{"symbol":"DRD","url":"https://intraalpha.com/companies/DRD","capturedAt":"2026-10-22T15:25:40.439Z","state":"ready","quote":{"symbol":"DRD","last_price":24.515,"prev_close":25.91,"regular_close":24.5,"change":-1.395,"change_pct":-5.384,"regular_change":-1.41,"regular_change_pct":-5.4419,"extended_change":0.015,"extended_change_pct":0.0612,"bid":24.47,"ask":24.54,"bid_size":200,"ask_size":100,"volume":112872,"vwap":24.54105,"open":24.9,"high":24.9,"low":24.33,"close":24.5,"trade_count":2501,"last_trade_at":"2026-10-22T15:25:15.121527726Z","last_quote_at":"2026-10-22T15:25:36.25940748Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:25:36.84645466-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"DRD","fetched_at":"2026-10-22T15:25:39.086509+00:00","name":"DRDGOLD Limited ADR","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"DRDGOLD Limited, a gold mining company, is engaged in the surface gold tailings retreatment business in South Africa. The company is headquartered in Johannesburg, South Africa.","fiscal_year_end":"June","latest_quarter":"2026-09-30","market_cap":2250948000,"ebitda":6203600000,"pe_ratio":8.97,"peg_ratio":1.001,"book_value":8.82,"dividend_per_share":17,"dividend_yield":0.0398,"eps":2.89,"revenue_ttm":11159000000,"gross_profit_ttm":5965100000,"profit_margin":0.381,"operating_margin_ttm":0.549,"return_on_assets_ttm":0.24,"return_on_equity_ttm":0.394,"quarterly_earnings_growth":0.822,"quarterly_revenue_growth":0.498,"analyst_target_price":35,"analyst_number":0,"beta":0.475,"fifty_two_week_high":37.93,"fifty_two_week_low":18.94,"fifty_day_ma":26.23,"two_hundred_day_ma":27.85,"shares_outstanding":86876000,"forward_pe":8.29,"price_to_sales":0.202,"price_to_book":2.824,"ev_to_revenue":3.017,"ev_to_ebitda":5.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:25:39.086509+00:00"},"optionObservedAt":"2026-10-22T15:18:21.531Z","bars":[{"c":24.66,"h":24.76,"l":24.66,"n":8,"o":24.76,"t":"2026-10-15T08:25:00Z","v":562,"vw":24.693333},{"c":24.6,"h":24.6,"l":24.6,"n":6,"o":24.6,"t":"2026-10-15T12:00:00Z","v":1082,"vw":24.6},{"c":24.6,"h":24.6,"l":24.6,"n":7,"o":24.6,"t":"2026-10-15T12:30:00Z","v":800,"vw":24.6},{"c":24.62,"h":24.63,"l":24.62,"n":23,"o":24.63,"t":"2026-10-15T12:35:00Z","v":1062,"vw":24.626296},{"c":24.8,"h":24.8,"l":24.74,"n":10,"o":24.74,"t":"2026-10-15T13:00:00Z","v":522,"vw":24.786047},{"c":24.66,"h":24.8,"l":24.66,"n":37,"o":24.8,"t":"2026-10-15T13:25:00Z","v":2050,"vw":24.75},{"c":24.515,"h":24.65,"l":24.5,"n":111,"o":24.65,"t":"2026-10-15T13:30:00Z","v":11880,"vw":24.598447},{"c":24.57,"h":24.62,"l":24.51,"n":68,"o":24.55,"t":"2026-10-15T13:35:00Z","v":3144,"vw":24.576377},{"c":24.49,"h":24.57,"l":24.49,"n":28,"o":24.51,"t":"2026-10-15T13:40:00Z","v":686,"vw":24.53},{"c":24.54,"h":24.54,"l":24.43,"n":46,"o":24.46,"t":"2026-10-15T13:45:00Z","v":1961,"vw":24.479758},{"c":24.43,"h":24.51,"l":24.43,"n":53,"o":24.51,"t":"2026-10-15T13:50:00Z","v":2786,"vw":24.465043},{"c":24.4,"h":24.45,"l":24.4,"n":84,"o":24.4487,"t":"2026-10-15T13:55:00Z","v":4839,"vw":24.428555},{"c":24.43,"h":24.43,"l":24.38,"n":154,"o":24.4,"t":"2026-10-15T14:00:00Z","v":6426,"vw":24.400306},{"c":24.38,"h":24.38,"l":24.38,"n":6,"o":24.38,"t":"2026-10-15T14:05:00Z","v":119,"vw":24.38},{"c":24.31,"h":24.32,"l":24.31,"n":18,"o":24.32,"t":"2026-10-15T14:10:00Z","v":418,"vw":24.316667},{"c":24.295,"h":24.31,"l":24.22,"n":89,"o":24.28,"t":"2026-10-15T14:15:00Z","v":3979,"vw":24.265572},{"c":24.39,"h":24.4,"l":24.34,"n":37,"o":24.34,"t":"2026-10-15T14:20:00Z","v":1203,"vw":24.368288},{"c":24.47,"h":24.47,"l":24.42,"n":81,"o":24.42,"t":"2026-10-15T14:25:00Z","v":4521,"vw":24.430182},{"c":24.47,"h":24.47,"l":24.42,"n":35,"o":24.42,"t":"2026-10-15T14:30:00Z","v":1495,"vw":24.450598},{"c":24.505,"h":24.505,"l":24.4508,"n":33,"o":24.4508,"t":"2026-10-15T14:35:00Z","v":1534,"vw":24.488081},{"c":24.48,"h":24.57,"l":24.48,"n":33,"o":24.57,"t":"2026-10-15T14:40:00Z","v":1146,"vw":24.535651},{"c":24.495,"h":24.56,"l":24.445,"n":149,"o":24.445,"t":"2026-10-15T14:45:00Z","v":6622,"vw":24.524914},{"c":24.59,"h":24.59,"l":24.495,"n":38,"o":24.495,"t":"2026-10-15T14:50:00Z","v":2068,"vw":24.566892},{"c":24.55,"h":24.6602,"l":24.53,"n":17,"o":24.58,"t":"2026-10-15T14:55:00Z","v":824,"vw":24.590085},{"c":24.66,"h":24.6999,"l":24.58,"n":39,"o":24.58,"t":"2026-10-15T15:00:00Z","v":3295,"vw":24.658696},{"c":24.69,"h":24.69,"l":24.62,"n":16,"o":24.625,"t":"2026-10-15T15:05:00Z","v":839,"vw":24.65036},{"c":24.71,"h":24.71,"l":24.68,"n":40,"o":24.68,"t":"2026-10-15T15:10:00Z","v":1383,"vw":24.695555},{"c":24.685,"h":24.7399,"l":24.66,"n":25,"o":24.72,"t":"2026-10-15T15:15:00Z","v":2782,"vw":24.723649},{"c":24.73,"h":24.73,"l":24.685,"n":16,"o":24.685,"t":"2026-10-15T15:20:00Z","v":1107,"vw":24.709167},{"c":24.7,"h":24.74,"l":24.69,"n":22,"o":24.74,"t":"2026-10-15T15:25:00Z","v":1588,"vw":24.723155},{"c":24.66,"h":24.67,"l":24.63,"n":29,"o":24.64,"t":"2026-10-15T15:30:00Z","v":2594,"vw":24.644807},{"c":24.71,"h":24.71,"l":24.7,"n":37,"o":24.7,"t":"2026-10-15T15:35:00Z","v":1451,"vw":24.701121},{"c":24.68,"h":24.685,"l":24.68,"n":5,"o":24.685,"t":"2026-10-15T15:40:00Z","v":251,"vw":24.6825},{"c":24.64,"h":24.64,"l":24.6,"n":6,"o":24.6,"t":"2026-10-15T15:45:00Z","v":278,"vw":24.62},{"c":24.645,"h":24.7,"l":24.645,"n":7,"o":24.7,"t":"2026-10-15T15:50:00Z","v":341,"vw":24.681667},{"c":24.61,"h":24.645,"l":24.61,"n":10,"o":24.645,"t":"2026-10-15T15:55:00Z","v":286,"vw":24.6275},{"c":24.63,"h":24.63,"l":24.61,"n":17,"o":24.61,"t":"2026-10-15T16:00:00Z","v":469,"vw":24.620099},{"c":24.68,"h":24.68,"l":24.61,"n":58,"o":24.647,"t":"2026-10-15T16:05:00Z","v":2812,"vw":24.655082},{"c":24.67,"h":24.67,"l":24.67,"n":6,"o":24.67,"t":"2026-10-15T16:15:00Z","v":131,"vw":24.67},{"c":24.67,"h":24.67,"l":24.67,"n":7,"o":24.67,"t":"2026-10-15T16:20:00Z","v":112,"vw":24.67},{"c":24.7,"h":24.71,"l":24.675,"n":36,"o":24.675,"t":"2026-10-15T16:25:00Z","v":1482,"vw":24.69875},{"c":24.68,"h":24.68,"l":24.68,"n":4,"o":24.68,"t":"2026-10-15T16:30:00Z","v":183,"vw":24.68},{"c":24.71,"h":24.71,"l":24.71,"n":6,"o":24.71,"t":"2026-10-15T16:35:00Z","v":155,"vw":24.71},{"c":24.705,"h":24.72,"l":24.67,"n":25,"o":24.67,"t":"2026-10-15T16:40:00Z","v":956,"vw":24.709285},{"c":24.68,"h":24.705,"l":24.68,"n":13,"o":24.705,"t":"2026-10-15T16:45:00Z","v":570,"vw":24.696667},{"c":24.67,"h":24.68,"l":24.67,"n":20,"o":24.68,"t":"2026-10-15T16:50:00Z","v":574,"vw":24.6725},{"c":24.62,"h":24.63,"l":24.62,"n":16,"o":24.63,"t":"2026-10-15T16:55:00Z","v":393,"vw":24.626667},{"c":24.62,"h":24.62,"l":24.6101,"n":14,"o":24.6101,"t":"2026-10-15T17:00:00Z","v":446,"vw":24.6167},{"c":24.62,"h":24.62,"l":24.62,"n":5,"o":24.62,"t":"2026-10-15T17:05:00Z","v":252,"vw":24.62},{"c":24.645,"h":24.645,"l":24.61,"n":6,"o":24.61,"t":"2026-10-15T17:10:00Z","v":319,"vw":24.633136},{"c":24.65,"h":24.65,"l":24.575,"n":63,"o":24.61,"t":"2026-10-15T17:15:00Z","v":4580,"vw":24.615187},{"c":24.62,"h":24.645,"l":24.62,"n":22,"o":24.63,"t":"2026-10-15T17:20:00Z","v":848,"vw":24.627857},{"c":24.6388,"h":24.6388,"l":24.62,"n":9,"o":24.62,"t":"2026-10-15T17:25:00Z","v":749,"vw":24.624228},{"c":24.61,"h":24.62,"l":24.59,"n":10,"o":24.59,"t":"2026-10-15T17:30:00Z","v":463,"vw":24.61},{"c":24.64,"h":24.65,"l":24.615,"n":40,"o":24.615,"t":"2026-10-15T17:35:00Z","v":3007,"vw":24.638119},{"c":24.675,"h":24.68,"l":24.64,"n":54,"o":24.64,"t":"2026-10-15T17:45:00Z","v":3279,"vw":24.666009},{"c":24.681,"h":24.681,"l":24.681,"n":3,"o":24.681,"t":"2026-10-15T17:50:00Z","v":108,"vw":24.681},{"c":24.715,"h":24.715,"l":24.69,"n":33,"o":24.69,"t":"2026-10-15T17:55:00Z","v":1380,"vw":24.696503},{"c":24.72,"h":24.755,"l":24.72,"n":64,"o":24.72,"t":"2026-10-15T18:00:00Z","v":1592,"vw":24.724091},{"c":24.7,"h":24.73,"l":24.7,"n":12,"o":24.73,"t":"2026-10-15T18:05:00Z","v":476,"vw":24.721202},{"c":24.68,"h":24.71,"l":24.68,"n":30,"o":24.71,"t":"2026-10-15T18:15:00Z","v":1218,"vw":24.698571},{"c":24.675,"h":24.675,"l":24.675,"n":3,"o":24.675,"t":"2026-10-15T18:20:00Z","v":113,"vw":24.675},{"c":24.66,"h":24.69,"l":24.66,"n":18,"o":24.68,"t":"2026-10-15T18:25:00Z","v":601,"vw":24.6775},{"c":24.725,"h":24.725,"l":24.65,"n":64,"o":24.65,"t":"2026-10-15T18:30:00Z","v":2681,"vw":24.699973},{"c":24.72,"h":24.72,"l":24.72,"n":8,"o":24.72,"t":"2026-10-15T18:35:00Z","v":225,"vw":24.72},{"c":24.6901,"h":24.6901,"l":24.6901,"n":3,"o":24.6901,"t":"2026-10-15T18:40:00Z","v":289,"vw":24.6901},{"c":24.7,"h":24.73,"l":24.7,"n":10,"o":24.73,"t":"2026-10-15T18:45:00Z","v":745,"vw":24.706441},{"c":24.725,"h":24.725,"l":24.7,"n":23,"o":24.7,"t":"2026-10-15T18:50:00Z","v":898,"vw":24.71625},{"c":24.75,"h":24.75,"l":24.72,"n":76,"o":24.72,"t":"2026-10-15T18:55:00Z","v":3083,"vw":24.733125},{"c":24.8,"h":24.84,"l":24.78,"n":63,"o":24.78,"t":"2026-10-15T19:00:00Z","v":3472,"vw":24.800047},{"c":24.795,"h":24.8298,"l":24.795,"n":8,"o":24.8298,"t":"2026-10-15T19:05:00Z","v":671,"vw":24.816415},{"c":24.79,"h":24.79,"l":24.79,"n":3,"o":24.79,"t":"2026-10-15T19:10:00Z","v":105,"vw":24.79},{"c":24.77,"h":24.81,"l":24.77,"n":34,"o":24.79,"t":"2026-10-15T19:15:00Z","v":1444,"vw":24.782857},{"c":24.82,"h":24.82,"l":24.77,"n":52,"o":24.775,"t":"2026-10-15T19:20:00Z","v":3418,"vw":24.790833},{"c":24.8,"h":24.85,"l":24.8,"n":64,"o":24.81,"t":"2026-10-15T19:25:00Z","v":3081,"vw":24.830196},{"c":24.78,"h":24.78,"l":24.76,"n":86,"o":24.76,"t":"2026-10-15T19:30:00Z","v":2634,"vw":24.775},{"c":24.785,"h":24.8,"l":24.78,"n":48,"o":24.78,"t":"2026-10-15T19:35:00Z","v":2675,"vw":24.79512},{"c":24.895,"h":24.895,"l":24.81,"n":117,"o":24.81,"t":"2026-10-15T19:40:00Z","v":3868,"vw":24.828432},{"c":24.91,"h":24.91,"l":24.88,"n":78,"o":24.88,"t":"2026-10-15T19:45:00Z","v":2398,"vw":24.893124},{"c":24.87,"h":24.91,"l":24.87,"n":255,"o":24.9,"t":"2026-10-15T19:50:00Z","v":10038,"vw":24.896878},{"c":24.9,"h":24.92,"l":24.84,"n":365,"o":24.87,"t":"2026-10-15T19:55:00Z","v":14816,"vw":24.884922},{"c":24.91,"h":24.91,"l":24.91,"n":10,"o":24.91,"t":"2026-10-15T20:00:00Z","v":7867,"vw":24.91},{"c":23.5812,"h":23.5812,"l":23.5812,"n":1,"o":23.5812,"t":"2026-10-15T22:05:00Z","v":310,"vw":23.5812},{"c":25.22,"h":25.22,"l":25.22,"n":93,"o":25.22,"t":"2026-10-16T08:20:00Z","v":1676,"vw":25.22},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-16T09:00:00Z","v":100,"vw":25.24},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-16T09:35:00Z","v":237,"vw":25.18},{"c":25.18,"h":25.18,"l":25.18,"n":3,"o":25.18,"t":"2026-10-16T10:15:00Z","v":359,"vw":25.18},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-16T11:45:00Z","v":119,"vw":24.93},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-16T12:25:00Z","v":100,"vw":25},{"c":24.94,"h":24.94,"l":24.82,"n":18,"o":24.82,"t":"2026-10-16T13:30:00Z","v":1504,"vw":24.829353},{"c":25.05,"h":25.06,"l":24.94,"n":37,"o":25,"t":"2026-10-16T13:35:00Z","v":2301,"vw":24.999283},{"c":25.25,"h":25.25,"l":25.125,"n":35,"o":25.125,"t":"2026-10-16T13:40:00Z","v":3645,"vw":25.196538},{"c":25.2,"h":25