515936},{"c":25.485,"h":25.535,"l":25.47,"n":547,"o":25.475,"t":"2026-10-12T17:00:00Z","v":31529,"vw":25.501769},{"c":25.36,"h":25.54,"l":25.355,"n":913,"o":25.49,"t":"2026-10-12T17:15:00Z","v":85383,"vw":25.422537},{"c":25.18,"h":25.36,"l":25.16,"n":774,"o":25.35,"t":"2026-10-12T17:30:00Z","v":44371,"vw":25.256499},{"c":25.23,"h":25.24,"l":25.16,"n":427,"o":25.175,"t":"2026-10-12T17:45:00Z","v":23449,"vw":25.203089},{"c":25.245,"h":25.3,"l":25.2,"n":689,"o":25.23,"t":"2026-10-12T18:00:00Z","v":37518,"vw":25.260866},{"c":25.295,"h":25.31,"l":25.215,"n":511,"o":25.245,"t":"2026-10-12T18:15:00Z","v":25958,"vw":25.263343},{"c":25.25,"h":25.295,"l":25.22,"n":506,"o":25.295,"t":"2026-10-12T18:30:00Z","v":20445,"vw":25.253233},{"c":25.32,"h":25.32,"l":25.245,"n":549,"o":25.245,"t":"2026-10-12T18:45:00Z","v":23622,"vw":25.280226},{"c":25.32,"h":25.34,"l":25.295,"n":673,"o":25.31,"t":"2026-10-12T19:00:00Z","v":28966,"vw":25.316687},{"c":25.235,"h":25.31,"l":25.22,"n":715,"o":25.31,"t":"2026-10-12T19:15:00Z","v":36408,"vw":25.254738},{"c":25.88,"h":25.88,"l":25.24,"n":2149,"o":25.24,"t":"2026-10-12T19:30:00Z","v":208737,"vw":25.612317},{"c":25.97,"h":26.31,"l":25.88,"n":6642,"o":25.9,"t":"2026-10-12T19:45:00Z","v":753525,"vw":26.073254},{"c":25.99,"h":25.99,"l":25.99,"n":30,"o":25.99,"t":"2026-10-12T20:00:00Z","v":394187,"vw":25.99},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-13T11:15:00Z","v":403,"vw":26.05},{"c":26.09,"h":26.09,"l":25.85,"n":14,"o":25.85,"t":"2026-10-13T11:30:00Z","v":1017,"vw":26.03504},{"c":26.19,"h":26.19,"l":25.95,"n":4,"o":25.95,"t":"2026-10-13T12:15:00Z","v":232,"vw":26.085652},{"c":26.09,"h":26.09,"l":26.09,"n":2,"o":26.09,"t":"2026-10-13T13:15:00Z","v":338,"vw":26.09},{"c":26.645,"h":27,"l":26.13,"n":753,"o":26.13,"t":"2026-10-13T13:30:00Z","v":110787,"vw":26.647622},{"c":26.405,"h":26.57,"l":26.3523,"n":695,"o":26.57,"t":"2026-10-13T13:45:00Z","v":43567,"vw":26.45298},{"c":26.52,"h":26.645,"l":26.29,"n":951,"o":26.39,"t":"2026-10-13T14:00:00Z","v":65610,"vw":26.46238},{"c":26.1,"h":26.63,"l":26.08,"n":1202,"o":26.54,"t":"2026-10-13T14:15:00Z","v":104964,"vw":26.422237},{"c":26.085,"h":26.195,"l":26.04,"n":1177,"o":26.09,"t":"2026-10-13T14:30:00Z","v":86849,"vw":26.104843},{"c":26.14,"h":26.285,"l":26.01,"n":1401,"o":26.06,"t":"2026-10-13T14:45:00Z","v":94429,"vw":26.156824},{"c":26.13,"h":26.16,"l":26.05,"n":659,"o":26.145,"t":"2026-10-13T15:00:00Z","v":32415,"vw":26.111139},{"c":26.08,"h":26.18,"l":25.98,"n":2199,"o":26.1,"t":"2026-10-13T15:15:00Z","v":275300,"vw":26.121301},{"c":25.82,"h":26.08,"l":25.77,"n":991,"o":26.08,"t":"2026-10-13T15:30:00Z","v":64200,"vw":25.945139},{"c":25.815,"h":25.91,"l":25.76,"n":1059,"o":25.79,"t":"2026-10-13T15:45:00Z","v":70829,"vw":25.850912},{"c":25.855,"h":25.98,"l":25.835,"n":687,"o":25.835,"t":"2026-10-13T16:00:00Z","v":35361,"vw":25.891366},{"c":25.97,"h":26.025,"l":25.855,"n":594,"o":25.855,"t":"2026-10-13T16:15:00Z","v":25376,"vw":25.971079},{"c":25.9,"h":25.97,"l":25.87,"n":678,"o":25.97,"t":"2026-10-13T16:30:00Z","v":28120,"vw":25.919043},{"c":25.98,"h":26.01,"l":25.88,"n":977,"o":25.91,"t":"2026-10-13T16:45:00Z","v":63415,"vw":25.937823},{"c":26.085,"h":26.1293,"l":25.88,"n":658,"o":25.95,"t":"2026-10-13T17:00:00Z","v":38704,"vw":25.993405},{"c":25.99,"h":26.07,"l":25.95,"n":570,"o":26.07,"t":"2026-10-13T17:15:00Z","v":24297,"vw":26.005065},{"c":25.93,"h":26.03,"l":25.93,"n":954,"o":25.99,"t":"2026-10