.235,"l":25.13,"n":32,"o":25.235,"t":"2026-10-16T13:45:00Z","v":1657,"vw":25.166522},{"c":25.25,"h":25.27,"l":25.24,"n":14,"o":25.24,"t":"2026-10-16T13:50:00Z","v":1015,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":8,"o":25.25,"t":"2026-10-16T13:55:00Z","v":172,"vw":25.25},{"c":25.13,"h":25.3,"l":25.13,"n":64,"o":25.25,"t":"2026-10-16T14:00:00Z","v":4013,"vw":25.262136},{"c":25.2,"h":25.2,"l":25.14,"n":46,"o":25.14,"t":"2026-10-16T14:05:00Z","v":1733,"vw":25.165},{"c":25.255,"h":25.255,"l":25.21,"n":23,"o":25.21,"t":"2026-10-16T14:10:00Z","v":658,"vw":25.2372},{"c":25.335,"h":25.34,"l":25.31,"n":55,"o":25.33,"t":"2026-10-16T14:15:00Z","v":1929,"vw":25.324783},{"c":25.5,"h":25.5,"l":25.37,"n":59,"o":25.37,"t":"2026-10-16T14:20:00Z","v":3650,"vw":25.448501},{"c":25.55,"h":25.6,"l":25.51,"n":119,"o":25.5424,"t":"2026-10-16T14:25:00Z","v":3514,"vw":25.542328},{"c":25.485,"h":25.545,"l":25.485,"n":32,"o":25.54,"t":"2026-10-16T14:30:00Z","v":1665,"vw":25.528477},{"c":25.39,"h":25.46,"l":25.39,"n":44,"o":25.46,"t":"2026-10-16T14:35:00Z","v":2340,"vw":25.41},{"c":25.46,"h":25.46,"l":25.425,"n":27,"o":25.425,"t":"2026-10-16T14:40:00Z","v":1317,"vw":25.440714},{"c":25.46,"h":25.46,"l":25.41,"n":21,"o":25.44,"t":"2026-10-16T14:45:00Z","v":1083,"vw":25.43375},{"c":25.52,"h":25.52,"l":25.47,"n":14,"o":25.47,"t":"2026-10-16T14:50:00Z","v":1561,"vw":25.478662},{"c":25.515,"h":25.53,"l":25.515,"n":6,"o":25.53,"t":"2026-10-16T14:55:00Z","v":380,"vw":25.521667},{"c":25.515,"h":25.515,"l":25.515,"n":5,"o":25.515,"t":"2026-10-16T15:00:00Z","v":129,"vw":25.515},{"c":25.45,"h":25.48,"l":25.45,"n":7,"o":25.48,"t":"2026-10-16T15:05:00Z","v":393,"vw":25.463333},{"c":25.3,"h":25.43,"l":25.3,"n":23,"o":25.43,"t":"2026-10-16T15:10:00Z","v":1043,"vw":25.349221},{"c":25.32,"h":25.32,"l":25.29,"n":22,"o":25.3,"t":"2026-10-16T15:15:00Z","v":1187,"vw":25.305556},{"c":25.21,"h":25.26,"l":25.21,"n":12,"o":25.26,"t":"2026-10-16T15:20:00Z","v":256,"vw":25.235},{"c":25.23,"h":25.23,"l":25.23,"n":8,"o":25.23,"t":"2026-10-16T15:25:00Z","v":299,"vw":25.23},{"c":25.235,"h":25.26,"l":25.235,"n":12,"o":25.26,"t":"2026-10-16T15:35:00Z","v":373,"vw":25.2475},{"c":25.24,"h":25.24,"l":25.24,"n":4,"o":25.24,"t":"2026-10-16T15:40:00Z","v":156,"vw":25.24},{"c":25.195,"h":25.22,"l":25.195,"n":41,"o":25.22,"t":"2026-10-16T15:45:00Z","v":730,"vw":25.205},{"c":25.08,"h":25.09,"l":25.08,"n":10,"o":25.09,"t":"2026-10-16T15:50:00Z","v":511,"vw":25.084848},{"c":25.08,"h":25.08,"l":25.08,"n":18,"o":25.08,"t":"2026-10-16T15:55:00Z","v":397,"vw":25.08},{"c":25.065,"h":25.09,"l":25.04,"n":10,"o":25.09,"t":"2026-10-16T16:00:00Z","v":788,"vw":25.059286},{"c":25.035,"h":25.07,"l":25.03,"n":46,"o":25.03,"t":"2026-10-16T16:05:00Z","v":2254,"vw":25.049306},{"c":25.12,"h":25.15,"l":25.08,"n":22,"o":25.08,"t":"2026-10-16T16:10:00Z","v":950,"vw":25.122355},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-16T16:15:00Z","v":200,"vw":25.1},{"c":25.165,"h":25.165,"l":25.165,"n":4,"o":25.165,"t":"2026-10-16T16:25:00Z","v":369,"vw":25.165},{"c":25.09,"h":25.184,"l":25.06,"n":10,"o":25.184,"t":"2026-10-16T16:30:00Z","v":1321,"vw":25.165833},{"c":25.02,"h":25.05,"l":25.02,"n":11,"o":25.04,"t":"2026-10-16T16:35:00Z","v":638,"vw":25.031962},{"c":25.125,"h":25.125,"l":25.02,"n":39,"o":25.02,"t":"2026-10-16T16:40:00Z","v":1754,"vw":25.07375},{"c":25.015,"h":25.08,"l":25.015,"n":44,"o":25.08,"t":"2026-10-16T16:45:00Z","v":1457,"vw":25.039785},{"c":25.05,"h":25.05,"l":25.05,"n":3,"o":25.05,"t":"2026-10-16T16:50:00Z","v":106,"vw":25.05},{"c":25.07,"h":25.07,"l":25.07,"n":9,"o":25.07,"t":"2026-10-16T16:55:00Z","v":447,"vw":25.07},{"c":24.9946,"h":25.02,"l":24.9946,"n":13,"o":25.02,"t":"2026-10-16T17:00:00Z","v":609,"vw":25.0023},{"c":24.99,"h":25.05,"l":24.98,"n":38,"o":25.03,"t":"2026-10-16T17:05:00Z","v":2230,"vw":25.003056},{"c":24.97,"h":24.97,"l":24.97,"n":9,"o":24.97,"t":"2026-10-16T17:10:00Z","v":461,"vw":24.97},{"c":24.955,"h":24.955,"l":24.92,"n":20,"o":24.95,"t":"2026-10-16T17:15:00Z","v":1747,"vw":24.946783},{"c":24.955,"h":24.955,"l":24.92,"n":23,"o":24.95,"t":"2026-10-16T17:20:00Z","v":925,"vw":24.941},{"c":24.96,"h":24.96,"l":24.935,"n":26,"o":24.935,"t":"2026-10-16T17:25:00Z","v":1302,"vw":24.948406},{"c":25,"h":25,"l":25,"n":17,"o":25,"t":"2026-10-16T17:30:00Z","v":391,"vw":25},{"c":24.97,"h":24.97,"l":24.96,"n":14,"o":24.96,"t":"2026-10-16T17:35:00Z","v":303,"vw":24.965},{"c":25.08,"h":25.12,"l":25.01,"n":34,"o":25.01,"t":"2026-10-16T17:40:00Z","v":1383,"vw":25.08004},{"c":25.05,"h":25.05,"l":25.05,"n":8,"o":25.05,"t":"2026-10-16T17:45:00Z","v":598,"vw":25.05},{"c":25.01,"h":25.05,"l":25.01,"n":10,"o":25.05,"t":"2026-10-16T17:50:00Z","v":767,"vw":25.033936},{"c":24.95,"h":24.96,"l":24.95,"n":13,"o":24.96,"t":"2026-10-16T17:55:00Z","v":595,"vw":24.956979},{"c":24.93,"h":24.93,"l":24.93,"n":3,"o":24.93,"t":"2026-10-16T18:00:00Z","v":602,"vw":24.93},{"c":25,"h":25,"l":24.97,"n":37,"o":24.97,"t":"2026-10-16T18:05:00Z","v":965,"vw":24.98},{"c":25.065,"h":25.065,"l":25.015,"n":11,"o":25.015,"t":"2026-10-16T18:10:00Z","v":1949,"vw":25.017778},{"c":24.98,"h":24.98,"l":24.98,"n":7,"o":24.98,"t":"2026-10-16T18:20:00Z","v":168,"vw":24.98},{"c":24.98,"h":24.98,"l":24.98,"n":21,"o":24.98,"t":"2026-10-16T18:25:00Z","v":240,"vw":24.98},{"c":24.98,"h":24.98,"l":24.98,"n":10,"o":24.98,"t":"2026-10-16T18:30:00Z","v":204,"vw":24.98},{"c":24.98,"h":24.98,"l":24.98,"n":7,"o":24.98,"t":"2026-10-16T18:35:00Z","v":153,"vw":24.98},{"c":24.9771,"h":24.9771,"l":24.9771,"n":5,"o":24.9771,"t":"2026-10-16T18:50:00Z","v":302,"vw":24.9771},{"c":24.96,"h":24.96,"l":24.96,"n":18,"o":24.96,"t":"2026-10-16T18:55:00Z","v":299,"vw":24.96},{"c":24.97,"h":24.985,"l":24.96,"n":27,"o":24.97,"t":"2026-10-16T19:00:00Z","v":780,"vw":24.974},{"c":25,"h":25,"l":25,"n":14,"o":25,"t":"2026-10-16T19:10:00Z","v":297,"vw":25},{"c":25.085,"h":25.085,"l":25.06,"n":25,"o":25.06,"t":"2026-10-16T19:15:00Z","v":663,"vw":25.072963},{"c":25.15,"h":25.15,"l":25.115,"n":48,"o":25.115,"t":"2026-10-16T19:25:00Z","v":1981,"vw":25.120385},{"c":25.15,"h":25.18,"l":25.15,"n":51,"o":25.16,"t":"2026-10-16T19:30:00Z","v":1621,"vw":25.165},{"c":25.16,"h":25.165,"l":25.12,"n":50,"o":25.165,"t":"2026-10-16T19:35:00Z","v":1982,"vw":25.141923},{"c":25.12,"h":25.12,"l":25.12,"n":12,"o":25.12,"t":"2026-10-16T19:40:00Z","v":207,"vw":25.12},{"c":25.106,"h":25.13,"l":25.106,"n":37,"o":25.13,"t":"2026-10-16T19:45:00Z","v":990,"vw":25.113509},{"c":25.18,"h":25.2,"l":25.12,"n":101,"o":25.12,"t":"2026-10-16T19:50:00Z","v":5855,"vw":25.176115},{"c":25.12,"h":25.2,"l":25.11,"n":530,"o":25.17,"t":"2026-10-16T19:55:00Z","v":17261,"vw":25.15516},{"c":25.13,"h":25.13,"l":25.13,"n":10,"o":25.13,"t":"2026-10-16T20:00:00Z","v":7039,"vw":25.13},{"c":25.15,"h":25.15,"l":24.92,"n":11,"o":24.96,"t":"2026-10-19T08:00:00Z","v":1364,"vw":25.110674},{"c":25.13,"h":25.13,"l":25.13,"n":4,"o":25.13,"t":"2026-10-19T11:20:00Z","v":468,"vw":25.13},{"c":25.105,"h":25.105,"l":25.01,"n":71,"o":25.01,"t":"2026-10-19T13:30:00Z","v":2261,"vw":25.026732},{"c":25.03,"h":25.07,"l":25.03,"n":32,"o":25.07,"t":"2026-10-19T13:35:00Z","v":1745,"vw":25.04477},{"c":24.92,"h":24.92,"l":24.885,"n":10,"o":24.895,"t":"2026-10-19T13:40:00Z","v":517,"vw":24.908},{"c":24.9308,"h":24.9308,"l":24.9308,"n":4,"o":24.9308,"t":"2026-10-19T13:45:00Z","v":130,"vw":24.9308},{"c":24.98,"h":24.98,"l":24.98,"n":4,"o":24.98,"t":"2026-10-19T13:50:00Z","v":252,"vw":24.98},{"c":24.99,"h":24.99,"l":24.99,"n":7,"o":24.99,"t":"2026-10-19T13:55:00Z","v":142,"vw":24.99},{"c":24.95,"h":24.97,"l":24.9,"n":54,"o":24.97,"t":"2026-10-19T14:00:00Z","v":2630,"vw":24.933421},{"c":24.935,"h":24.97,"l":24.93,"n":60,"o":24.97,"t":"2026-10-19T14:05:00Z","v":2451,"vw":24.941619},{"c":24.9,"h":24.92,"l":24.9,"n":84,"o":24.92,"t":"2026-10-19T14:10:00Z","v":3896,"vw":24.904},{"c":25.02,"h":25.05,"l":24.94,"n":75,"o":24.94,"t":"2026-10-19T14:15:00Z","v":3151,"vw":25.009828},{"c":24.96,"h":24.96,"l":24.91,"n":39,"o":24.95,"t":"2026-10-19T14:20:00Z","v":1442,"vw":24.935814},{"c":24.99,"h":24.99,"l":24.94,"n":38,"o":24.94,"t":"2026-10-19T14:25:00Z","v":1551,"vw":24.974391},{"c":24.92,"h":25,"l":24.92,"n":39,"o":25,"t":"2026-10-19T14:30:00Z","v":1847,"vw":24.968372},{"c":24.95,"h":24.97,"l":24.95,"n":49,"o":24.96,"t":"2026-10-19T14:35:00Z","v":1724,"vw":24.956262},{"c":24.97,"h":24.97,"l":24.96,"n":70,"o":24.97,"t":"2026-10-19T14:40:00Z","v":2987,"vw":24.965455},{"c":24.92,"h":25.0056,"l":24.92,"n":94,"o":24.9744,"t":"2026-10-19T14:45:00Z","v":5816,"vw":24.954306},{"c":24.89,"h":24.93,"l":24.89,"n":71,"o":24.93,"t":"2026-10-19T14:50:00Z","v":1958,"vw":24.921579},{"c":24.92,"h":24.92,"l":24.92,"n":18,"o":24.92,"t":"2026-10-19T14:55:00Z","v":490,"vw":24.92},{"c":24.89,"h":24.91,"l":24.89,"n":25,"o":24.91,"t":"2026-10-19T15:00:00Z","v":825,"vw":24.898},{"c":24.835,"h":24.86,"l":24.835,"n":11,"o":24.86,"t":"2026-10-19T15:05:00Z","v":1256,"vw":24.852265},{"c":24.88,"h":24.88,"l":24.8,"n":69,"o":24.8025,"t":"2026-10-19T15:10:00Z","v":7235,"vw":24.807809},{"c":24.88,"h":24.88,"l":24.88,"n":4,"o":24.88,"t":"2026-10-19T15:15:00Z","v":144,"vw":24.88},{"c":24.89,"h":24.9,"l":24.89,"n":14,"o":24.9,"t":"2026-10-19T15:20:00Z","v":945,"vw":24.898333},{"c":24.98,"h":24.98,"l":24.9001,"n":22,"o":24.93,"t":"2026-10-19T15:25:00Z","v":773,"vw":24.959048},{"c":24.95,"h":24.975,"l":24.95,"n":5,"o":24.975,"t":"2026-10-19T15:30:00Z","v":408,"vw":24.957485},{"c":24.895,"h":24.9,"l":24.89,"n":24,"o":24.9,"t":"2026-10-19T15:45:00Z","v":699,"vw":24.895},{"c":24.9,"h":24.9,"l":24.9,"n":16,"o":24.9,"t":"2026-10-19T15:55:00Z","v":285,"vw":24.9},{"c":24.87,"h":24.88,"l":24.87,"n":13,"o":24.88,"t":"2026-10-19T16:00:00Z","v":447,"vw":24.875},{"c":24.88,"h":24.88,"l":24.88,"n":4,"o":24.88,"t":"2026-10-19T16:05:00Z","v":148,"vw":24.88},{"c":24.87,"h":24.87,"l":24.87,"n":10,"o":24.87,"t":"2026-10-19T16:10:00Z","v":250,"vw":24.87},{"c":24.87,"h":24.87,"l":24.87,"n":3,"o":24.87,"t":"2026-10-19T16:25:00Z","v":500,"vw":24.87},{"c":24.875,"h":24.886,"l":24.83,"n":63,"o":24.85,"t":"2026-10-19T16:30:00Z","v":3037,"vw":24.864858},{"c":24.88,"h":24.88,"l":24.86,"n":19,"o":24.86,"t":"2026-10-19T16:35:00Z","v":1231,"vw":24.87516},{"c":24.875,"h":24.875,"l":24.875,"n":6,"o":24.875,"t":"2026-10-19T16:40:00Z","v":189,"vw":24.875},{"c":24.84,"h":24.855,"l":24.84,"n":14,"o":24.85,"t":"2026-10-19T16:45:00Z","v":715,"vw":24.849118},{"c":24.86,"h":24.86,"l":24.86,"n":2,"o":24.86,"t":"2026-10-19T16:50:00Z","v":105,"vw":24.86},{"c":24.86,"h":24.86,"l":24.86,"n":5,"o":24.86,"t":"2026-10-19T16:55:00Z","v":216,"vw":24.86},{"c":24.85,"h":24.85,"l":24.85,"n":4,"o":24.85,"t":"2026-10-19T17:00:00Z","v":220,"vw":24.85},{"c":24.83,"h":24.8601,"l":24.83,"n":13,"o":24.8601,"t":"2026-10-19T17:05:00Z","v":614,"vw":24.843356},{"c":24.85,"h":24.85,"l":24.825,"n":22,"o":24.825,"t":"2026-10-19T17:10:00Z","v":3033,"vw":24.831182},{"c":24.89,"h":24.89,"l":24.89,"n":9,"o":24.89,"t":"2026-10-19T17:25:00Z","v":409,"vw":24.89},{"c":24.915,"h":24.93,"l":24.9,