-13T17:30:00Z","v":52764,"vw":25.980397},{"c":26,"h":26.035,"l":25.915,"n":828,"o":25.93,"t":"2026-10-13T17:45:00Z","v":46823,"vw":25.982836},{"c":26.29,"h":26.4,"l":25.965,"n":1781,"o":26,"t":"2026-10-13T18:00:00Z","v":137752,"vw":26.223341},{"c":26.36,"h":26.405,"l":26.28,"n":887,"o":26.28,"t":"2026-10-13T18:15:00Z","v":39246,"vw":26.348734},{"c":26.16,"h":26.365,"l":26.15,"n":820,"o":26.35,"t":"2026-10-13T18:30:00Z","v":43689,"vw":26.265807},{"c":26.16,"h":26.205,"l":26.11,"n":944,"o":26.16,"t":"2026-10-13T18:45:00Z","v":49143,"vw":26.177812},{"c":26.195,"h":26.21,"l":26.095,"n":1224,"o":26.15,"t":"2026-10-13T19:00:00Z","v":85563,"vw":26.159807},{"c":26.225,"h":26.295,"l":26.195,"n":1213,"o":26.195,"t":"2026-10-13T19:15:00Z","v":82369,"vw":26.235961},{"c":26.58,"h":26.65,"l":26.2,"n":1798,"o":26.23,"t":"2026-10-13T19:30:00Z","v":168766,"vw":26.36281},{"c":26.52,"h":26.66,"l":26.34,"n":5557,"o":26.575,"t":"2026-10-13T19:45:00Z","v":487000,"vw":26.526695},{"c":26.52,"h":26.52,"l":26.52,"n":34,"o":26.52,"t":"2026-10-13T20:00:00Z","v":349908,"vw":26.52},{"c":26.52,"h":26.52,"l":26.52,"n":2,"o":26.52,"t":"2026-10-13T20:30:00Z","v":56915,"vw":26.52},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-13T22:30:00Z","v":100,"vw":26.48},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-13T23:30:00Z","v":300,"vw":26.4},{"c":26.48,"h":26.55,"l":26.1,"n":45,"o":26.1,"t":"2026-10-14T08:30:00Z","v":4543,"vw":26.244045},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-10-14T11:30:00Z","v":103,"vw":26.65},{"c":26.3,"h":26.3,"l":26.29,"n":6,"o":26.3,"t":"2026-10-14T12:30:00Z","v":696,"vw":26.29841},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-10-14T12:45:00Z","v":126,"vw":26.2},{"c":26.27,"h":26.35,"l":26.27,"n":10,"o":26.35,"t":"2026-10-14T13:00:00Z","v":1060,"vw":26.281384},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-14T13:15:00Z","v":100,"vw":25.5},{"c":25.7,"h":26.39,"l":25.66,"n":456,"o":26.38,"t":"2026-10-14T13:30:00Z","v":55633,"vw":26.129094},{"c":25.605,"h":25.8385,"l":25.59,"n":438,"o":25.77,"t":"2026-10-14T13:45:00Z","v":16985,"vw":25.730931},{"c":25.46,"h":25.6,"l":25.4025,"n":604,"o":25.6,"t":"2026-10-14T14:00:00Z","v":23653,"vw":25.500004},{"c":25.41,"h":25.58,"l":25.35,"n":1062,"o":25.46,"t":"2026-10-14T14:15:00Z","v":85338,"vw":25.491053},{"c":25.56,"h":25.5875,"l":25.32,"n":731,"o":25.38,"t":"2026-10-14T14:30:00Z","v":48693,"vw":25.490286},{"c":25.515,"h":25.66,"l":25.45,"n":851,"o":25.55,"t":"2026-10-14T14:45:00Z","v":41090,"vw":25.540921},{"c":25.4,"h":25.55,"l":25.37,"n":688,"o":25.515,"t":"2026-10-14T15:00:00Z","v":37255,"vw":25.46236},{"c":25.56,"h":25.67,"l":25.39,"n":1290,"o":25.44,"t":"2026-10-14T15:15:00Z","v":89949,"vw":25.576092},{"c":25.495,"h":25.55,"l":25.33,"n":1017,"o":25.55,"t":"2026-10-14T15:30:00Z","v":54089,"vw":25.437091},{"c":25.405,"h":25.61,"l":25.38,"n":668,"o":25.52,"t":"2026-10-14T15:45:00Z","v":30388,"vw":25.489318},{"c":25.39,"h":25.465,"l":25.275,"n":1195,"o":25.42,"t":"2026-10-14T16:00:00Z","v":64528,"vw":25.343936},{"c":25.225,"h":25.47,"l":25.125,"n":1452,"o":25.42,"t":"2026-10-14T16:15:00Z","v":142709,"vw":25.31066},{"c":24.92,"h":25.3,"l":24.915,"n":1540,"o":25.25,"t":"2026-10-14T16:30:00Z","v":126145,"vw":25.098753},{"c":24.97,"h":25,"l":24.845,"n":1051,"o":24.97,"t":"2026-10-14T16:45:00Z","v":90126,"vw":24.936051},{"c":24.88,"h":25,"l":24.87,"n":724,"o":24.97,"t":"2026-10-14T17:00:00Z","v":38330,"vw":24.95