"n":52,"o":24.9,"t":"2026-10-19T17:30:00Z","v":3995,"vw":24.907766},{"c":24.9,"h":24.91,"l":24.89,"n":15,"o":24.91,"t":"2026-10-19T17:35:00Z","v":885,"vw":24.902308},{"c":24.9,"h":24.9,"l":24.9,"n":4,"o":24.9,"t":"2026-10-19T17:40:00Z","v":203,"vw":24.9},{"c":24.88,"h":24.905,"l":24.87,"n":17,"o":24.905,"t":"2026-10-19T17:45:00Z","v":1065,"vw":24.886515},{"c":24.87,"h":24.87,"l":24.87,"n":4,"o":24.87,"t":"2026-10-19T17:50:00Z","v":149,"vw":24.87},{"c":24.9,"h":24.9,"l":24.9,"n":19,"o":24.9,"t":"2026-10-19T17:55:00Z","v":398,"vw":24.9},{"c":24.9,"h":24.9,"l":24.9,"n":9,"o":24.9,"t":"2026-10-19T18:00:00Z","v":349,"vw":24.9},{"c":24.95,"h":24.95,"l":24.95,"n":20,"o":24.95,"t":"2026-10-19T18:05:00Z","v":642,"vw":24.95},{"c":24.95,"h":24.95,"l":24.95,"n":11,"o":24.95,"t":"2026-10-19T18:10:00Z","v":264,"vw":24.95},{"c":24.93,"h":24.93,"l":24.93,"n":3,"o":24.93,"t":"2026-10-19T18:15:00Z","v":216,"vw":24.93},{"c":24.91,"h":24.91,"l":24.91,"n":4,"o":24.91,"t":"2026-10-19T18:20:00Z","v":447,"vw":24.91},{"c":24.915,"h":24.915,"l":24.91,"n":17,"o":24.91,"t":"2026-10-19T18:25:00Z","v":1348,"vw":24.910455},{"c":24.915,"h":24.915,"l":24.915,"n":15,"o":24.915,"t":"2026-10-19T18:30:00Z","v":290,"vw":24.915},{"c":24.9,"h":24.9,"l":24.89,"n":20,"o":24.89,"t":"2026-10-19T18:35:00Z","v":657,"vw":24.895},{"c":24.98,"h":24.99,"l":24.965,"n":23,"o":24.965,"t":"2026-10-19T18:45:00Z","v":581,"vw":24.978333},{"c":24.94,"h":24.97,"l":24.94,"n":18,"o":24.97,"t":"2026-10-19T18:50:00Z","v":969,"vw":24.945455},{"c":24.93,"h":24.93,"l":24.93,"n":3,"o":24.93,"t":"2026-10-19T18:55:00Z","v":251,"vw":24.93},{"c":24.92,"h":24.92,"l":24.92,"n":18,"o":24.92,"t":"2026-10-19T19:00:00Z","v":447,"vw":24.92},{"c":24.895,"h":24.9,"l":24.895,"n":12,"o":24.9,"t":"2026-10-19T19:05:00Z","v":419,"vw":24.8975},{"c":24.93,"h":24.93,"l":24.8901,"n":33,"o":24.91,"t":"2026-10-19T19:15:00Z","v":1589,"vw":24.908739},{"c":24.915,"h":24.94,"l":24.915,"n":21,"o":24.93,"t":"2026-10-19T19:20:00Z","v":929,"vw":24.93},{"c":24.935,"h":24.935,"l":24.921,"n":34,"o":24.93,"t":"2026-10-19T19:25:00Z","v":881,"vw":24.929737},{"c":24.99,"h":24.99,"l":24.95,"n":60,"o":24.95,"t":"2026-10-19T19:30:00Z","v":1847,"vw":24.967491},{"c":25,"h":25,"l":24.985,"n":44,"o":24.99,"t":"2026-10-19T19:35:00Z","v":2236,"vw":24.991249},{"c":24.975,"h":24.975,"l":24.961,"n":23,"o":24.97,"t":"2026-10-19T19:40:00Z","v":550,"vw":24.968667},{"c":24.96,"h":24.98,"l":24.96,"n":50,"o":24.98,"t":"2026-10-19T19:45:00Z","v":1649,"vw":24.974063},{"c":24.9,"h":24.95,"l":24.9,"n":70,"o":24.95,"t":"2026-10-19T19:50:00Z","v":2147,"vw":24.919612},{"c":24.82,"h":24.88,"l":24.77,"n":613,"o":24.88,"t":"2026-10-19T19:55:00Z","v":20377,"vw":24.809857},{"c":24.8,"h":24.8,"l":24.8,"n":6,"o":24.8,"t":"2026-10-19T20:00:00Z","v":5922,"vw":24.8},{"c":25.02,"h":25.11,"l":25,"n":183,"o":25.11,"t":"2026-10-20T08:00:00Z","v":1974,"vw":25.069},{"c":25,"h":25.01,"l":24.97,"n":126,"o":25.01,"t":"2026-10-20T08:05:00Z","v":8698,"vw":24.990287},{"c":25,"h":25,"l":24.99,"n":12,"o":25,"t":"2026-10-20T08:10:00Z","v":1352,"vw":24.99725},{"c":25.04,"h":25.06,"l":25.04,"n":3,"o":25.06,"t":"2026-10-20T08:15:00Z","v":800,"vw":25.044201},{"c":24.93,"h":24.93,"l":24.93,"n":21,"o":24.93,"t":"2026-10-20T08:20:00Z","v":2095,"vw":24.93},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-20T08:35:00Z","v":200,"vw":25.03},{"c":25,"h":25,"l":25,"n":7,"o":25,"t":"2026-10-20T08:45:00Z","v":940,"vw":25},{"c":25,"h":25,"l":24.99,"n":23,"o":25,"t":"2026-10-20T08:50:00Z","v":1985,"vw":24.998571},{"c":24.92,"h":24.97,"l":24.92,"n":19,"o":24.97,"t":"2026-10-20T08:55:00Z","v":2367,"vw":24.927424},{"c":24.84,"h":24.84,"l":24.84,"n":39,"o":24.84,"t":"2026-10-20T09:20:00Z","v":905,"vw":24.84},{"c":24.89,"h":24.9,"l":24.84,"n":22,"o":24.84,"t":"2026-10-20T09:25:00Z","v":1631,"vw":24.894615},{"c":24.9,"h":24.91,"l":24.9,"n":3,"o":24.91,"t":"2026-10-20T09:35:00Z","v":300,"vw":24.906667},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-10-20T09:40:00Z","v":101,"vw":24.89},{"c":24.88,"h":24.88,"l":24.88,"n":7,"o":24.88,"t":"2026-10-20T09:45:00Z","v":602,"vw":24.88},{"c":24.89,"h":24.91,"l":24.88,"n":9,"o":24.91,"t":"2026-10-20T09:50:00Z","v":601,"vw":24.893592},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-20T09:55:00Z","v":300,"vw":24.9},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-10-20T11:05:00Z","v":200,"vw":24.88},{"c":24.86,"h":24.89,"l":24.86,"n":15,"o":24.89,"t":"2026-10-20T11:25:00Z","v":1344,"vw":24.869658},{"c":24.86,"h":24.86,"l":24.86,"n":8,"o":24.86,"t":"2026-10-20T11:30:00Z","v":590,"vw":24.86},{"c":24.85,"h":24.85,"l":24.85,"n":18,"o":24.85,"t":"2026-10-20T11:35:00Z","v":1022,"vw":24.85},{"c":24.85,"h":24.85,"l":24.85,"n":9,"o":24.85,"t":"2026-10-20T11:40:00Z","v":710,"vw":24.85},{"c":24.87,"h":24.88,"l":24.86,"n":17,"o":24.88,"t":"2026-10-20T11:55:00Z","v":1190,"vw":24.87},{"c":24.95,"h":25.01,"l":24.95,"n":11,"o":25.01,"t":"2026-10-20T12:25:00Z","v":2229,"vw":24.955702},{"c":25.03,"h":25.03,"l":25.02,"n":5,"o":25.02,"t":"2026-10-20T13:20:00Z","v":323,"vw":25.025},{"c":25.2,"h":25.2,"l":25.1,"n":30,"o":25.1,"t":"2026-10-20T13:25:00Z","v":2070,"vw":25.147222},{"c":25.15,"h":25.18,"l":24.95,"n":207,"o":25.13,"t":"2026-10-20T13:30:00Z","v":28689,"vw":25.111343},{"c":25.43,"h":25.43,"l":25.18,"n":74,"o":25.18,"t":"2026-10-20T13:35:00Z","v":3517,"vw":25.261479},{"c":25.5,"h":25.575,"l":25.43,"n":179,"o":25.43,"t":"2026-10-20T13:40:00Z","v":27168,"vw":25.505818},{"c":25.46,"h":25.54,"l":25.45,"n":48,"o":25.54,"t":"2026-10-20T13:45:00Z","v":2974,"vw":25.475695},{"c":25.4592,"h":25.52,"l":25.42,"n":137,"o":25.47,"t":"2026-10-20T13:50:00Z","v":4784,"vw":25.461799},{"c":25.46,"h":25.46,"l":25.46,"n":10,"o":25.46,"t":"2026-10-20T13:55:00Z","v":331,"vw":25.46},{"c":25.43,"h":25.48,"l":25.43,"n":30,"o":25.44,"t":"2026-10-20T14:00:00Z","v":1604,"vw":25.4575},{"c":25.52,"h":25.575,"l":25.41,"n":89,"o":25.41,"t":"2026-10-20T14:05:00Z","v":3728,"vw":25.499706},{"c":25.49,"h":25.52,"l":25.47,"n":78,"o":25.47,"t":"2026-10-20T14:10:00Z","v":3825,"vw":25.487328},{"c":25.6448,"h":25.65,"l":25.51,"n":41,"o":25.56,"t":"2026-10-20T14:15:00Z","v":5043,"vw":25.549954},{"c":25.66,"h":25.66,"l":25.54,"n":36,"o":25.6,"t":"2026-10-20T14:20:00Z","v":1673,"vw":25.607763},{"c":25.83,"h":25.83,"l":25.67,"n":53,"o":25.67,"t":"2026-10-20T14:25:00Z","v":2899,"vw":25.712326},{"c":25.83,"h":25.86,"l":25.8046,"n":147,"o":25.8046,"t":"2026-10-20T14:30:00Z","v":9132,"vw":25.823743},{"c":25.7656,"h":25.85,"l":25.72,"n":63,"o":25.81,"t":"2026-10-20T14:35:00Z","v":6415,"vw":25.81206},{"c":25.9325,"h":25.94,"l":25.71,"n":94,"o":25.767,"t":"2026-10-20T14:40:00Z","v":3044,"vw":25.823386},{"c":25.77,"h":25.8904,"l":25.77,"n":64,"o":25.87,"t":"2026-10-20T14:45:00Z","v":1075,"vw":25.84816},{"c":25.715,"h":25.77,"l":25.715,"n":28,"o":25.77,"t":"2026-10-20T14:50:00Z","v":1137,"vw":25.743743},{"c":25.77,"h":25.795,"l":25.76,"n":72,"o":25.76,"t":"2026-10-20T14:55:00Z","v":3176,"vw":25.782357},{"c":25.77,"h":25.795,"l":25.77,"n":42,"o":25.78,"t":"2026-10-20T15:00:00Z","v":780,"vw":25.781667},{"c":25.83,"h":25.83,"l":25.76,"n":117,"o":25.76,"t":"2026-10-20T15:05:00Z","v":8076,"vw":25.819495},{"c":25.7,"h":25.86,"l":25.7,"n":79,"o":25.86,"t":"2026-10-20T15:10:00Z","v":2478,"vw":25.782857},{"c":25.74,"h":25.74,"l":25.7193,"n":38,"o":25.7193,"t":"2026-10-20T15:15:00Z","v":1173,"vw":25.730241},{"c":25.7,"h":25.7,"l":25.7,"n":15,"o":25.7,"t":"2026-10-20T15:20:00Z","v":219,"vw":25.7},{"c":25.71,"h":25.71,"l":25.65,"n":12,"o":25.65,"t":"2026-10-20T15:25:00Z","v":482,"vw":25.682603},{"c":25.6,"h":25.708,"l":25.6,"n":37,"o":25.6701,"t":"2026-10-20T15:30:00Z","v":1364,"vw":25.651573},{"c":25.6,"h":25.6,"l":25.59,"n":4,"o":25.59,"t":"2026-10-20T15:35:00Z","v":227,"vw":25.595},{"c":25.64,"h":25.64,"l":25.62,"n":22,"o":25.63,"t":"2026-10-20T15:40:00Z","v":803,"vw":25.634},{"c":25.62,"h":25.62,"l":25.62,"n":9,"o":25.62,"t":"2026-10-20T15:45:00Z","v":170,"vw":25.62},{"c":25.62,"h":25.62,"l":25.62,"n":5,"o":25.62,"t":"2026-10-20T15:50:00Z","v":146,"vw":25.62},{"c":25.63,"h":25.63,"l":25.55,"n":5,"o":25.55,"t":"2026-10-20T15:55:00Z","v":217,"vw":25.59},{"c":25.54,"h":25.595,"l":25.54,"n":34,"o":25.595,"t":"2026-10-20T16:00:00Z","v":1266,"vw":25.558053},{"c":25.56,"h":25.56,"l":25.52,"n":55,"o":25.52,"t":"2026-10-20T16:05:00Z","v":2935,"vw":25.5325},{"c":25.54,"h":25.54,"l":25.54,"n":3,"o":25.54,"t":"2026-10-20T16:15:00Z","v":104,"vw":25.54},{"c":25.49,"h":25.49,"l":25.45,"n":10,"o":25.49,"t":"2026-10-20T16:20:00Z","v":1401,"vw":25.468462},{"c":25.51,"h":25.51,"l":25.51,"n":2,"o":25.51,"t":"2026-10-20T16:25:00Z","v":137,"vw":25.51},{"c":25.48,"h":25.5,"l":25.48,"n":29,"o":25.5,"t":"2026-10-20T16:30:00Z","v":856,"vw":25.4925},{"c":25.54,"h":25.54,"l":25.49,"n":38,"o":25.49,"t":"2026-10-20T16:35:00Z","v":1653,"vw":25.509022},{"c":25.54,"h":25.54,"l":25.53,"n":12,"o":25.54,"t":"2026-10-20T16:40:00Z","v":863,"vw":25.535175},{"c":25.54,"h":25.54,"l":25.52,"n":12,"o":25.52,"t":"2026-10-20T16:45:00Z","v":530,"vw":25.535122},{"c":25.5,"h":25.5,"l":25.5,"n":8,"o":25.5,"t":"2026-10-20T16:50:00Z","v":384,"vw":25.5},{"c":25.45,"h":25.45,"l":25.45,"n":21,"o":25.45,"t":"2026-10-20T17:00:00Z","v":616,"vw":25.45},{"c":25.415,"h":25.42,"l":25.415,"n":13,"o":25.415,"t":"2026-10-20T17:10:00Z","v":649,"vw":25.415834},{"c":25.45,"h":25.45,"l":25.43,"n":36,"o":25.44,"t":"2026-10-20T17:15:00Z","v":1216,"vw":25.43744},{"c":25.4977,"h":25.4977,"l":25.46,"n":44,"o":25.46,"t":"2026-10-20T17:20:00Z","v":1173,"vw":25.476015},{"c":25.45,"h":25.47,"l":25.45,"n":11,"o":25.47,"t":"2026-10-20T17:25:00Z","v":378,"vw":25.46},{"c":25.47,"h":25.47,"l":25.45,"n":21,"o":25.45,"t":"2026-10-20T17:30:00Z","v":597,"vw":25.46},{"c":25.47,"h":25.49,"l":25.47,"n":21,"o":25.49,"t":"2026-10-20T17:35:00Z","v":511,"vw":25.483333},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-10-20T17:40:00Z","v":251,"vw":25.49},{"c":25.48,"h":25.49,"l":25.48,"n":12,"o":25.485,"t":"2026-10-20T17:45:00Z","v":530,"vw":25.485},{"c":25.53,"h":25.53,"l":25.49,"n":26,"o":25.49,"t":"2026-10-20T17:50:00Z","v":757,"vw":25.5075},{"c":25.51,"h":25.53,"l":25.51,"n":44,"o":25.53,"t":"2026-10-20T17:55:00Z","v":2401,"vw":25.511539},{"c":25.52,"h":25.53,"l":25.52,"n":19,"o":25.53,"t":"2026-10-20T18:00:00Z","v":411,"vw":25.522778},{"c":25.55,"h":25.55,"l":25.54,"n":43,"o":25.54,"t":"2026-10-20T18:05:00Z","v":1020,"vw":25.545},{"c":25.55,"h":25.56,"l":25.54,"n":22,"o":25.56,"t":"2026-10-20T18:10:00Z","v":909,"vw":25.555862},{"c":25.55,"h":25.56,"l":25.52,"n":54,"o":25.54,"t":"2026-10-20T18:15:00Z","v":3091,"vw":25.531878},{"c":25.5,"h":25.53,"l":25.5,"n":28,"o":25.53,"t":"2026-10-20T18:20:00Z","v":735,"vw":25.5125},{"c":25.515,"h":25.515,"l":25.5,"n":24,"o":25.5,"t":"2026-10-20T18:25:00Z","v":668,"vw":25.509737},{"c":25.52,"h":25.52,"l":25.5,"n":57,"o":25.515,"t":"2026-10-20T18:30:00Z","v":1981,"vw":25.51697},{"c":25.485,"h":25.49,"l":25.485,"n":21,"o":25.49,"t":"2026-10-20T18:35:00Z","v":580,"vw":25.4875},{"c":25.44,"h":25.