792},{"c":24.92,"h":25.115,"l":24.855,"n":2024,"o":24.885,"t":"2026-10-14T17:15:00Z","v":180526,"vw":24.988589},{"c":24.805,"h":24.95,"l":24.8017,"n":717,"o":24.92,"t":"2026-10-14T17:30:00Z","v":39489,"vw":24.855111},{"c":24.74,"h":24.89,"l":24.71,"n":1154,"o":24.79,"t":"2026-10-14T17:45:00Z","v":78695,"vw":24.807856},{"c":24.74,"h":24.795,"l":24.64,"n":893,"o":24.7324,"t":"2026-10-14T18:00:00Z","v":41006,"vw":24.733978},{"c":24.87,"h":24.9625,"l":24.72,"n":955,"o":24.745,"t":"2026-10-14T18:15:00Z","v":51224,"vw":24.864077},{"c":24.845,"h":24.93,"l":24.79,"n":924,"o":24.875,"t":"2026-10-14T18:30:00Z","v":38099,"vw":24.86568},{"c":24.53,"h":24.89,"l":24.515,"n":1636,"o":24.88,"t":"2026-10-14T18:45:00Z","v":95966,"vw":24.686843},{"c":24.665,"h":24.72,"l":24.46,"n":1058,"o":24.535,"t":"2026-10-14T19:00:00Z","v":77322,"vw":24.546266},{"c":24.73,"h":24.76,"l":24.51,"n":1546,"o":24.68,"t":"2026-10-14T19:15:00Z","v":126484,"vw":24.619716},{"c":24.735,"h":24.81,"l":24.68,"n":1833,"o":24.745,"t":"2026-10-14T19:30:00Z","v":133258,"vw":24.764393},{"c":24.92,"h":25,"l":24.58,"n":7407,"o":24.74,"t":"2026-10-14T19:45:00Z","v":798330,"vw":24.796228},{"c":24.92,"h":24.92,"l":24.92,"n":19,"o":24.92,"t":"2026-10-14T20:00:00Z","v":446111,"vw":24.92},{"c":24.861,"h":24.861,"l":24.861,"n":2,"o":24.861,"t":"2026-10-14T20:15:00Z","v":510,"vw":24.861},{"c":24.68,"h":24.68,"l":24.68,"n":3,"o":24.68,"t":"2026-10-14T23:30:00Z","v":165,"vw":24.68},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-15T08:00:00Z","v":785,"vw":24.8},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-15T11:00:00Z","v":100,"vw":24.95},{"c":25.29,"h":25.29,"l":24.92,"n":5,"o":24.92,"t":"2026-10-15T13:15:00Z","v":305,"vw":25.105},{"c":24.835,"h":25.545,"l":24.83,"n":1271,"o":25.29,"t":"2026-10-15T13:30:00Z","v":130462,"vw":25.219147},{"c":24.565,"h":24.86,"l":24.44,"n":1677,"o":24.82,"t":"2026-10-15T13:45:00Z","v":127088,"vw":24.66733},{"c":24.745,"h":25.05,"l":24.56,"n":2852,"o":24.59,"t":"2026-10-15T14:00:00Z","v":295240,"vw":24.804591},{"c":24.685,"h":24.79,"l":24.47,"n":1633,"o":24.79,"t":"2026-10-15T14:15:00Z","v":120529,"vw":24.677018},{"c":24.775,"h":24.84,"l":24.5601,"n":1681,"o":24.69,"t":"2026-10-15T14:30:00Z","v":151328,"vw":24.725021},{"c":24.85,"h":24.9,"l":24.555,"n":2747,"o":24.775,"t":"2026-10-15T14:45:00Z","v":244884,"vw":24.769438},{"c":24.92,"h":24.98,"l":24.72,"n":2055,"o":24.8456,"t":"2026-10-15T15:00:00Z","v":158320,"vw":24.843617},{"c":24.9,"h":24.945,"l":24.77,"n":1649,"o":24.92,"t":"2026-10-15T15:15:00Z","v":134195,"vw":24.872824},{"c":24.695,"h":24.905,"l":24.685,"n":1565,"o":24.89,"t":"2026-10-15T15:30:00Z","v":101546,"vw":24.793395},{"c":24.57,"h":24.73,"l":24.5,"n":1443,"o":24.68,"t":"2026-10-15T15:45:00Z","v":99693,"vw":24.642554},{"c":24.54,"h":24.61,"l":24.47,"n":1130,"o":24.58,"t":"2026-10-15T16:00:00Z","v":64893,"vw":24.54008},{"c":24.5,"h":24.54,"l":24.43,"n":1013,"o":24.54,"t":"2026-10-15T16:15:00Z","v":62090,"vw":24.49844},{"c":24.595,"h":24.73,"l":24.46,"n":1630,"o":24.49,"t":"2026-10-15T16:30:00Z","v":106192,"vw":24.62105},{"c":24.645,"h":24.69,"l":24.6,"n":852,"o":24.6,"t":"2026-10-15T16:45:00Z","v":52892,"vw":24.639149},{"c":24.53,"h":24.57,"l":24.495,"n":298,"o":24.57,"t":"2026-10-15T18:00:00Z","v":18176,"vw":24.521013},{"c":24.495,"h":24.56,"l":24.495,"n":1085,"o":24.54,"t":"2026-10-15T18:15:00Z","v":66326,"vw":24.522027},{"c":24.53,"h":24.64,"l":24.5,"n":1262,"o":24.5,"t":"2026