5,"l":25.44,"n":34,"o":25.5,"t":"2026-10-20T18:40:00Z","v":2742,"vw":25.443884},{"c":25.47,"h":25.47,"l":25.44,"n":15,"o":25.44,"t":"2026-10-20T18:45:00Z","v":486,"vw":25.4625},{"c":25.46,"h":25.46,"l":25.44,"n":13,"o":25.44,"t":"2026-10-20T18:50:00Z","v":358,"vw":25.45061},{"c":25.465,"h":25.465,"l":25.46,"n":12,"o":25.46,"t":"2026-10-20T18:55:00Z","v":475,"vw":25.463333},{"c":25.465,"h":25.48,"l":25.465,"n":32,"o":25.48,"t":"2026-10-20T19:00:00Z","v":1001,"vw":25.47137},{"c":25.48,"h":25.48,"l":25.44,"n":62,"o":25.465,"t":"2026-10-20T19:05:00Z","v":3190,"vw":25.461762},{"c":25.48,"h":25.48,"l":25.47,"n":8,"o":25.47,"t":"2026-10-20T19:10:00Z","v":332,"vw":25.475434},{"c":25.43,"h":25.44,"l":25.43,"n":32,"o":25.44,"t":"2026-10-20T19:15:00Z","v":860,"vw":25.437245},{"c":25.39,"h":25.39,"l":25.39,"n":9,"o":25.39,"t":"2026-10-20T19:20:00Z","v":332,"vw":25.39},{"c":25.45,"h":25.4799,"l":25.4,"n":67,"o":25.4,"t":"2026-10-20T19:25:00Z","v":2486,"vw":25.432082},{"c":25.4,"h":25.43,"l":25.4,"n":27,"o":25.43,"t":"2026-10-20T19:30:00Z","v":980,"vw":25.424},{"c":25.425,"h":25.425,"l":25.385,"n":62,"o":25.385,"t":"2026-10-20T19:35:00Z","v":3374,"vw":25.400716},{"c":25.43,"h":25.44,"l":25.42,"n":51,"o":25.42,"t":"2026-10-20T19:40:00Z","v":1731,"vw":25.43},{"c":25.45,"h":25.45,"l":25.41,"n":100,"o":25.435,"t":"2026-10-20T19:45:00Z","v":4594,"vw":25.419041},{"c":25.37,"h":25.455,"l":25.37,"n":189,"o":25.44,"t":"2026-10-20T19:50:00Z","v":12145,"vw":25.431224},{"c":25.29,"h":25.37,"l":25.29,"n":533,"o":25.355,"t":"2026-10-20T19:55:00Z","v":24424,"vw":25.33658},{"c":25.3,"h":25.3,"l":25.3,"n":9,"o":25.3,"t":"2026-10-20T20:00:00Z","v":17491,"vw":25.3},{"c":25.58,"h":25.58,"l":25.58,"n":35,"o":25.58,"t":"2026-10-21T08:30:00Z","v":300,"vw":25.58},{"c":25.6,"h":25.62,"l":25.6,"n":82,"o":25.6,"t":"2026-10-21T08:45:00Z","v":1750,"vw":25.607317},{"c":25.63,"h":25.63,"l":25.63,"n":5,"o":25.63,"t":"2026-10-21T08:50:00Z","v":200,"vw":25.63},{"c":25.72,"h":25.73,"l":25.72,"n":34,"o":25.73,"t":"2026-10-21T09:30:00Z","v":914,"vw":25.728299},{"c":25.76,"h":25.76,"l":25.74,"n":19,"o":25.74,"t":"2026-10-21T09:35:00Z","v":282,"vw":25.75},{"c":25.79,"h":25.86,"l":25.79,"n":26,"o":25.85,"t":"2026-10-21T10:05:00Z","v":597,"vw":25.833333},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-21T11:15:00Z","v":250,"vw":25.8},{"c":25.8,"h":25.8,"l":25.8,"n":20,"o":25.8,"t":"2026-10-21T11:20:00Z","v":1374,"vw":25.8},{"c":25.87,"h":25.87,"l":25.87,"n":18,"o":25.87,"t":"2026-10-21T11:25:00Z","v":950,"vw":25.87},{"c":26.01,"h":26.01,"l":26,"n":24,"o":26,"t":"2026-10-21T11:45:00Z","v":1508,"vw":26.001101},{"c":26.08,"h":26.08,"l":26.08,"n":3,"o":26.08,"t":"2026-10-21T11:55:00Z","v":200,"vw":26.08},{"c":26.08,"h":26.08,"l":26.08,"n":9,"o":26.08,"t":"2026-10-21T12:00:00Z","v":534,"vw":26.08},{"c":26.1,"h":26.11,"l":26.1,"n":9,"o":26.11,"t":"2026-10-21T12:15:00Z","v":508,"vw":26.106667},{"c":26.06,"h":26.13,"l":26.06,"n":41,"o":26.1,"t":"2026-10-21T12:40:00Z","v":3015,"vw":26.105685},{"c":26.02,"h":26.02,"l":26.02,"n":4,"o":26.02,"t":"2026-10-21T12:50:00Z","v":384,"vw":26.02},{"c":26.21,"h":26.21,"l":26.21,"n":3,"o":26.21,"t":"2026-10-21T13:05:00Z","v":381,"vw":26.21},{"c":26.19,"h":26.19,"l":26.19,"n":4,"o":26.19,"t":"2026-10-21T13:10:00Z","v":381,"vw":26.19},{"c":26.18,"h":26.27,"l":26.18,"n":16,"o":26.19,"t":"2026-10-21T13:20:00Z","v":2771,"vw":26.190951},{"c":26.25,"h":26.25,"l":26.22,"n":3,"o":26.24,"t":"2026-10-21T13:25:00Z","v":300,"vw":26.236667},{"c":25.74,"h":26.11,"l":25.705,"n":460,"o":26.1,"t":"2026-10-21T13:30:00Z","v":34078,"vw":25.933321},{"c":25.84,"h":25.84,"l":25.64,"n":206,"o":25.73,"t":"2026-10-21T13:35:00Z","v":12277,"vw":25.743508},{"c":25.81,"h":25.89,"l":25.77,"n":107,"o":25.86,"t":"2026-10-21T13:40:00Z","v":4946,"vw":25.818934},{"c":25.95,"h":25.95,"l":25.76,"n":237,"o":25.77,"t":"2026-10-21T13:45:00Z","v":12219,"vw":25.884983},{"c":25.88,"h":26.01,"l":25.88,"n":101,"o":25.97,"t":"2026-10-21T13:50:00Z","v":4406,"vw":25.938379},{"c":25.81,"h":25.905,"l":25.81,"n":233,"o":25.905,"t":"2026-10-21T13:55:00Z","v":12340,"vw":25.879455},{"c":25.7,"h":25.81,"l":25.7,"n":97,"o":25.78,"t":"2026-10-21T14:00:00Z","v":4482,"vw":25.746732},{"c":25.66,"h":25.71,"l":25.66,"n":52,"o":25.69,"t":"2026-10-21T14:05:00Z","v":1676,"vw":25.684174},{"c":25.7175,"h":25.7175,"l":25.6,"n":70,"o":25.6,"t":"2026-10-21T14:10:00Z","v":2263,"vw":25.637392},{"c":25.68,"h":25.72,"l":25.66,"n":334,"o":25.69,"t":"2026-10-21T14:15:00Z","v":13013,"vw":25.707483},{"c":25.76,"h":25.76,"l":25.69,"n":182,"o":25.69,"t":"2026-10-21T14:20:00Z","v":6890,"vw":25.720287},{"c":25.83,"h":25.87,"l":25.79,"n":153,"o":25.79,"t":"2026-10-21T14:25:00Z","v":8912,"vw":25.820817},{"c":25.81,"h":25.85,"l":25.81,"n":67,"o":25.84,"t":"2026-10-21T14:30:00Z","v":3548,"vw":25.827116},{"c":25.83,"h":25.84,"l":25.79,"n":446,"o":25.83,"t":"2026-10-21T14:35:00Z","v":22623,"vw":25.814065},{"c":25.845,"h":25.855,"l":25.805,"n":187,"o":25.825,"t":"2026-10-21T14:40:00Z","v":9063,"vw":25.833245},{"c":25.87,"h":25.9,"l":25.81,"n":712,"o":25.84,"t":"2026-10-21T14:45:00Z","v":33902,"vw":25.849635},{"c":25.83,"h":25.87,"l":25.83,"n":93,"o":25.87,"t":"2026-10-21T14:50:00Z","v":5177,"vw":25.851512},{"c":25.897,"h":25.93,"l":25.835,"n":386,"o":25.85,"t":"2026-10-21T14:55:00Z","v":16191,"vw":25.882717},{"c":25.99,"h":26,"l":25.88,"n":201,"o":25.89,"t":"2026-10-21T15:00:00Z","v":10894,"vw":25.921874},{"c":25.93,"h":26,"l":25.93,"n":43,"o":26,"t":"2026-10-21T15:05:00Z","v":2266,"vw":25.967427},{"c":25.95,"h":25.95,"l":25.91,"n":49,"o":25.91,"t":"2026-10-21T15:10:00Z","v":2967,"vw":25.92122},{"c":26.02,"h":26.02,"l":25.99,"n":63,"o":25.99,"t":"2026-10-21T15:15:00Z","v":2117,"vw":26.001241},{"c":26.11,"h":26.1453,"l":26,"n":68,"o":26,"t":"2026-10-21T15:20:00Z","v":4496,"vw":26.086891},{"c":26.08,"h":26.125,"l":26.05,"n":169,"o":26.1,"t":"2026-10-21T15:25:00Z","v":5404,"vw":26.08588},{"c":26.08,"h":26.11,"l":26.06,"n":39,"o":26.08,"t":"2026-10-21T15:30:00Z","v":2096,"vw":26.079068},{"c":26.1,"h":26.1,"l":26.08,"n":35,"o":26.08,"t":"2026-10-21T15:35:00Z","v":2281,"vw":26.082219},{"c":26.08,"h":26.1099,"l":26.035,"n":47,"o":26.095,"t":"2026-10-21T15:40:00Z","v":6042,"vw":26.084579},{"c":26.095,"h":26.095,"l":26.075,"n":15,"o":26.075,"t":"2026-10-21T15:45:00Z","v":394,"vw":26.085},{"c":26.07,"h":26.07,"l":26.07,"n":9,"o":26.07,"t":"2026-10-21T15:50:00Z","v":216,"vw":26.07},{"c":26.07,"h":26.07,"l":26.065,"n":19,"o":26.07,"t":"2026-10-21T15:55:00Z","v":1001,"vw":26.069118},{"c":26.08,"h":26.08,"l":26.05,"n":69,"o":26.06,"t":"2026-10-21T16:00:00Z","v":3927,"vw":26.064827},{"c":26.09,"h":26.11,"l":26.06,"n":74,"o":26.06,"t":"2026-10-21T16:05:00Z","v":2491,"vw":26.086571},{"c":26.1,"h":26.12,"l":26.095,"n":22,"o":26.095,"t":"2026-10-21T16:10:00Z","v":841,"vw":26.111},{"c":26.12,"h":26.12,"l":26.08,"n":78,"o":26.09,"t":"2026-10-21T16:20:00Z","v":2271,"vw":26.1},{"c":26.12,"h":26.12,"l":26.12,"n":40,"o":26.12,"t":"2026-10-21T16:25:00Z","v":1628,"vw":26.12},{"c":25.98,"h":26.08,"l":25.98,"n":146,"o":26.08,"t":"2026-10-21T16:30:00Z","v":5693,"vw":26.051644},{"c":26.03,"h":26.03,"l":25.88,"n":81,"o":25.92,"t":"2026-10-21T16:35:00Z","v":3372,"vw":25.976035},{"c":25.92,"h":25.96,"l":25.89,"n":65,"o":25.96,"t":"2026-10-21T16:40:00Z","v":6681,"vw":25.903336},{"c":25.87,"h":25.95,"l":25.87,"n":49,"o":25.95,"t":"2026-10-21T16:45:00Z","v":786,"vw":25.893766},{"c":25.855,"h":25.855,"l":25.85,"n":8,"o":25.85,"t":"2026-10-21T16:50:00Z","v":296,"vw":25.8525},{"c":25.83,"h":25.85,"l":25.83,"n":32,"o":25.84,"t":"2026-10-21T16:55:00Z","v":1287,"vw":25.842857},{"c":25.845,"h":25.87,"l":25.82,"n":95,"o":25.82,"t":"2026-10-21T17:00:00Z","v":4480,"vw":25.853801},{"c":25.825,"h":25.825,"l":25.81,"n":23,"o":25.81,"t":"2026-10-21T17:05:00Z","v":740,"vw":25.81375},{"c":25.86,"h":25.86,"l":25.82,"n":25,"o":25.82,"t":"2026-10-21T17:10:00Z","v":1962,"vw":25.846142},{"c":25.9,"h":25.9,"l":25.89,"n":17,"o":25.89,"t":"2026-10-21T17:15:00Z","v":603,"vw":25.893333},{"c":25.86,"h":25.86,"l":25.85,"n":14,"o":25.85,"t":"2026-10-21T17:20:00Z","v":464,"vw":25.8575},{"c":25.87,"h":25.87,"l":25.86,"n":49,"o":25.86,"t":"2026-10-21T17:30:00Z","v":1260,"vw":25.862222},{"c":25.86,"h":25.86,"l":25.86,"n":9,"o":25.86,"t":"2026-10-21T17:35:00Z","v":260,"vw":25.86},{"c":25.88,"h":25.8899,"l":25.85,"n":41,"o":25.85,"t":"2026-10-21T17:40:00Z","v":1666,"vw":25.876047},{"c":25.89,"h":25.89,"l":25.86,"n":41,"o":25.8601,"t":"2026-10-21T17:45:00Z","v":1341,"vw":25.87101},{"c":25.93,"h":25.94,"l":25.92,"n":30,"o":25.92,"t":"2026-10-21T17:50:00Z","v":1000,"vw":25.9275},{"c":25.9241,"h":25.9241,"l":25.9241,"n":7,"o":25.9241,"t":"2026-10-21T17:55:00Z","v":242,"vw":25.9241},{"c":25.985,"h":25.985,"l":25.97,"n":38,"o":25.97,"t":"2026-10-21T18:00:00Z","v":895,"vw":25.9775},{"c":25.94,"h":25.99,"l":25.94,"n":48,"o":25.99,"t":"2026-10-21T18:15:00Z","v":3205,"vw":25.977692},{"c":25.95,"h":25.95,"l":25.925,"n":23,"o":25.93,"t":"2026-10-21T18:20:00Z","v":1198,"vw":25.936494},{"c":25.92,"h":25.94,"l":25.92,"n":55,"o":25.935,"t":"2026-10-21T18:25:00Z","v":4381,"vw":25.929991},{"c":25.95,"h":25.95,"l":25.9,"n":40,"o":25.9,"t":"2026-10-21T18:30:00Z","v":1908,"vw":25.934167},{"c":25.93,"h":25.93,"l":25.9,"n":29,"o":25.9,"t":"2026-10-21T18:35:00Z","v":1203,"vw":25.91375},{"c":25.93,"h":25.93,"l":25.93,"n":2,"o":25.93,"t":"2026-10-21T18:40:00Z","v":142,"vw":25.93},{"c":25.85,"h":25.9,"l":25.7975,"n":80,"o":25.9,"t":"2026-10-21T18:45:00Z","v":3602,"vw":25.840344},{"c":25.62,"h":25.73,"l":25.62,"n":30,"o":25.73,"t":"2026-10-21T18:55:00Z","v":751,"vw":25.695},{"c":25.575,"h":25.6,"l":25.5375,"n":50,"o":25.6,"t":"2026-10-21T19:00:00Z","v":1296,"vw":25.5675},{"c":25.66,"h":25.66,"l":25.61,"n":39,"o":25.61,"t":"2026-10-21T19:05:00Z","v":1758,"vw":25.626786},{"c":25.67,"h":25.67,"l":25.62,"n":27,"o":25.64,"t":"2026-10-21T19:10:00Z","v":999,"vw":25.647143},{"c":25.75,"h":25.76,"l":25.71,"n":57,"o":25.71,"t":"2026-10-21T19:15:00Z","v":2027,"vw":25.73},{"c":25.71,"h":25.75,"l":25.7,"n":127,"o":25.75,"t":"2026-10-21T19:20:00Z","v":2505,"vw":25.717219},{"c":25.83,"h":25.83,"l":25.75,"n":136,"o":25.75,"t":"2026-10-21T19:25:00Z","v":3512,"vw":25.780922},{"c":25.79,"h":25.8,"l":25.76,"n":100,"o":25.8,"t":"2026-10-21T19:30:00Z","v":3185,"vw":25.784697},{"c":25.9,"h":25.9,"l":25.8,"n":166,"o":25.821,"t":"2026-10-21T19:35:00Z","v":4188,"vw":25.847378},{"c":25.85,"h":25.925,"l":25.85,"n":132,"o":25.9,"t":"2026-10-21T19:40:00Z","v":5734,"vw":25.878619},{"c":25.9,"h":25.915,"l":25.86,"n":235,"o":25.86,"t":"2026-10-21T19:45:00Z","v":8661,"vw":25.89729},{"c":25.895,"h":25.92,"l":25.85,"n":407,"o":25.91,"t":"2026-10-21T19:50:00Z","v":9723,"vw":25.894002},{"c":25.89,"h":25.92,"l":25.84,"n":817,"o":25.88,"t":"2026-10-21T19:55:00Z","v":16928,"vw":25.874159},{"c":25.91,"h":25.91,"l":25.91,"n":9,"o":25.91,"t":"2026-10-21T20:00:00Z","v":14772,"vw":25.91},{"c":24.87,"h":24.87,"l":24.87,"n":5,"o":24.87,"t":"2026-10-22T08:00:00Z","v":332,"vw":24.87},{"c":24.83,"h":24.83,"l":24.83,"n":18,"o":24.83,"t":"2026-10-22T08:10:00Z","v":1052,"vw":24.83},{"c":24.81,"h":24.9,"l":24.81,"n":8,"o":24.9,"t":"2026-10-22T08:20:00Z","v":1615,"vw":24.859647},{"c":24.92,"h":24.92,"l":24.92,"n":5,"o":24.92,"t":"2026-10-22T08:25:00Z","v":530,"vw":24.92},{"c":24.83,"h":24.83,"l":24.83,"n":13,"o":24.83,"t":"2026-10-22T08:30:00Z","v":285,"vw":24.83},{"c":24.83,"h":24.83,"l":24.83,"n":22,"o":24.83,"t":"2026-10-22T08:55:00Z","v":447,"vw":24.83},{"c":24.71,"h":24.71,"l":24.71,"n":3,"o":24.71,"t":"2026-10-22T10:00:00Z","v":300,"vw":24.71},{"c":25.02,"h":25.02,"l":25.02,"n":4,"o":25.02,"t":"2026-10-22T10:30:00Z","v":200,"vw":25.02},{"c":24.96,"h":24.96,"l":24.96,"n":9,"o":24.96,"t":"2026-10-22T10:50:00Z","v":445,"vw":24.96},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-22T11:35:00Z","v":100,"vw":24.9},{"c":24.74,"h":24.9,"l":24.64,"n":162,"o":24.9,"t":"2026-10-22T13:30:00Z","v":12509,"vw":24.797555},{"c":24.75,"h":24.76,"l":24.65,"n":107,"o":24.725,"t":"2026-10-22T13:35:00Z","v":2720,"vw":24.715974},{"c":24.68,"h":24.74,"l":24.68,"n":41,"o":24.73,"t":"2026-10-22T13:40:00Z","v":1593,"vw":24.720968},{"c":24.793,"h":24.793,"l":24.582,"n":78,"o":24.67,"t":"2026-10-22T13:45:00Z","v":5963,"vw":24.615335},{"c":24.695,"h":24.75,"l":24.695,"n":25,"o":24.75,"t":"2026-10-22T13:50:00Z","v":697,"vw":24.715},{"c":24.75,"h":24.755,"l":24.725,"n":29,"o":24.7334,"t":"2026-10-22T13:55:00Z","v":1509,"vw":24.746321},{"c":24.595,"h":24.74,"l":24.59,"n":82,"o":24.74,"t":"2026-10-22T14:00:00Z","v":5466,"vw":24.653053},{"c":24.51,"h":24.53,"l":24.46,"n":68,"o":24.48,"t":"2026-10-22T14:05:00Z","v":4129,"vw":24.493},{"c":24.475,"h":24.51,"l":24.44,"n":42,"o":24.49,"t":"2026-10-22T14:10:00Z","v":2131,"vw":24.485628},{"c":24.475,"h":24.49,"l":24.44,"n":72,"o":24.45,"t":"2026-10-22T14:15:00Z","v":3149,"vw":24.461846},{"c":24.46,"h":24.46,"l":24.42,"n":284,"o":24.46,"t":"2026-10-22T14:20:00Z","v":11214,"vw":24.435782},{"c":24.41,"h":24.46,"l":24.33,"n":547,"o":24.45,"t":"2026-10-22T14:25:00Z","v":26293,"vw":24.419297},{"c":24.45,"h":24.45,"l":24.395,"n":44,"o":24.4,"t":"2026-10-22T14:30:00Z","v":1712,"vw":24.407772},{"c":24.46,"h":24.46,"l":24.45,"n":15,"o":24.45,"t":"2026-10-22T14:35:00Z","v":937,"vw":24.452463},{"c":24.46,"h":24.48,"l":24.42,"n":59,"o":24.42,"t":"2026-10-22T14:40:00Z","v":1718,"vw":24.451322},{"c":24.45,"h":24.45,"l":24.4,"n":69,"o":24.42,"t":"2026-10-22T14:45:00Z","v":1685,"vw":24.43},{"c":24.46,"h":24.47,"l":24.42,"n":34,"o":24.43,"t":"2026-10-22T14:50:00Z","v":1552,"vw":24.449512},{"c":24.425,"h":24.425,"l":24.405,"n":43,"o":24.41,"t":"2026-10-22T14:55:00Z","v":1095,"vw":24.410824},{"c":24.425,"h":24.48,"l":24.425,"n":98,"o":24.43,"t":"2026-10-22T15:00:00Z","v":4821,"vw":24.452499},{"c":24.425,"h":24.46,"l":24.42,"n":56,"o":24.46,"t":"2026-10-22T15:05:00Z","v":2031,"vw":24.446618},{"c":24.4,"h":24.4,"l":24.36,"n":41,"o":24.36,"t":"2026-10-22T15:10:00Z","v":1519,"vw":24.385},{"c":24.48,"h":24.515,"l":24.41,"n":82,"o":24.41,"t":"2026-10-22T15:15:00Z","v":2585,"vw":24.452337},{"c":24.5,"h":24.51,"l":24.43,"n":76,"o":24.4999,"t":"2026-10-22T15:20:00Z","v":5653,"vw":24.480314}],"history":[{"c":12.28,"h":12.625,"l":12.1865,"n":5220,"o":12.544,"t":"2024-10-21T04:00:00Z","v":416338,"vw":12.347875},{"c":12.41,"h":12.49,"l":12.27,"n":4337,"o":12.37,"t":"2024-10-22T04:00:00Z","v":194008,"vw":12.373584},{"c":12.22,"h":12.3,"l":12,"n":4412,"o":12.3,"t":"2024-10-23T04:00:00Z","v":303299,"vw":12.157739},{"c":12.33,"h":12.7,"l":12.01,"n":7598,"o":12.58,"t":"2024-10-24T04:00:00Z","v":338082,"vw":12.293929},{"c":12.04,"h":12.4,"l":11.96,"n":5267,"o":12.35,"t":"2024-10-25T04:00:00Z","v":294391,"vw":12.178001},{"c":12.13,"h":12.24,"l":12.01,"n":5088,"o":12.01,"t":"2024-10-28T04:00:00Z","v":246689,"vw":12.120648},{"c":12.45,"h":12.5,"l":12.21,"n":2820,"o":12.21,"t":"2024-10-29T04:00:00Z","v":132100,"vw":12.395838},{"c":12.25,"h":12.49,"l":12.07,"n":3728,"o":12.49,"t":"2024-10-30T04:00:00Z","v":199470,"vw":12.246735},{"c":12.09,"h":12.18,"l":11.9,"n":5301,"o":12.15,"t":"2024-10-31T04:00:00Z","v":284910,"vw":12.044948},{"c":11.99,"h":12.31,"l":11.98,"n":3553,"o":12.2,"t":"2024-11-01T04:00:00Z","v":223309,"vw":12.104826},{"c":11.61,"h":11.85,"l":11.52,"n":2742,"o":11.83,"t":"2024-11-04T05:00:00Z","v":188933,"vw":11.645793},{"c":11.84,"h":11.88,"l":11.7,"n":2925,"o":11.74,"t":"2024-11-05T05:00:00Z","v":164732,"vw":11.810208},{"c":10.87,"h":11.23,"l":10.79,"n":8321,"o":11,"t":"2024-11-06T05:00:00Z","v":453891,"vw":10.953114},{"c":11.18,"h":11.33,"l":11.04,"n":4712,"o":11.08,"t":"2024-11-07T05:00:00Z","v":256555,"vw":11.175381},{"c":11.11,"h":11.12,"l":10.76,"n":4474,"o":11.02,"t":"2024-11-08T05:00:00Z","v":232410,"vw":10.967629},{"c":9.74,"h":10.46,"l":9.7,"n":5922,"o":10.41,"t":"2024-11-11T05:00:00Z","v":492307,"vw":9.946263},{"c":9.95,"h":9.97,"l":9.61,"n":4834,"o":9.62,"t":"2024-11-12T05:00:00Z","v":330205,"vw":9.815194},{"c":9.56,"h":9.97,"l":9.51,"n":6021,"o":9.95,"t":"2024-11-13T05:00:00Z","v":253449,"vw":9.608732},{"c":9.42,"h":9.62,"l":9.32,"n":4046,"o":9.5,"t":"2024-11-14T05:00:00Z","v":354041,"vw":9.434565},{"c":9.23,"h":9.44,"l":9.16,"n":3604,"o":9.28,"t":"2024-11-15T05:00:00Z","v":335706,"vw":9.253464},{"c":9.84,"h":9.9999,"l":9.61,"n":3924,"o":9.62,"t":"2024-11-18T05:00:00Z","v":275938,"vw":9.832139},{"c":9.92,"h":10.04,"l":9.65,"n":3735,"o":10,"t":"2024-11-19T05:00:00Z","v":288063,"vw":9.874224},{"c":9.61,"h":9.77,"l":9.52,"n":3265,"o":9.62,"t":"2024-11-20T05:00:00Z","v":221547,"vw":9.618746},{"c":9.68,"h":9.75,"l":9.45,"n":4631,"o":9.74,"t":"2024-11-21T05:00:00Z","v":270006,"vw":9.599073},{"c":9.69,"h":9.88,"l":9.67,"n":3534,"o":9.83,"t":"2024-11-22T05:00:00Z","v":196650,"vw":9.74402},{"c":9.59,"h":9.68,"l":9.37,"n":4462,"o":9.49,"t":"2024-11-25T05:00:00Z","v":279382,"vw":9.542029},{"c":9.7,"h":9.74,"l":9.52,"n":3181,"o":9.52,"t":"2024-11-26T05:00:00Z","v":193762,"vw":9.660121},{"c":9.52,"h":9.76,"l":9.52,"n":3719,"o":9.69,"t":"2024-11-27T05:00:00Z","v":167544,"vw":9.621274},{"c":9.74,"h":9.84,"l":9.63,"n":1597,"o":9.63,"t":"2024-11-29T05:00:00Z","v":125883,"vw":9.752035},{"c":9.45,"h":9.63,"l":9.44,"n":3057,"o":9.57,"t":"2024-12-02T05:00:00Z","v":120351,"vw":9.50698},{"c":9.73,"h":9.835,"l":9.54,"n":3106,"o":9.55,"t":"2024-12-03T05:00:00Z","v":156893,"vw":9.72524},{"c":9.64,"h":9.82,"l":9.59,"n":2247,"o":9.79,"t":"2024-12-04T05:00:00Z","v":114010,"vw":9.66634},{"c":9.55,"h":9.749,"l":9.47,"n":2364,"o":9.64,"t":"2024-12-05T05:00:00Z","v":99338,"vw":9.570518},{"c":9.36,"h":9.55,"l":9.315,"n":2514,"o":9.55,"t":"2024-12-06T05:00:00Z","v":145597,"vw":9.380485},{"c":9.8,"h":10.08,"l":9.77,"n":4976,"o":9.84,"t":"2024-12-09T05:00:00Z","v":289151,"vw":9.89491},{"c":9.66,"h":9.99,"l":9.61,"n":3159,"o":9.92,"t":"2024-12-10T05:00:00Z","v":192867,"vw":9.729885},{"c":10.08,"h":10.2,"l":9.73,"n":3727,"o":9.77,"t":"2024-12-11T05:00:00Z","v":228706,"vw":10.045906},{"c":9.45,"h":9.89,"l":9.45,"n":2829,"o":9.82,"t":"2024-12-12T05:00:00Z","v":171298,"vw":9.616866},{"c":9.24,"h":9.53,"l":9.22,"n":3930,"o":9.44,"t":"2024-12-13T05:00:00Z","v":521792,"vw":9.26781},{"c":9.2,"h":9.36,"l":9.16,"n":3988,"o":9.3,"t":"2024-12-16T05:00:00Z","v":225796,"vw":9.272057},{"c":9.23,"h":9.35,"l":9.03,"n":3569,"o":9.1,"t":"2024-12-17T05:00:00Z","v":203666,"vw":9.215097},{"c":8.73,"h":9.25,"l":8.66,"n":3676,"o":9.19,"t":"2024-12-18T05:00:00Z","v":243931,"vw":8.958437},{"c":8.74,"h":9.1,"l":8.7,"n":3257,"o":9.05,"t":"2024-12-19T05:00:00Z","v":196349,"vw":8.844503},{"c":8.79,"h":9.07,"l":8.76,"n":7401,"o":8.92,"t":"2024-12-20T05:00:00Z","v":618452,"vw":8.821498},{"c":8.71,"h":8.91,"l":8.68,"n":3437,"o":8.87,"t":"2024-12-23T05:00:00Z","v":213464,"vw":8.757537},{"c":8.62,"h":8.74,"l":8.55,"n":1254,"o":8.74,"t":"2024-12-24T05:00:00Z","v":51075,"vw":8.618862},{"c":8.59,"h":8.7,"l":8.56,"n":1976,"o":8.65,"t":"2024-12-26T05:00:00Z","v":99621,"vw":8.608956},{"c":8.62,"h":8.66,"l":8.47,"n":2188,"o":8.61,"t":"2024-12-27T05:00:00Z","v":161615,"vw":8.559774},{"c":8.58,"h":8.65,"l":8.381,"n":2328,"o":8.58,"t":"2024-12-30T05:00:00Z","v":138207,"vw":8.550194},{"c":8.63,"h":8.7089,"l":8.58,"n":1678,"o":8.58,"t":"2024-12-31T05:00:00Z","v":94610,"vw":8.632562},{"c":9.02,"h":9.08,"l":8.81,"n":2676,"o":8.83,"t":"2025-01-02T05:00:00Z","v":153583,"vw":8.966458},{"c":8.89,"h":8.985,"l":8.84,"n":3010,"o":8.91,"t":"2025-01-03T05:00:00Z","v":167777,"vw":8.903683},{"c":8.63,"h":8.92,"l":8.62,"n":2250,"o":8.82,"t":"2025-01-06T05:00:00Z","v":149384,"vw":8.708427},{"c":8.71,"h":9.22,"l":8.67,"n":3342,"o":8.93,"t":"2025-01-07T05:00:00Z","v":234261,"vw":8.860928},{"c":9.07,"h":9.1,"l":8.81,"n":3055,"o":8.92,"t":"2025-01-08T05:00:00Z","v":233327,"vw":8.96342},{"c":9.24,"h":9.72,"l":9.1507,"n":4186,"o":9.55,"t":"2025-01-10T05:00:00Z","v":327805,"vw":9.351946},{"c":8.87,"h":9.08,"l":8.77,"n":3278,"o":9,"t":"2025-01-13T05:00:00Z","v":232142,"vw":8.901332},{"c":9.57,"h":9.6,"l":9.13,"n":3706,"o":9.28,"t":"2025-01-14T05:00:00Z","v":349098,"vw":9.472927},{"c":9.38,"h":9.7,"l":9.185,"n":2827,"o":9.7,"t":"2025-01-15T05:00:00Z","v":230012,"vw":9.375092},{"c":9.26,"h":9.61,"l":9.25,"n":2444,"o":9.57,"t":"2025-01-16T05:00:00Z","v":136386,"vw":9.415906},{"c":9.3,"h":9.41,"l":9.11,"n":2709,"o":9.16,"t":"2025-01-17T05:00:00Z","v":149134,"vw":9.299394},{"c":9.57,"h":9.78,"l":9.51,"n":3296,"o":9.77,"t":"2025-01-21T05:00:00Z","v":229247,"vw":9.627127},{"c":10.2,"h":10.26,"l":9.76,"n":4371,"o":9.91,"t":"2025-01-22T05:00:00Z","v":328968,"vw":10.040288},{"c":10.12,"h":10.23,"l":9.84,"n":3652,"o":9.98,"t":"2025-01-23T05:00:00Z","v":185617,"vw":10.098417},{"c":10.31,"h":10.395,"l":10.12,"n":3472,"o":10.15,"t":"2025-01-24T05:00:00Z","v":190727,"vw":10.280246},{"c":9.84,"h":9.96,"l":9.65,"n":5198,"o":9.81,"t":"2025-01-27T05:00:00Z","v":301968,"vw":9.810193},{"c":9.85,"h":9.9,"l":9.62,"n":2778,"o":9.85,"t":"2025-01-28T05:00:00Z","v":181506,"vw":9.770848},{"c":9.99,"h":10.07,"l":9.78,"n":2260,"o":9.84,"t":"2025-01-29T05:00:00Z","v":91105,"vw":9.925536},{"c":10.35,"h":10.55,"l":10.14,"n":3618,"o":10.23,"t":"2025-01-30T05:00:00Z","v":251257,"vw":10.371273},{"c":10.07,"h":10.37,"l":10.0055,"n":3636,"o":10.35,"t":"2025-01-31T05:00:00Z","v":240024,"vw":10.173227},{"c":10.57,"h":10.58,"l":10.22,"n":4520,"o":10.22,"t":"2025-02-03T05:00:00Z","v":334442,"vw":10.4718},{"c":10.82,"h":10.84,"l":10.57,"n":3436,"o":10.62,"t":"2025-02-04T05:00:00Z","v":237544,"vw":10.727418},{"c":10.88,"h":11.3035,"l":10.85,"n":4523,"o":11.11,"t":"2025-02-05T05:00:00Z","v":282462,"vw":11.077518},{"c":11.2,"h":11.29,"l":10.9446,"n":4762,"o":11.29,"t":"2025-02-06T05:00:00Z","v":305248,"vw":11.172685},{"c":11.11,"h":11.48,"l":11.11,"n":3619,"o":11.3,"t":"2025-02-07T05:00:00Z","v":232729,"vw":11.262351},{"c":11.34,"h":11.4899,"l":11.25,"n":4133,"o":11.43,"t":"2025-02-10T05:00:00Z","v":242388,"vw":11.366394},{"c":10.76,"h":11.02,"l":10.66,"n":5400,"o":10.94,"t":"2025-02-11T05:00:00Z","v":392106,"vw":10.845134},{"c":10.63,"h":10.81,"l":10.26,"n":6382,"o":10.39,"t":"2025-02-12T05:00:00Z","v":352530,