-10-15T18:30:00Z","v":74383,"vw":24.563552},{"c":24.575,"h":24.59,"l":24.395,"n":1546,"o":24.54,"t":"2026-10-15T18:45:00Z","v":95242,"vw":24.531463},{"c":24.865,"h":24.875,"l":24.58,"n":1304,"o":24.58,"t":"2026-10-15T19:00:00Z","v":83078,"vw":24.681651},{"c":24.915,"h":25.01,"l":24.86,"n":1346,"o":24.88,"t":"2026-10-15T19:15:00Z","v":84929,"vw":24.917638},{"c":25.005,"h":25.04,"l":24.89,"n":2122,"o":24.915,"t":"2026-10-15T19:30:00Z","v":109231,"vw":24.97006},{"c":24.585,"h":25.005,"l":24.58,"n":7570,"o":25,"t":"2026-10-15T19:45:00Z","v":800806,"vw":24.724002},{"c":24.64,"h":24.65,"l":24.59,"n":38,"o":24.59,"t":"2026-10-15T20:00:00Z","v":456688,"vw":24.590085}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":34.27475362926269,"iv":4.557233371849425,"gamma":0.03026285464011236,"theta":-0.5221544083205334,"vega":0.0022355554234626657,"rho":0.00005904276700884498,"breakevenPct":40.11669492395571},{"delta":0.15,"premium":0.27209240497152537,"strike":29.232607602277973,"iv":2.9518657953426843,"gamma":0.062388568123614194,"theta":-0.4477601723315575,"vega":0.002967252143783049,"rho":0.00009130086342770729,"breakevenPct":19.743100678772308},{"delta":0.2,"premium":0.21212354599237493,"strike":26.613706379771248,"iv":1.6200305012110936,"gamma":0.1512105099099261,"theta":-0.2891256142815962,"vega":0.0035475354287464065,"rho":0.0001256459066287974,"breakevenPct":8.871063010404317},{"delta":0.25,"premium":0.1752827250107319,"strike":25.49905758329756,"iv":0.9449150359170525,"gamma":0.2639363388307144,"theta":-0.196729544651608,"vega":0.004047704396629462,"rho":0.0001593273987281145,"breakevenPct":4.197809692809628},{"delta":0.3,"premium":0.22755830985335343,"strike":25.324805633822155,"iv":0.9402659311974112,"gamma":0.28354655571943144,"theta":-0.20904464777604653,"vega":0.0043802098447337,"rho":0.00019054878569915723,"breakevenPct":3.702775745436316},{"delta":0.35,"premium":0.27983389469597497,"strike":25.15055368434675,"iv":0.93561682647777,"gamma":0.30315677260814844,"theta":-0.2213597509004851,"vega":0.004712715292837938,"rho":0.0002217701726702,"breakevenPct":3.207741798063004},{"delta":0.4,"premium":0.3366510903426792,"strike":24.978816199376947,"iv":0.9355444236760124,"gamma":0.31921028037383176,"theta":-0.23329644859813087,"vega":0.00500423676012461,"rho":0.00025296709154912033,"breakevenPct":2.7413445199660105},{"delta":0.45,"premium":0.42232087227414333,"strike":24.823052959501556,"iv":0.9645475389408099,"gamma":0.3126682242990654,"theta":-0.24282915887850468,"vega":0.005035389408099689,"rho":0.0002840085660780863,"breakevenPct":2.4568743172715113},{"delta":0.5,"premium":0.5079906542056075,"strike":24.66728971962617,"iv":0.9935506542056074,"gamma":0.30612616822429906,"theta":-0.2523618691588785,"vega":0.005066542056074767,"rho":0.00031505004060705227,"breakevenPct":2.172404114577012},{"delta":0.55,"premium":0.5936604361370718,"strike":24.511526479750778,"iv":1.022553769470405,"gamma":0.2995841121495327,"theta":-0.2618945794392524,"vega":0.005097694704049844,"rho":0.00034609151513601824,"breakevenPct":1.887933911882513},{"delta":0.6,"premium":0.7771152115211521,"strike":24.29162916291629,"iv":1.1345947794779478,"gamma":0.2658440144014401,"theta":-0.28001980198019805,"vega":0.0049333033303330335,"rho":0.0003745401425306377,"breakevenPct":1.7400339871649488},{"delta":0.65,"premium":0.9683843384338435,"strike":24.066606660666068,"iv":1.2532716471647167,"gamma":0.22993042304230