"vw":10.537587},{"c":10.98,"h":10.98,"l":10.5173,"n":4173,"o":10.67,"t":"2025-02-13T05:00:00Z","v":226344,"vw":10.827272},{"c":10.32,"h":10.75,"l":10.27,"n":4406,"o":10.73,"t":"2025-02-14T05:00:00Z","v":232699,"vw":10.436288},{"c":10.42,"h":10.51,"l":10.17,"n":3829,"o":10.29,"t":"2025-02-18T05:00:00Z","v":243758,"vw":10.375787},{"c":10.55,"h":10.57,"l":10.21,"n":3748,"o":10.42,"t":"2025-02-19T05:00:00Z","v":256056,"vw":10.467969},{"c":11.64,"h":11.7305,"l":11.02,"n":7023,"o":11.04,"t":"2025-02-20T05:00:00Z","v":569667,"vw":11.520634},{"c":11.07,"h":11.51,"l":10.912,"n":5894,"o":11.51,"t":"2025-02-21T05:00:00Z","v":499760,"vw":11.108464},{"c":11.45,"h":11.5,"l":11,"n":3788,"o":11.37,"t":"2025-02-24T05:00:00Z","v":273862,"vw":11.329992},{"c":11.37,"h":11.39,"l":10.92,"n":5274,"o":11.26,"t":"2025-02-25T05:00:00Z","v":386646,"vw":11.216365},{"c":11.46,"h":11.52,"l":10.84,"n":3417,"o":10.87,"t":"2025-02-26T05:00:00Z","v":232329,"vw":11.260492},{"c":11.03,"h":11.24,"l":10.798,"n":5617,"o":11.04,"t":"2025-02-27T05:00:00Z","v":386320,"vw":11.064378},{"c":11.01,"h":11.03,"l":10.73,"n":4305,"o":10.79,"t":"2025-02-28T05:00:00Z","v":270208,"vw":10.897129},{"c":11.47,"h":11.5499,"l":11.25,"n":4481,"o":11.38,"t":"2025-03-03T05:00:00Z","v":381223,"vw":11.433223},{"c":12.12,"h":12.58,"l":11.67,"n":7805,"o":11.79,"t":"2025-03-04T05:00:00Z","v":736480,"vw":12.117037},{"c":12.86,"h":12.86,"l":11.93,"n":6472,"o":11.98,"t":"2025-03-05T05:00:00Z","v":612042,"vw":12.548093},{"c":12.69,"h":13.09,"l":12.61,"n":4932,"o":12.72,"t":"2025-03-06T05:00:00Z","v":420077,"vw":12.801811},{"c":13.28,"h":13.51,"l":12.975,"n":6443,"o":13.06,"t":"2025-03-07T05:00:00Z","v":546385,"vw":13.207936},{"c":13.03,"h":13.35,"l":12.77,"n":6591,"o":13.14,"t":"2025-03-10T04:00:00Z","v":445341,"vw":13.058448},{"c":14.08,"h":14.13,"l":13.2,"n":8576,"o":13.2,"t":"2025-03-11T04:00:00Z","v":631168,"vw":13.873748},{"c":13.84,"h":13.88,"l":13.09,"n":8502,"o":13.38,"t":"2025-03-12T04:00:00Z","v":653840,"vw":13.526249},{"c":14.14,"h":14.24,"l":13.61,"n":8703,"o":13.74,"t":"2025-03-13T04:00:00Z","v":680606,"vw":14.009826},{"c":13.89,"h":14.22,"l":13.69,"n":6769,"o":14.22,"t":"2025-03-14T04:00:00Z","v":645294,"vw":13.903364},{"c":13.49,"h":13.79,"l":13.35,"n":10461,"o":13.78,"t":"2025-03-17T04:00:00Z","v":922418,"vw":13.562535},{"c":14.52,"h":14.609,"l":14.05,"n":9901,"o":14.24,"t":"2025-03-18T04:00:00Z","v":923487,"vw":14.37847},{"c":14.79,"h":14.9,"l":14.35,"n":9383,"o":14.57,"t":"2025-03-19T04:00:00Z","v":767338,"vw":14.664765},{"c":14.57,"h":14.6299,"l":14.35,"n":6231,"o":14.56,"t":"2025-03-20T04:00:00Z","v":473819,"vw":14.482316},{"c":14.21,"h":14.4899,"l":13.98,"n":5225,"o":14.33,"t":"2025-03-21T04:00:00Z","v":869890,"vw":14.170471},{"c":13.86,"h":14.33,"l":13.8,"n":5794,"o":14.18,"t":"2025-03-24T04:00:00Z","v":453784,"vw":13.934041},{"c":14.05,"h":14.5499,"l":14,"n":4932,"o":14.1,"t":"2025-03-25T04:00:00Z","v":310879,"vw":14.222992},{"c":13.92,"h":14.16,"l":13.88,"n":3765,"o":14.07,"t":"2025-03-26T04:00:00Z","v":271417,"vw":13.980137},{"c":14.44,"h":14.69,"l":14.0756,"n":5287,"o":14.14,"t":"2025-03-27T04:00:00Z","v":460297,"vw":14.400686},{"c":14.83,"h":15.25,"l":14.67,"n":7269,"o":14.87,"t":"2025-03-28T04:00:00Z","v":572965,"vw":14.914849},{"c":15.47,"h":15.548,"l":14.88,"n":8916,"o":15.28,"t":"2025-03-31T04:00:00Z","v":973806,"vw":15.337705},{"c":15.37,"h":15.7499,"l":14.95,"n":9601,"o":15.62,"t":"2025-04-01T04:00:00Z","v":875799,"vw":15.325033},{"c":15.66,"h":15.7459,"l":15.34,"n":6424,"o":15.62,"t":"2025-04-02T04:00:00Z","v":643011,"vw":15.58893},{"c":15.65,"h":15.92,"l":14.89,"n":6978,"o":15.01,"t":"2025-04-03T04:00:00Z","v":547510,"vw":15.609101},{"c":13.51,"h":14.94,"l":13.431,"n":11500,"o":14.84,"t":"2025-04-04T04:00:00Z","v":1120976,"vw":14.019009},{"c":13.67,"h":14.41,"l":13.18,"n":8889,"o":13.42,"t":"2025-04-07T04:00:00Z","v":732618,"vw":13.733755},{"c":13.43,"h":14.06,"l":13.3,"n":8364,"o":13.995,"t":"2025-04-08T04:00:00Z","v":725998,"vw":13.653116},{"c":14.17,"h":14.556,"l":13.543,"n":8551,"o":14.18,"t":"2025-04-09T04:00:00Z","v":651912,"vw":14.146965},{"c":15.25,"h":15.585,"l":14.46,"n":7821,"o":14.63,"t":"2025-04-10T04:00:00Z","v":757969,"vw":15.171441},{"c":16.14,"h":16.4123,"l":15.77,"n":8438,"o":15.97,"t":"2025-04-11T04:00:00Z","v":790305,"vw":16.121163},{"c":16.17,"h":16.345,"l":15.54,"n":8327,"o":15.95,"t":"2025-04-14T04:00:00Z","v":806568,"vw":16.055716},{"c":16.54,"h":16.63,"l":16.1,"n":5672,"o":16.41,"t":"2025-04-15T04:00:00Z","v":447157,"vw":16.436643},{"c":17.16,"h":17.6,"l":16.96,"n":8745,"o":17.42,"t":"2025-04-16T04:00:00Z","v":791028,"vw":17.254157},{"c":16.55,"h":16.91,"l":16.39,"n":7867,"o":16.775,"t":"2025-04-17T04:00:00Z","v":577331,"vw":16.593045},{"c":16.7,"h":17.36,"l":16.265,"n":5599,"o":17.24,"t":"2025-04-21T04:00:00Z","v":481045,"vw":16.740143},{"c":16.13,"h":16.85,"l":15.99,"n":8577,"o":16.84,"t":"2025-04-22T04:00:00Z","v":590500,"vw":16.34487},{"c":15.46,"h":15.58,"l":14.85,"n":11116,"o":15.1,"t":"2025-04-23T04:00:00Z","v":849416,"vw":15.261485},{"c":15.24,"h":15.66,"l":15.19,"n":5989,"o":15.66,"t":"2025-04-24T04:00:00Z","v":355276,"vw":15.338663},{"c":14.85,"h":15.17,"l":14.48,"n":7339,"o":14.79,"t":"2025-04-25T04:00:00Z","v":522676,"vw":14.874036},{"c":15.01,"h":15.03,"l":14.44,"n":4562,"o":14.7,"t":"2025-04-28T04:00:00Z","v":350654,"vw":14.793998},{"c":14.69,"h":14.91,"l":14.55,"n":3415,"o":14.82,"t":"2025-04-29T04:00:00Z","v":244612,"vw":14.722617},{"c":14.9,"h":14.9205,"l":14.45,"n":4058,"o":14.49,"t":"2025-04-30T04:00:00Z","v":293974,"vw":14.763443},{"c":14.02,"h":14.28,"l":13.8,"n":4875,"o":14.28,"t":"2025-05-01T04:00:00Z","v":360615,"vw":14.049895},{"c":13.96,"h":14.34,"l":13.8587,"n":5158,"o":14.23,"t":"2025-05-02T04:00:00Z","v":402258,"vw":13.977531},{"c":14.5,"h":14.738,"l":14.305,"n":4555,"o":14.675,"t":"2025-05-05T04:00:00Z","v":366494,"vw":14.459482},{"c":15.23,"h":15.25,"l":14.84,"n":5975,"o":15.17,"t":"2025-05-06T04:00:00Z","v":466939,"vw":15.049683},{"c":15.23,"h":15.54,"l":15.01,"n":5846,"o":15.25,"t":"2025-05-07T04:00:00Z","v":407536,"vw":15.270894},{"c":14.88,"h":15.39,"l":14.77,"n":6189,"o":15.39,"t":"2025-05-08T04:00:00Z","v":391899,"vw":15.011164},{"c":15.58,"h":15.58,"l":14.985,"n":5178,"o":15.32,"t":"2025-05-09T04:00:00Z","v":325879,"vw":15.392851},{"c":13.82,"h":14.23,"l":13.7,"n":8372,"o":14.16,"t":"2025-05-12T04:00:00Z","v":681099,"vw":13.935353},{"c":14.01,"h":14.11,"l":13.64,"n":4112,"o":13.76,"t":"2025-05-13T04:00:00Z","v":235159,"vw":13.924324},{"c":13.89,"h":13.91,"l":13.45,"n":6098,"o":13.56,"t":"2025-05-14T04:00:00Z","v":495944,"vw":13.770682},{"c":14.29,"h":14.34,"l":13.96,"n":4788,"o":14.08,"t":"2025-05-15T04:00:00Z","v":379615,"vw":14.194221},{"c":14.13,"h":14.15,"l":13.84,"n":3217,"o":13.95,"t":"2025-05-16T04:00:00Z","v":223051,"vw":14.039268},{"c":14.51,"h":14.6,"l":14.32,"n":3560,"o":14.52,"t":"2025-05-19T04:00:00Z","v":235167,"vw":14.46891},{"c":15.19,"h":15.21,"l":14.5852,"n":4366,"o":14.61,"t":"2025-05-20T04:00:00Z","v":284903,"vw":15.006385},{"c":15.23,"h":15.55,"l":15.04,"n":3790,"o":15.42,"t":"2025-05-21T04:00:00Z","v":239500,"vw":15.214969},{"c":15.02,"h":15.1156,"l":14.62,"n":3259,"o":14.95,"t":"2025-05-22T04:00:00Z","v":209153,"vw":14.950093},{"c":15.63,"h":15.73,"l":15.28,"n":3866,"o":15.64,"t":"2025-05-23T04:00:00Z","v":191853,"vw":15.593653},{"c":14.93,"h":15.27,"l":14.91,"n":5028,"o":15,"t":"2025-05-27T04:00:00Z","v":270644,"vw":15.046132},{"c":15.23,"h":15.25,"l":14.951,"n":3609,"o":14.99,"t":"2025-05-28T04:00:00Z","v":217964,"vw":15.103945},{"c":15.11,"h":15.29,"l":14.9886,"n":2429,"o":15.24,"t":"2025-05-29T04:00:00Z","v":128783,"vw":15.136225},{"c":15.01,"h":15.03,"l":14.75,"n":3679,"o":14.84,"t":"2025-05-30T04:00:00Z","v":232652,"vw":14.8978},{"c":16.2,"h":16.33,"l":15.45,"n":5179,"o":15.53,"t":"2025-06-02T04:00:00Z","v":441625,"vw":16.08877},{"c":16.03,"h":16.13,"l":15.65,"n":6781,"o":15.855,"t":"2025-06-03T04:00:00Z","v":532676,"vw":15.920111},{"c":15.68,"h":15.979,"l":15.56,"n":4048,"o":15.84,"t":"2025-06-04T04:00:00Z","v":313000,"vw":15.726566},{"c":15.48,"h":16.25,"l":15.18,"n":6544,"o":16.04,"t":"2025-06-05T04:00:00Z","v":653004,"vw":15.578714},{"c":13.74,"h":15.38,"l":13.63,"n":12267,"o":15.35,"t":"2025-06-06T04:00:00Z","v":1176771,"vw":14.197007},{"c":14.24,"h":14.34,"l":13.975,"n":9724,"o":14.27,"t":"2025-06-09T04:00:00Z","v":668425,"vw":14.182952},{"c":13.88,"h":14.35,"l":13.76,"n":7014,"o":14.33,"t":"2025-06-10T04:00:00Z","v":466069,"vw":13.916285},{"c":14.04,"h":14.0599,"l":13.73,"n":4625,"o":13.88,"t":"2025-06-11T04:00:00Z","v":328525,"vw":13.917882},{"c":14.32,"h":14.47,"l":14.1172,"n":7496,"o":14.34,"t":"2025-06-12T04:00:00Z","v":551701,"vw":14.318278},{"c":14.29,"h":14.55,"l":14.21,"n":7920,"o":14.495,"t":"2025-06-13T04:00:00Z","v":703016,"vw":14.325908},{"c":14.7,"h":14.73,"l":14.01,"n":10877,"o":14.17,"t":"2025-06-16T04:00:00Z","v":629974,"vw":14.525733},{"c":14.25,"h":14.7528,"l":14.21,"n":8107,"o":14.41,"t":"2025-06-17T04:00:00Z","v":555414,"vw":14.38161},{"c":14.09,"h":14.23,"l":13.92,"n":8292,"o":14.16,"t":"2025-06-18T04:00:00Z","v":567340,"vw":14.053535},{"c":13.85,"h":14.31,"l":13.775,"n":7463,"o":13.95,"t":"2025-06-20T04:00:00Z","v":999807,"vw":13.871841},{"c":14.1,"h":14.51,"l":13.8,"n":6123,"o":13.8,"t":"2025-06-23T04:00:00Z","v":465080,"vw":14.207849},{"c":13.59,"h":13.7,"l":13.11,"n":9047,"o":13.7,"t":"2025-06-24T04:00:00Z","v":1050475,"vw":13.47228},{"c":13.33,"h":13.4,"l":13.16,"n":5808,"o":13.25,"t":"2025-06-25T04:00:00Z","v":446720,"vw":13.310006},{"c":13.36,"h":13.43,"l":13.101,"n":6122,"o":13.28,"t":"2025-06-26T04:00:00Z","v":271750,"vw":13.320677},{"c":12.96,"h":13.06,"l":12.75,"n":6068,"o":12.86,"t":"2025-06-27T04:00:00Z","v":627873,"vw":12.936988},{"c":13.33,"h":13.35,"l":13.08,"n":4487,"o":13.13,"t":"2025-06-30T04:00:00Z","v":279944,"vw":13.266679},{"c":13.38,"h":13.98,"l":13.37,"n":8698,"o":13.93,"t":"2025-07-01T04:00:00Z","v":837125,"vw":13.563381},{"c":13.65,"h":13.7,"l":13.39,"n":6589,"o":13.5,"t":"2025-07-02T04:00:00Z","v":729374,"vw":13.57324},{"c":13.8,"h":13.8,"l":13.57,"n":3254,"o":13.65,"t":"2025-07-03T04:00:00Z","v":263551,"vw":13.694583},{"c":13.96,"h":14.02,"l":13.45,"n":5594,"o":13.65,"t":"2025-07-07T04:00:00Z","v":424041,"vw":13.879401},{"c":13.32,"h":13.96,"l":13.1693,"n":7494,"o":13.96,"t":"2025-07-08T04:00:00Z","v":469447,"vw":13.376442},{"c":13.45,"h":13.59,"l":13.3006,"n":4966,"o":13.34,"t":"2025-07-09T04:00:00Z","v":250792,"vw":13.479772},{"c":13.39,"h":13.5236,"l":13.24,"n":3882,"o":13.49,"t":"2025-07-10T04:00:00Z","v":176530,"vw":13.377886},{"c":13.61,"h":13.8,"l":13.51,"n":5720,"o":13.54,"t":"2025-07-11T04:00:00Z","v":337745,"vw":13.604707},{"c":13.72,"h":13.96,"l":13.66,"n":5576,"o":13.66,"t":"2025-07-14T04:00:00Z","v":347052,"vw":13.741965},{"c":13.48,"h":13.7153,"l":13.34,"n":7670,"o":13.65,"t":"2025-07-15T04:00:00Z","v":361996,"vw":13.542371},{"c":13.69,"h":13.725,"l":13.38,"n":6676,"o":13.68,"t":"2025-07-16T04:00:00Z","v":417143,"vw":13.603851},{"c":13.51,"h":13.62,"l":13.31,"n":3949,"o":13.36,"t":"2025-07-17T04:00:00Z","v":189200,"vw":13.482927},{"c":13.75,"h":14.03,"l":13.72,"n":3675,"o":14.02,"t":"2025-07-18T04:00:00Z","v":262763,"vw":13.830262},{"c":14.8,"h":15.07,"l":14.482,"n":6238,"o":14.5,"t":"2025-07-21T04:00:00Z","v":478468,"vw":14.80818},{"c":14.95,"h":15.12,"l":14.7606,"n":5284,"o":15.08,"t":"2025-07-22T04:00:00Z","v":353248,"vw":15.007746},{"c":14.58,"h":15.03,"l":14.42,"n":7068,"o":14.94,"t":"2025-07-23T04:00:00Z","v":433552,"vw":14.686248},{"c":14.24,"h":14.3,"l":13.79,"n":5438,"o":14.06,"t":"2025-07-24T04:00:00Z","v":328465,"vw":14.126392},{"c":14.05,"h":14.05,"l":13.7,"n":4473,"o":13.74,"t":"2025-07-25T04:00:00Z","v":271820,"vw":13.903938},{"c":13.71,"h":13.76,"l":13.515,"n":3834,"o":13.75,"t":"2025-07-28T04:00:00Z","v":223443,"vw":13.646693},{"c":13.87,"h":13.87,"l":13.61,"n":4464,"o":13.65,"t":"2025-07-29T04:00:00Z","v":202925,"vw":13.787316},{"c":13.34,"h":13.74,"l":13.27,"n":4104,"o":13.57,"t":"2025-07-30T04:00:00Z","v":260099,"vw":13.482195},{"c":13.34,"h":13.4,"l":13.25,"n":4438,"o":13.3,"t":"2025-07-31T04:00:00Z","v":218018,"vw":13.313446},{"c":13.87,"h":14.029,"l":13.61,"n":5230,"o":14.01,"t":"2025-08-01T04:00:00Z","v":327618,"vw":13.829406},{"c":15.03,"h":15.08,"l":14.45,"n":5256,"o":14.46,"t":"2025-08-04T04:00:00Z","v":419348,"vw":14.862915},{"c":15.74,"h":15.855,"l":14.7861,"n":7616,"o":14.93,"t":"2025-08-05T04:00:00Z","v":525112,"vw":15.609284},{"c":16.04,"h":16.17,"l":15.692,"n":7596,"o":15.71,"t":"2025-08-06T04:00:00Z","v":473176,"vw":15.994949},{"c":15.84,"h":16.25,"l":15.79,"n":5935,"o":16.22,"t":"2025-08-07T04:00:00Z","v":350435,"vw":15.984723},{"c":15.29,"h":15.619,"l":15.17,"n":5976,"o":15.54,"t":"2025-08-08T04:00:00Z","v":355604,"vw":15.385132},{"c":15.16,"h":15.25,"l":14.74,"n":5048,"o":14.9,"t":"2025-08-11T04:00:00Z","v":199699,"vw":15.081924},{"c":15.3,"h":15.37,"l":14.9,"n":5375,"o":15.13,"t":"2025-08-12T04:00:00Z","v":244882,"vw":15.167089},{"c":15.02,"h":15.39,"l":14.935,"n":6493,"o":15.32,"t":"2025-08-13T04:00:00Z","v":318394,"vw":15.181763},{"c":14.89,"h":15.14,"l":14.78,"n":4186,"o":14.88,"t":"2025-08-14T04:00:00Z","v":186693,"vw":14.876979},{"c":14.96,"h":15.07,"l":14.66,"n":4572,"o":14.79,"t":"2025-08-15T04:00:00Z","v":178475,"vw":14.950543},{"c":14.92,"h":15.25,"l":14.77,"n":5576,"o":15.25,"t":"2025-08-18T04:00:00Z","v":222458,"vw":14.969325},{"c":14.56,"h":15,"l":14.52,"n":5279,"o":14.99,"t":"2025-08-19T04:00:00Z","v":321040,"vw":14.627754},{"c":15.43,"h":15.46,"l":14.645,"n":7082,"o":14.81,"t":"2025-08-20T04:00:00Z","v":588134,"vw":15.12502},{"c":16.74,"h":17.36,"l":16.1,"n":12683,"o":16.18,"t":"2025-08-21T04:00:00Z","v":987420,"vw":16.79141},{"c":17.2,"h":17.245,"l":16.57,"n":8449,"o":16.78,"t":"2025-08-22T04:00:00Z","v":503431,"vw":17.034528},{"c":17.79,"h":17.98,"l":17.25,"n":14259,"o":17.29,"t":"2025-08-25T04:00:00Z","v":1180876,"vw":17.733013},{"c":18.58,"h":18.65,"l":18.07,"n":9878,"o":18.07,"t":"2025-08-26T04:00:00Z","v":820250,"vw":18.455305},{"c":18.07,"h":18.15,"l":17.74,"n":9602,"o":18.1,"t":"2025-08-27T04:00:00Z","v":662154,"vw":17.989425},{"c":17.86,"h":18.04,"l":17.6,"n":12003,"o":18.04,"t":"2025-08-28T04:00:00Z","v":649913,"vw":17.836873},{"c":18.48,"h":18.55,"l":18.15,"n":10380,"o":18.15,"t":"2025-08-29T04:00:00Z","v":623229,"vw":18.363197},{"c":19.77,"h":19.95,"l":18.8726,"n":18719,"o":18.98,"t":"2025-09-02T04:00:00Z","v":1381998,"vw":19.488731},{"c":20.91,"h":21.08,"l":20.51,"n":14925,"o":20.62,"t":"2025-09-03T04:00:00Z","v":1304603,"vw":20.843849},{"c":20.64,"h":21.0913,"l":20.52,"n":11508,"o":20.69,"t":"2025-09-04T04:00:00Z","v":579719,"vw":20.700418},{"c":21.22,"h":21.47,"l":20.57,"n":10576,"o":21.1,"t":"2025-09-05T04:00:00Z","v":643681,"vw":21.181678},{"c":21.51,"h":21.66,"l":21.17,"n":11964,"o":21.53,"t":"2025-09-08T04:00:00Z","v":579966,"vw":21.499151},{"c":21.65,"h":21.865,"l":21.3087,"n":8918,"o":21.55,"t":"2025-09-09T04:00:00Z","v":482305,"vw":21.59487},{"c":22.9,"h":22.9499,"l":21.99,"n":15075,"o":22,"t":"2025-09-10T04:00:00Z","v":894651,"vw":22.693467},{"c":22.86,"h":23,"l":22.05,"n":12653,"o":22.13,"t":"2025-09-11T04:00:00Z","v":990910,"vw":22.671383},{"c":22.42,"h":22.69,"l":22.205,"n":11125,"o":22.46,"t":"2025-09-12T04:00:00Z","v":1047344,"vw":22.442192},{"c":23.3,"h":23.38,"l":21.835,"n":15622,"o":21.835,"t":"2025-09-15T04:00:00Z","v":1254800,"vw":22.861503},{"c":23.37,"h":23.66,"l":22.94,"n":16711,"o":23.07,"t":"2025-09-16T04:00:00Z","v":1021487,"vw":23.304875},{"c":23.97,"h":24.49,"l":22.49,"n":18962,"o":22.7,"t":"2025-09-17T04:00:00Z","v":1223311,"vw":23.887823},{"c":24.4,"h":24.48,"l":23.45,"n":15172,"o":23.605,"t":"2025-09-18T04:00:00Z","v":1100677,"vw":23.961676},{"c":25.59,"h":26.11,"l":24.56,"n":18292,"o":24.56,"t":"2025-09-19T04:00:00Z","v":5200538,"vw":25.597688},{"c":26.53,"h":26.98,"l":26.24,"n":13953,"o":26.77,"t":"2025-09-22T04:00:00Z","v":858069,"vw":26.521351},{"c":27.56,"h":28.5,"l":27.27,"n":17022,"o":27.37,"t":"2025-09-23T04:00:00Z","v":1088336,"vw":27.894763},{"c":26.26,"h":27.89,"l":25.96,"n":14074,"o":27.77,"t":"2025-09-24T04:00:00Z","v":931852,"vw":26.530659},{"c":26.45,"h":26.92,"l":26.0596,"n":10223,"o":26.83,"t":"2025-09-25T04:00:00Z","v":590352,"vw":26.492806},{"c":28.41,"h":28.43,"l":27.01,"n":13868,"o":27.01,"t":"2025-09-26T04:00:00Z","v":1139397,"vw":27.924539},{"c":27.55,"h":29.115,"l":27.3803,"n":14167,"o":29.03,"t":"2025-09-29T04:00:00Z","v":1084266,"vw":27.979184},{"c":27.6,"h":28.1088,"l":26.81,"n":8436,"o":27.05,"t":"2025-09-30T04:00:00Z","v":610536,"vw":27.471783},{"c":28.08,"h":28.547,"l":27.83,"n":12088,"o":28.08,"t":"2025-10-01T04:00:00Z","v":821582,"vw":28.229637},{"c":27.81,"h":28.87,"l":26.62,"n":13258,"o":28.815,"t":"2025-10-02T04:00:00Z","v":953887,"vw":27.549523},{"c":28.63,"h":29.0693,"l":28.04,"n":9944,"o":28.66,"t":"2025-10-03T04:00:00Z","v":734118,"vw":28.623555},{"c":29.78,"h":30.36,"l":29.18,"n":11013,"o":29.3,"t":"2025-10-06T04:00:00Z","v":680164,"vw":29.869847},{"c":28.77,"h":30,"l":28.37,"n":12586,"o":29.99,"t":"2025-10-07T04:00:00Z","v":805831,"vw":28.880153},{"c":29.83,"h":30.35,"l":29.175,"n":11343,"o":29.73,"t":"2025-10-08T04:00:00Z","v":830797,"vw":29.79372},{"c":28.03,"h":30.43,"l":27.48,"n":13571,"o":30.37,"t":"2025-10-09T04:00:00Z","v":837832,"vw":28.389272},{"c":28.76,"h":29.21,"l":28.23,"n":10549,"o":28.52,"t":"2025-10-10T04:00:00Z","v":698048,"vw":28.638375},{"c":29.55,"h":30.5507,"l":29.17,"n":11097,"o":30.25,"t":"2025-10-13T04:00:00Z","v":847054,"vw":29.683254},{"c":28.96,"h":29.6,"l":28.51,"n":9390,"o":28.605,"t":"2025-10-14T04:00:00Z","v":487461,"vw":29.165286},{"c":30.14,"h":30.56,"l":29.1801,"n":10847,"o":29.32,"t":"2025-10-15T04:00:00Z","v":633130,"vw":30.029898},{"c":31.68,"h":31.91,"l":30.55,"n":11474,"o":30.93,"t":"2025-10-16T04:00:00Z","v":708299,"vw":31.413262},{"c":28.52,"h":31.07,"l":27.57,"n":17930,"o":30.84,"t":"2025-10-17T04:00:00Z","v":1288737,"vw":28.887266},{"c":29.12,"h":29.305,"l":28.531,"n":8707,"o":28.9,"t":"2025-10-20T04:00:00Z","v":623743,"vw":29.019575},{"c":25.88,"h":26.5688,"l":25.02,"n":16210,"o":26.06,"t":"2025-10-21T04:00:00Z","v":1195129,"vw":25.823014},{"c":25.2,"h":25.4845,"l":24.18,"n":18497,"o":24.22,"t":"2025-10-22T04:00:00Z","v":1377000,"vw":24.889092},{"c":25.59,"h":25.94,"l":25.2151,"n":9760,"o":25.82,"t":"2025-10-23T04:00:00Z","v":644815,"vw":25.698465},{"c":25.15,"h":25.66,"l":25.05,"n":8025,"o":25.22,"t":"2025-10-24T04:00:00Z","v":443121,"vw":25.310452},{"c":23.81,"h":24.3,"l":23.26,"n":12130,"o":23.96,"t":"2025-10-27T04:00:00Z","v":866664,"vw":23.745893},{"c":24.13,"h":24.32,"l":23.37,"n":7845,"o":23.37,"t":"2025-10-28T04:00:00Z","v":565333,"vw":24.049101},{"c":24.21,"h":25.05,"l":23.93,"n":8550,"o":25.04,"t":"2025-10-29T04:00:00Z","v":594906,"vw":24.468719},{"c":25.5,"h":25.68,"l":24.78,"n":7442,"o":24.93,"t":"2025-10-30T04:00:00Z","v":569179,"vw":25.322546},{"c":25.23,"h":25.7,"l":24.8,"n":8245,"o":25.7,"t":"2025-10-31T04:00:00Z","v":578350,"vw":25.238838},{"c":24.91,"h":25.54,"l":24.5,"n":6078,"o":25.33,"t":"2025-11-03T05:00:00Z","v":329659,"vw":24.877703},{"c":23.97,"h":24.95,"l":23.72,"n":7027,"o":24.95,"t":"2025-11-04T05:00:00Z","v":572083,"vw":24.187434},{"c":25.06,"h":25.52,"l":24.6,"n":7556,"o":25.48,"t":"2025-11-05T05:00:00Z","v":470622,"vw":25.002854},{"c":25.33,"h":26.61,"l":25.06,"n":8196,"o":26.16,"t":"2025-11-06T05:00:00Z","v":545993,"vw":25.72348},{"c":26.14,"h":26.18,"l":25.51,"n":6606,"o":26.1,"t":"2025-11-07T05:00:00Z","v":443117,"vw":25.900404},{"c":27.11,"h":27.63,"l":26.755,"n":8415,"o":27.59,"t":"2025-11-10T05:00:00Z","v":484660,"vw":27.108787},{"c":27.6,"h":27.62,"l":26.7146,"n":7651,"o":27.26,"t":"2025-11-11T05:00:00Z","v":472902,"vw":27.299879},{"c":28.64,"h":29.0451,"l":27.99,"n":8010,"o":28.24,"t":"2025-11-12T05:00:00Z","v":475378,"vw":28.716428},{"c":27.95,"h":29.3,"l":27.68,"n":7878,"o":29.3,"t":"2025-11-13T05:00:00Z","v":556619,"vw":28.486839},{"c":27.95,"h":28.35,"l":27.21,"n":6785,"o":27.48,"t":"2025-11-14T05:00:00Z","v":464379,"vw":27.894957},{"c":27.83,"h":28.6665,"l":27.5075,"n":6423,"o":28.34,"t":"2025-11-17T05:00:00Z","v":402820,"vw":28.045765},{"c":28.05,"h":28.75,"l":27.29,"n":13072,"o":28.64,"t":"2025-11-18T05:00:00Z","v":995910,"vw":28.095732},{"c":29.08,"h":29.93,"l":28.7106,"n":9936,"o":29.43,"t":"2025-11-19T05:00:00Z","v":787732,"vw":29.260549},{"c":26.69,"h":29.32,"l":26.62,"n":8877,"o":29.14,"t":"2025-11-20T05:00:00Z","v":654292,"vw":27.754044},{"c":26.48,"h":27.23,"l":26.2,"n":7219,"o":27.23,"t":"2025-11-21T05:00:00Z","v":405325,"vw":26.631486},{"c":27.83,"h":27.96,"l":26.43,"n":5147,"o":26.43,"t":"2025-11-24T05:00:00Z","v":320998,"vw":27.418885},{"c":28.06,"h":28.245,"l":27.2701,"n":5402,"o":27.44,"t":"2025-11-25T05:00:00Z","v":404240,"vw":27.876112},{"c":29.42,"h":29.43,"l":28.16,"n":6314,"o":28.27,"t":"2025-11-26T05:00:00Z","v":453545,"vw":29.025293},{"c":30.18,"h":30.18,"l":29.2436,"n":3851,"o":29.46,"t":"2025-11-28T05:00:00Z","v":295934,"vw":29.755461},{"c":30.01,"h":30.88,"l":29.6,"n":7580,"o":30.57,"t":"2025-12-01T05:00:00Z","v":506283,"vw":30.12843},{"c":28.98,"h":29.2508,"l":28.0201,"n":5635,"o":29.22,"t":"2025-12-02T05:00:00Z","v":409150,"vw":28.7322},{"c":28.56,"h":29.34,"l":28.53,"n":3666,"o":29.08,"t":"2025-12-03T05:00:00Z","v":171044,"vw":28.812829},{"c":28.59,"h":28.7,"l":28.04,"n":3909,"o":28.14,"t":"2025-12-04T05:00:00Z","v":197506,"vw":28.495965},{"c":29.1,"h":30.53,"l":28.93,"n":6277,"o":29.42,"t":"2025-12-05T05:00:00Z","v":325298,"vw":29.628204},{"c":29.25,"h":29.6,"l":28.975,"n":8107,"o":29.48,"t":"2025-12-08T05:00:00Z","v":279729,"vw":29.31831},{"c":30.45,"h":30.62,"l":29.18,"n":6382,"o":29.27,"t":"2025-12-09T05:00:00Z","v":348094,"vw":30.280455},{"c":30.49,"h":30.785,"l":29.33,"n":6920,"o":30.58,"t":"2025-12-10T05:00:00Z","v":378181,"vw":30.235041},{"c":31.87,"h":32.37,"l":29.74,"n":11053,"o":30.05,"t":"2025-12-11T05:00:00Z","v":888628,"vw":31.613928},{"c":31.4,"h":33.31,"l":31.07,"n":8555,"o":32.82,"t":"2025-12-12T05:00:00Z","v":606