416,"theta":-0.2988316831683169,"vega":0.004753285328532853,"rho":0.00040278156615858156,"breakevenPct":1.60304788595742},{"delta":0.7,"premium":1.436914893617021,"strike":23.625531914893617,"iv":1.6496119148936168,"gamma":0.16702425531914897,"theta":-0.3695574468085106,"vega":0.004475319148936171,"rho":0.000423621949192172,"breakevenPct":1.7144756838905715},{"delta":0.75,"premium":1.658479020979021,"strike":23.333041958041957,"iv":1.6677870629370628,"gamma":0.14499213286713286,"theta":-0.34218076923076923,"vega":0.004032692307692308,"rho":0.00045088246117331774,"breakevenPct":1.4266273499227995},{"delta":0.8,"premium":1.7677447552447554,"strike":23.11451048951049,"iv":1.5330842657342656,"gamma":0.13909178321678323,"theta":-0.2777576923076923,"vega":0.0035519230769230766,"rho":0.00048108739135491446,"breakevenPct":0.9831787530651115},{"delta":0.85,"premium":2.432758380487312,"strike":22.402637199426692,"iv":1.857647634102344,"gamma":0.0981865085301232,"theta":-0.2839572838058034,"vega":0.0029594206284007762,"rho":0.0004944107560809687,"breakevenPct":0.7930015418587822},{"delta":0.9,"premium":3.6547256187887704,"strike":21.14173110362071,"iv":2.430109630924968,"gamma":0.0575093277036534,"theta":-0.2798301314951263,"vega":0.0022350686110344156,"rho":0.0004947549694090125,"breakevenPct":0.6349704643241967}],"put":[{"delta":0.1,"premium":0.1444804993763133,"strike":21.1655850187106,"iv":2.4478038934897417,"gamma":0.07715943818754756,"theta":-0.2638340512970711,"vega":0.002230297971267347,"rho":-0.00006979170668653741,"breakevenPct":14.687075814390074},{"delta":0.15,"premium":0.25635621355193483,"strike":21.751416180692466,"iv":2.4587501430017067,"gamma":0.07474913036556805,"theta":-0.3699173520263619,"vega":0.0029570147915378856,"rho":-0.00010568691001260765,"breakevenPct":12.763555328163433},{"delta":0.2,"premium":0.14684571366504837,"strike":23.609228568325243,"iv":1.0006051815669474,"gamma":0.21753947337165994,"theta":-0.1793401600496048,"vega":0.0035198784101646615,"rho":-0.0001359566073253463,"breakevenPct":4.779290362580387},{"delta":0.25,"premium":0.19131636699176235,"strike":23.83158183495881,"iv":0.9752099769914303,"gamma":0.2531385174152059,"theta":-0.1979206581408202,"vega":0.003989725850977082,"rho":-0.0001701333654019584,"breakevenPct":4.057364172211656},{"delta":0.3,"premium":0.23875278394051233,"strike":24.039293668401463,"iv":0.9525188989721598,"gamma":0.28446388442146375,"theta":-0.21348779609648796,"vega":0.004404890697189904,"rho":-0.0002043382104253566,"breakevenPct":3.406895761116276},{"delta":0.35,"premium":0.29545011729476256,"strike":24.201286049413607,"iv":0.9382717474348322,"gamma":0.3024442344842402,"theta":-0.21964539240573974,"vega":0.004649303250920598,"rho":-0.00023863075996584395,"breakevenPct":2.9795619638033934},{"delta":0.4,"premium":0.35214745064901287,"strike":24.36327843042575,"iv":0.9240245958975045,"gamma":0.32042458454701667,"theta":-0.22580298871499152,"vega":0.004893715804651293,"rho":-0.0002729233095063314,"breakevenPct":2.5522281664905107},{"delta":0.45,"premium":0.40817181770560507,"strike":24.52042954426401,"iv":0.9059569408067051,"gamma":0.33749994761655316,"theta":-0.22907145102147722,"vega":0.005091828182294395,"rho":-0.0003072858680473483,"breakevenPct":2.1418111746817843},{"delta":0.5,"premium":0.4605552645364065,"strike":24.651388161341018,"iv":0.8672193818753274,"gamma":0.3496790990047145,"theta":-0.21670895756940806,"vega":0.005039444735463593,"rho":-0.0003420271932322562,"breakevenPct":1.8229184382929797},{"delta":0.55,"premium":0.512938711367208,"strike":24.78234677841802,"iv":0.8284818229439497,"gamma":0.3618582503928759,"theta":-0.20434646411733892,"vega":0.004987061288632792,"rho":-0.0003767685184171642,"breakevenPct":1.5040257019041752},{"delta":0.6,"premium":0.5653221581980095,"strike":24.913305395495023,"iv":0.789744264012572,"gamma":0.37403740178103717,"theta":-0.1919839706652698,"vega":0.00493467784180199,"rho":-0.0004115098436020721,"breakevenPct":1.1851329655153708},{"delta":0.65,"premium":0.6327519379844961,"strike":25.046788482834994,"iv":0.7597486710963455,"gamma":0.373444130675526,"theta":-0.17799822812846067,"vega":0.004768992248062015,"rho":-0.00044658314997716883,"breakevenPct":0.9170594770677899},{"delta":0.7,"premium":0.7296511627906976,"strike":25.185215946843854,"iv":0.7468749169435216,"gamma":0.3478350498338871,"theta":-0.16083322259136212,"vega":0.00438139534883721,"rho":-0.00048230666803245775,"breakevenPct":0.7485195452388194},{"delta":0.75,"premium":0.8265503875968992,"strike":25.323643410852714,"iv":0.7340011627906977,"gamma":0.3222259689922481,"theta":-0.14366821705426358,"vega":0.003993798449612403,"rho":-0.0005180301860877467,"breakevenPct":0.5799796134098484},{"delta":0.8,"premium":0.923449612403101,"strike":25.462070874861574,"iv":0.7211274086378737,"gamma":0.29661688815060905,"theta":-0.12650321151716498,"vega":0.0036062015503875965,"rho":-0.0005537537041430357,"breakevenPct":0.4114396815808774},{"delta":0.85,"premium":1.0203488372093024,"strike":25.60049833887043,"iv":0.7082536544850498,"gamma":0.2710078073089701,"theta":-0.10933820598006645,"vega":0.0032186046511627907,"rho":-0.0005894772221983246,"breakevenPct":0.24289974975190676},{"delta":0.9,"premium":1.117248062015504,"strike":25.73892580287929,"iv":0.695379900332226,"gamma":0.24539872646733113,"theta":-0.09217320044296787,"vega":0.002831007751937984,"rho":-0.0006252007402536135,"breakevenPct":0.07435981792293578}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":34.27475362926269,"iv":4.557233371849425,"gamma":0.03026285464011236,"theta":-0.5221544083205334,"vega":0.0022355554234626657,"rho":0.00005904276700884498,"breakevenPct":40.11669492395571},{"delta":0.15,"premium":0.27209240497152537,"strike":29.232607602277973,"iv":2.9518657953426843,"gamma":0.062388568123614194,"theta":-0.4477601723315575,"vega":0.002967252143783049,"rho":0.00009130086342770729,"breakevenPct":19.743100678772308},{"delta":0.2,"premium":0.21212354599237493,"strike":26.613706379771248,"iv":1.6200305012110936,"gamma":0.1512105099099261,"theta":-0.2891256142815962,"vega":0.0035475354287464065,"rho":0.0001256459066287974,"breakevenPct":8.871063010404317},{"delta":0.25,"premium":0.1752827250107319,"strike":25.49905758329756,"iv":0.9449150359170525,"gamma":0.2639363388307144,"theta":-0.196729544651608,"vega":0.004047704396629462,"rho":0.0001593273987281145,"breakevenPct":4.197809692809628},{"delta":0.3,"premium":0.22755830985335343,"strike":25.324805633822155,"iv":0.9402659311974112,"gamma":0.28354655571943144,"theta":-0.20904464777604653,"vega":0.0043802098447337,"rho":0.00019054878569915723,"breakevenPct":3.702775745436316},{"delta":0.35,"premium":0.27983389469597497,"strike":25.15055368434675,"iv":0.93561682647777,"gamma":0.30315677260814844,"theta":-0.2213597509004851,"vega":0.004712715292837938,"rho":0.0002217701726702,"breakevenPct":3.207741798063004},{"delta":0.4,"premium":0.3366510903426792,"strike":24.978816199376947,"iv":0.9355444236760124,"gamma":0.31921028037383176,"theta":-0.23329644859813087,"vega":0.00500423676012461,"rho":0.00025296709154912033,"breakevenPct":2.7413445199660105},{"delta":0.45,"premium":0.42232087227414333,"strike":24.823052959501556,"iv":0.9645475389408099,"gamma":0.3126682242990654,"theta":-0.24282915887850468,"vega":0.005035389408099689,"rho":0.0002840085660780863,"breakevenPct":2.4568743172715113},{"delta":0.5,"premium":0.5079906542056075,"strike":24.66728971962617,"iv":0.9935506542056074,"gamma":0.30612616822429906,"theta":-0.2523618691588785,"vega":0.005066542056074767,"rho":0.00031505004060705227,"breakevenPct":2.172404114577012},{"delta":0.55,"premium":0.5936604361370718,"strike":24.511526479750778,"iv":1.022553769470405,"gamma":0.2995841121495327,"theta":-0.2618945794392524,"vega":0.005097694704049844,"rho":0.00034609151513601824,"breakevenPct":1.887933911882513},{"delta":0.6,"premium":0.7771152115211521,"strike":24.29162916291629,"iv":1.1345947794779478,"gamma":0.2658440144014401,"theta":-0.28001980198019805,"vega":0.0049333033303330335,"rho":0.0003745401425306377,"breakevenPct":1.7400339871649488},{"delta":0.65,"premium":0.9683843384338435,"strike":24.066606660666068,"iv":1.2532716471647167,"gamma":0.22993042304230416,"theta":-0.2988316831683169,"vega":0.004753285328532853,"rho":0.00040278156615858156,"breakevenPct":1.60304788595742},{"delta":0.7,"premium":1.436914893617021,"strike":23.625531914893617,"iv":1.6496119148936168,"gamma":0.16702425531914897,"theta":-0.3695574468085106,"vega":0.004475319148936171,"rho":0.000423621949192172,"breakevenPct":1.7144756838905715},{"delta":0.75,"premium":1.658479020979021,"strike":23.333041958041957,"iv":1.6677870629370628,"gamma":0.14499213286713286,"theta":-0.34218076923076923,"vega":0.004032692307692308,"rho":0.00045088246117331774,"breakevenPct":1.4266273499227995},{"delta":0.8,"premium":1.7677447552447554,"strike":23.11451048951049,"iv":1.5330842657342656,"gamma":0.13909178321678323,"theta":-0.2777576923076923,"vega":0.0035519230769230766,"rho":0.00048108739135491446,"breakevenPct":0.9831787530651115},{"delta":0.85,"premium":2.432758380487312,"strike":22.402637199426692,"iv":1.857647634102344,"gamma":0.0981865085301232,"theta":-0.2839572838058034,"vega":0.0029594206284007762,"rho":0.0004944107560809687,"breakevenPct":0.7930015418587822},{"delta":0.9,"premium":3.6547256187887704,"strike":21.14173110362071,"iv":2.430109630924968,"gamma":0.0575093277036534,"theta":-0.2798301314951263,"vega":0.0022350686110344156,"rho":0.0004947549694090125,"breakevenPct":0.6349704643241967}],"put":[{"delta":0.1,"premium":0.1444804993763133,"strike":21.1655850187106,"iv":2.4478038934897417,"gamma":0.07715943818754756,"theta":-0.2638340512970711,"vega":0.002230297971267347,"rho":-0.00006979170668653741,"breakevenPct":14.687075814390074},{"delta":0.15,"premium":0.25635621355193483,"strike":21.751416180692466,"iv":2.4587501430017067,"gamma":0.07474913036556805,"theta":-0.3699173520263619,"vega":0.0029570147915378856,"rho":-0.00010568691001260765,"breakevenPct":12.763555328163433},{"delta":0.2,"premium":0.14684571366504837,"strike":23.609228568325243,"iv":1.0006051815669474,"gamma":0.21753947337165994,"theta":-0.1793401600496048,"vega":0.0035198784101646615,"rho":-0.0001359566073253463,"breakevenPct":4.779290362580387},{"delta":0.25,"premium":0.19131636699176235,"strike":23.83158183495881,"iv":0.9752099769914303,"gamma":0.2531385174152059,"theta":-0.1979206581408202,"vega":0.003989725850977082,"rho":-0.0001701333654019584,"breakevenPct":4.057364172211656},{"delta":0.3,"premium":0.23875278394051233,"strike":24.039293668401463,"iv":0.9525188989721598,"gamma":0.28446388442146375,"theta":-0.21348779609648796,"vega":0.004404890697189904,"rho":-0.0002043382104253566,"breakevenPct":3.406895761116276},{"delta":0.35,"premium":0.29545011729476256,"strike":24.201286049413607,"iv":0.9382717474348322,"gamma":0.3024442344842402,"theta":-0.21964539240573974,"vega":0.004649303250920598,"rho":-0.00023863075996584395,"breakevenPct":2.9795619638033934},{"delta":0.4,"premium":0.35214745064901287,"strike":24.36327843042575,"iv":0.9240245958975045,"gamma":0.32042458454701667,"theta":-0.22580298871499152,"vega":0.004893715804651293,"rho":-0.0002729233095063314,"breakevenPct":2.5522281664905107},{"delta":0.45,"premium":0.40817181770560507,"strike":24.52042954426401,"iv":0.9059569408067051,"gamma":0.33749994761655316,"theta":-0.22907145102147722,"vega":0.005091828182294395,"rho":-0.0003072858680473483,"breakevenPct":2.1418111746817843},{"delta":0.5,"premium":0.4605552645364065,"strike":24.651388161341018,"iv":0.8672193818753274,"gamma":0.3496790990047145,"theta":-0.21670895756940806,"vega":0.005039444735463593,"rho":-0.0003420271932322562,"breakevenPct":1.8229184382929797},{"delta":0.55,"premium":0.512938711367208,"strike":24.78234677841802,"iv":0.8284818229439497,"gamma":0.3618582503928759,"theta":-0.20434646411733892,"vega":0.004987061288632792,"rho":-0.0003767685184171642,"breakevenPct":1.5040257019041752},{"delta":0.6,"premium":0.5653221581980095,"strike":24.913305395495023,"iv":0.789744264012572,"gamma":0.37403740178103717,"theta":-0.1919839706652698,"vega":0.00493467784180199,"rho":-0.0004115098436020721,"breakevenPct":1.1851329655153708},{"delta":0.65,"premium":0.6327519379844961,"strike":25.046788482834994,"iv":0.7597486710963455,"gamma":0.373444130675526,"theta":-0.17799822812846067,"vega":0.004768992248062015,"rho":-0.00044658314997716883,"breakevenPct":0.9170594770677899},{"delta":0.7,"premium":0.7296511627906976,"strike":25.185215946843854,"iv":0.7468749169435216,"gamma":0.3478350498338871,"theta":-0.16083322259136212,"vega":0.00438139534883721,"rho":-0.00048230666803245775,"breakevenPct":0.7485195452388194},{"delta":0.75,"premium":0.8265503875968992,"strike":25.323643410852714,"iv":0.7340011627906977,"gamma":0.3222259689922481,"theta":-0.14366821705426358,"vega":0.003993798449612403,"rho":-0.0005180301860877467,"breakevenPct":0.5799796134098484},{"delta":0.8,"premium":0.923449612403101,"strike":25.462070874861574,"iv":0.7211274086378737,"gamma":0.29661688815060905,"theta":-0.12650321151716498,"vega":0.0036062015503875965,"rho":-0.0005537537041430357,"breakevenPct":0.4114396815808774},{"delta":0.85,"premium":1.0203488372093024,"strike":25.60049833887043,"iv":0.7082536544850498,"gamma":0.2710078073089701,"theta":-0.10933820598006645,"vega":0.0032186046511627907,"rho":-0.0005894772221983246,"breakevenPct":0.24289974975190676},{"delta":0.9,"premium":1.117248062015504,"strike":25.73892580287929,"iv":0.695379900332226,"gamma":0.24539872646733113,"theta":-0.09217320044296787,"vega":0.002831007751937984,"rho":-0.0006252007402536135,"breakevenPct":0.07435981792293578}]}},"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"}}