754,"vw":31.914671},{"c":30.44,"h":31.04,"l":29.71,"n":10458,"o":31.04,"t":"2025-12-15T05:00:00Z","v":485650,"vw":30.509374},{"c":30.37,"h":31.175,"l":29.6409,"n":6272,"o":30.31,"t":"2025-12-16T05:00:00Z","v":240180,"vw":30.294307},{"c":30.42,"h":30.7,"l":29.7901,"n":7641,"o":30.62,"t":"2025-12-17T05:00:00Z","v":374760,"vw":30.247331},{"c":29.58,"h":30.69,"l":29.54,"n":9098,"o":30.26,"t":"2025-12-18T05:00:00Z","v":604187,"vw":29.922905},{"c":31.24,"h":31.38,"l":29.51,"n":8310,"o":29.51,"t":"2025-12-19T05:00:00Z","v":792303,"vw":31.007602},{"c":33.81,"h":33.99,"l":32.64,"n":9205,"o":33.51,"t":"2025-12-22T05:00:00Z","v":541055,"vw":33.527904},{"c":34.11,"h":34.8,"l":33.833,"n":8368,"o":34.77,"t":"2025-12-23T05:00:00Z","v":443954,"vw":34.334002},{"c":33.34,"h":34.36,"l":32.6,"n":4505,"o":34,"t":"2025-12-24T05:00:00Z","v":262639,"vw":33.155897},{"c":33.33,"h":33.75,"l":33.044,"n":7800,"o":33.63,"t":"2025-12-26T05:00:00Z","v":338554,"vw":33.394464},{"c":30.54,"h":31.59,"l":30.2301,"n":8730,"o":31.59,"t":"2025-12-29T05:00:00Z","v":514834,"vw":30.733627},{"c":31.23,"h":31.5241,"l":30.8025,"n":5904,"o":31.5,"t":"2025-12-30T05:00:00Z","v":360469,"vw":31.275398},{"c":31.01,"h":31.305,"l":30.74,"n":4924,"o":31,"t":"2025-12-31T05:00:00Z","v":198188,"vw":31.023122},{"c":30.32,"h":31.9,"l":29.3,"n":6409,"o":31.755,"t":"2026-01-02T05:00:00Z","v":317734,"vw":30.199868},{"c":31.62,"h":32.7,"l":31.23,"n":6609,"o":31.58,"t":"2026-01-05T05:00:00Z","v":292127,"vw":31.822345},{"c":32.6,"h":32.84,"l":31.9,"n":6937,"o":31.98,"t":"2026-01-06T05:00:00Z","v":265887,"vw":32.499266},{"c":32.36,"h":32.36,"l":30.8,"n":5127,"o":31.74,"t":"2026-01-07T05:00:00Z","v":213690,"vw":31.781861},{"c":32.13,"h":32.323,"l":31.43,"n":5521,"o":31.67,"t":"2026-01-08T05:00:00Z","v":221244,"vw":31.904941},{"c":31.76,"h":32.16,"l":31.17,"n":5865,"o":31.8,"t":"2026-01-09T05:00:00Z","v":224426,"vw":31.71995},{"c":33.12,"h":33.68,"l":32.8813,"n":7016,"o":32.95,"t":"2026-01-12T05:00:00Z","v":335675,"vw":33.292092},{"c":34.09,"h":35.05,"l":33.823,"n":7934,"o":34.02,"t":"2026-01-13T05:00:00Z","v":358772,"vw":34.352505},{"c":34.77,"h":35.33,"l":34.01,"n":8439,"o":35.19,"t":"2026-01-14T05:00:00Z","v":379585,"vw":34.853681},{"c":35.86,"h":36.15,"l":34.01,"n":9167,"o":34.18,"t":"2026-01-15T05:00:00Z","v":450175,"vw":35.457107},{"c":36.24,"h":36.56,"l":34.63,"n":9172,"o":36.14,"t":"2026-01-16T05:00:00Z","v":392408,"vw":35.827399},{"c":37.66,"h":38.2,"l":37.12,"n":9791,"o":38.17,"t":"2026-01-20T05:00:00Z","v":416018,"vw":37.635898},{"c":36.42,"h":37.98,"l":35.9152,"n":11435,"o":37.9,"t":"2026-01-21T05:00:00Z","v":558311,"vw":36.839552},{"c":37.72,"h":38.17,"l":35.88,"n":8965,"o":36.02,"t":"2026-01-22T05:00:00Z","v":364319,"vw":37.42713},{"c":37.43,"h":37.8599,"l":36.78,"n":8164,"o":37.19,"t":"2026-01-23T05:00:00Z","v":409891,"vw":37.414745},{"c":37.24,"h":39.2,"l":37.22,"n":10642,"o":38.26,"t":"2026-01-26T05:00:00Z","v":383008,"vw":38.130574},{"c":38.28,"h":38.41,"l":36.8,"n":6962,"o":37.75,"t":"2026-01-27T05:00:00Z","v":289823,"vw":37.824438},{"c":39.18,"h":39.37,"l":38,"n":8936,"o":38.57,"t":"2026-01-28T05:00:00Z","v":321746,"vw":38.826234},{"c":35.49,"h":38.02,"l":34.75,"n":16454,"o":37.54,"t":"2026-01-29T05:00:00Z","v":828187,"vw":36.02011},{"c":31.82,"h":34.2799,"l":31.54,"n":17962,"o":32.27,"t":"2026-01-30T05:00:00Z","v":742488,"vw":32.569388},{"c":31.89,"h":32.34,"l":31.12,"n":13266,"o":31.35,"t":"2026-02-02T05:00:00Z","v":640250,"vw":31.662797},{"c":32.71,"h":33.31,"l":31.68,"n":11167,"o":32.47,"t":"2026-02-03T05:00:00Z","v":574025,"vw":32.494854},{"c":32.68,"h":33.48,"l":31.5501,"n":7543,"o":33.29,"t":"2026-02-04T05:00:00Z","v":379015,"vw":32.520524},{"c":31.02,"h":32.46,"l":30.98,"n":8775,"o":31.44,"t":"2026-02-05T05:00:00Z","v":362582,"vw":31.366546},{"c":32.98,"h":33.2505,"l":32.12,"n":5360,"o":32.23,"t":"2026-02-06T05:00:00Z","v":234806,"vw":32.818117},{"c":35.09,"h":35.49,"l":33.69,"n":7494,"o":33.69,"t":"2026-02-09T05:00:00Z","v":357828,"vw":34.78718},{"c":34.9,"h":35.39,"l":34.5,"n":4418,"o":35.37,"t":"2026-02-10T05:00:00Z","v":186803,"vw":34.899128},{"c":36.3,"h":36.74,"l":35,"n":6166,"o":36.295,"t":"2026-02-11T05:00:00Z","v":277394,"vw":36.025457},{"c":33.62,"h":36.21,"l":33.5101,"n":6254,"o":36,"t":"2026-02-12T05:00:00Z","v":242844,"vw":34.42197},{"c":35.65,"h":35.8576,"l":34.37,"n":5447,"o":34.75,"t":"2026-02-13T05:00:00Z","v":247288,"vw":35.41049},{"c":32.9,"h":33.57,"l":32.2601,"n":8576,"o":33.28,"t":"2026-02-17T05:00:00Z","v":423766,"vw":32.997566},{"c":34.11,"h":34.5,"l":33.7,"n":6055,"o":34.03,"t":"2026-02-18T05:00:00Z","v":235713,"vw":34.168827},{"c":34.02,"h":34.08,"l":32.2,"n":6090,"o":32.34,"t":"2026-02-19T05:00:00Z","v":274473,"vw":33.40093},{"c":35.84,"h":36.2,"l":34.54,"n":7898,"o":34.95,"t":"2026-02-20T05:00:00Z","v":420865,"vw":35.643466},{"c":37.1,"h":37.59,"l":36.45,"n":5648,"o":36.53,"t":"2026-02-23T05:00:00Z","v":274769,"vw":37.093324},{"c":37.03,"h":37.44,"l":35.97,"n":5448,"o":35.97,"t":"2026-02-24T05:00:00Z","v":227555,"vw":36.886778},{"c":36.81,"h":37.85,"l":36.81,"n":5250,"o":37.5,"t":"2026-02-25T05:00:00Z","v":216985,"vw":37.311699},{"c":37.07,"h":37.11,"l":35.07,"n":6075,"o":35.6,"t":"2026-02-26T05:00:00Z","v":362591,"vw":36.339823},{"c":38.9,"h":39,"l":36.89,"n":10545,"o":37.5,"t":"2026-02-27T05:00:00Z","v":724911,"vw":38.308505},{"c":38.32,"h":38.8122,"l":37.07,"n":8696,"o":38.42,"t":"2026-03-02T05:00:00Z","v":413420,"vw":38.102182},{"c":34.2,"h":34.655,"l":33.1539,"n":8943,"o":34.63,"t":"2026-03-03T05:00:00Z","v":426735,"vw":34.039208},{"c":33.97,"h":34.61,"l":33.5429,"n":6725,"o":34.6,"t":"2026-03-04T05:00:00Z","v":320940,"vw":34.099978},{"c":32.82,"h":33.69,"l":32.3001,"n":6915,"o":33.69,"t":"2026-03-05T05:00:00Z","v":307694,"vw":32.88335},{"c":32.94,"h":33.21,"l":31.6022,"n":4791,"o":32.13,"t":"2026-03-06T05:00:00Z","v":222561,"vw":32.600127},{"c":33.9,"h":34.11,"l":32.505,"n":10917,"o":33.27,"t":"2026-03-09T04:00:00Z","v":399469,"vw":33.471614},{"c":34.07,"h":34.79,"l":33.76,"n":7015,"o":34.75,"t":"2026-03-10T04:00:00Z","v":245028,"vw":34.269302},{"c":32.92,"h":33.36,"l":32.18,"n":7505,"o":32.85,"t":"2026-03-11T04:00:00Z","v":340838,"vw":32.820771},{"c":32.49,"h":33.305,"l":32.1224,"n":6994,"o":33.11,"t":"2026-03-12T04:00:00Z","v":243725,"vw":32.624016},{"c":30.17,"h":31.9,"l":30.06,"n":7475,"o":31.79,"t":"2026-03-13T04:00:00Z","v":354477,"vw":30.481633},{"c":30.58,"h":30.89,"l":29.82,"n":8831,"o":30.17,"t":"2026-03-16T04:00:00Z","v":345318,"vw":30.348606},{"c":29.83,"h":30.58,"l":29.56,"n":7184,"o":30.52,"t":"2026-03-17T04:00:00Z","v":336115,"vw":29.985333},{"c":27.93,"h":28.5,"l":27.51,"n":8575,"o":28.06,"t":"2026-03-18T04:00:00Z","v":370921,"vw":28.007195},{"c":26.62,"h":26.93,"l":25.74,"n":15228,"o":26.06,"t":"2026-03-19T04:00:00Z","v":816132,"vw":26.40198},{"c":26.14,"h":26.91,"l":25.7,"n":9626,"o":26.87,"t":"2026-03-20T04:00:00Z","v":681049,"vw":26.159655},{"c":27.19,"h":27.38,"l":26.36,"n":10581,"o":26.695,"t":"2026-03-23T04:00:00Z","v":466932,"vw":27.021289},{"c":27.43,"h":27.44,"l":26.3303,"n":7938,"o":26.89,"t":"2026-03-24T04:00:00Z","v":374058,"vw":27.197517},{"c":27.91,"h":29.09,"l":27.775,"n":6472,"o":29.09,"t":"2026-03-25T04:00:00Z","v":264870,"vw":28.122565},{"c":27.06,"h":28.155,"l":26.88,"n":6488,"o":27.16,"t":"2026-03-26T04:00:00Z","v":280836,"vw":27.295428},{"c":28.07,"h":28.4601,"l":26.87,"n":6100,"o":26.98,"t":"2026-03-27T04:00:00Z","v":261318,"vw":27.834064},{"c":27.65,"h":28.71,"l":27.33,"n":7302,"o":28.63,"t":"2026-03-30T04:00:00Z","v":274589,"vw":27.894841},{"c":29.37,"h":29.43,"l":28.44,"n":10334,"o":28.78,"t":"2026-03-31T04:00:00Z","v":402252,"vw":29.129572},{"c":30.77,"h":31.7,"l":30.13,"n":8443,"o":30.46,"t":"2026-04-01T04:00:00Z","v":437339,"vw":30.861925},{"c":31.2,"h":31.26,"l":29.3,"n":7352,"o":29.3,"t":"2026-04-02T04:00:00Z","v":328025,"vw":30.832337},{"c":30.58,"h":31.26,"l":30.46,"n":3961,"o":31.05,"t":"2026-04-06T04:00:00Z","v":163305,"vw":30.721549},{"c":30.42,"h":30.63,"l":29.53,"n":4785,"o":30.46,"t":"2026-04-07T04:00:00Z","v":233921,"vw":30.131732},{"c":31.04,"h":33,"l":30.52,"n":6178,"o":33,"t":"2026-04-08T04:00:00Z","v":304822,"vw":31.451726},{"c":31.02,"h":31.665,"l":30.76,"n":4509,"o":31.2,"t":"2026-04-09T04:00:00Z","v":175966,"vw":31.111353},{"c":31.95,"h":32.15,"l":31.52,"n":4438,"o":31.53,"t":"2026-04-10T04:00:00Z","v":216524,"vw":31.845959},{"c":31.69,"h":31.98,"l":31.281,"n":5125,"o":31.54,"t":"2026-04-13T04:00:00Z","v":168086,"vw":31.630069},{"c":32.2,"h":32.59,"l":31.74,"n":5423,"o":31.93,"t":"2026-04-14T04:00:00Z","v":204259,"vw":32.158641},{"c":30.75,"h":32.1509,"l":30.685,"n":5050,"o":31.81,"t":"2026-04-15T04:00:00Z","v":221944,"vw":31.074419},{"c":30.88,"h":31.375,"l":30.76,"n":3829,"o":31.14,"t":"2026-04-16T04:00:00Z","v":126303,"vw":31.005824},{"c":32.03,"h":32.73,"l":31.65,"n":5459,"o":31.65,"t":"2026-04-17T04:00:00Z","v":187454,"vw":32.184595},{"c":30.9,"h":31.33,"l":30.82,"n":5035,"o":31,"t":"2026-04-20T04:00:00Z","v":216939,"vw":30.97648},{"c":29.39,"h":30.65,"l":29.31,"n":5695,"o":30.26,"t":"2026-04-21T04:00:00Z","v":301990,"vw":29.658142},{"c":29.72,"h":30.22,"l":29.43,"n":4448,"o":29.85,"t":"2026-04-22T04:00:00Z","v":205622,"vw":29.875766},{"c":28.82,"h":29.38,"l":28.19,"n":5860,"o":28.98,"t":"2026-04-23T04:00:00Z","v":209911,"vw":28.696016},{"c":29.13,"h":29.425,"l":28.72,"n":3740,"o":29,"t":"2026-04-24T04:00:00Z","v":163409,"vw":29.16925},{"c":28.46,"h":28.855,"l":28.14,"n":4746,"o":28.79,"t":"2026-04-27T04:00:00Z","v":180997,"vw":28.428152},{"c":27.43,"h":27.81,"l":26.99,"n":8740,"o":27.67,"t":"2026-04-28T04:00:00Z","v":308913,"vw":27.310764},{"c":26.7,"h":26.94,"l":26.51,"n":4699,"o":26.83,"t":"2026-04-29T04:00:00Z","v":197258,"vw":26.704651},{"c":27.16,"h":27.64,"l":27,"n":4953,"o":27.38,"t":"2026-04-30T04:00:00Z","v":211381,"vw":27.209525},{"c":26.78,"h":27.31,"l":26.62,"n":3545,"o":26.9,"t":"2026-05-01T04:00:00Z","v":120893,"vw":26.87868},{"c":26.72,"h":27.37,"l":26.53,"n":4397,"o":27.07,"t":"2026-05-04T04:00:00Z","v":198185,"vw":26.849644},{"c":26.42,"h":27.175,"l":26.31,"n":3541,"o":27.16,"t":"2026-05-05T04:00:00Z","v":155631,"vw":26.556111},{"c":29.17,"h":29.72,"l":28.83,"n":7908,"o":28.86,"t":"2026-05-06T04:00:00Z","v":464038,"vw":29.183102},{"c":28.57,"h":31.26,"l":28.35,"n":18040,"o":30.89,"t":"2026-05-07T04:00:00Z","v":1557896,"vw":29.140504},{"c":30.23,"h":30.3572,"l":29.3,"n":9108,"o":29.6,"t":"2026-05-08T04:00:00Z","v":471534,"vw":29.920842},{"c":30.5,"h":31.0027,"l":30.18,"n":5641,"o":30.49,"t":"2026-05-11T04:00:00Z","v":235388,"vw":30.514877},{"c":30.21,"h":30.37,"l":29.05,"n":5296,"o":30.01,"t":"2026-05-12T04:00:00Z","v":207486,"vw":29.848474},{"c":29.56,"h":29.9299,"l":28.977,"n":5366,"o":29.59,"t":"2026-05-13T04:00:00Z","v":195312,"vw":29.458878},{"c":28.87,"h":29.35,"l":28.5,"n":4532,"o":29.35,"t":"2026-05-14T04:00:00Z","v":150555,"vw":28.814631},{"c":26.25,"h":27.24,"l":26.11,"n":6319,"o":27.24,"t":"2026-05-15T04:00:00Z","v":228303,"vw":26.485546},{"c":26.87,"h":27.29,"l":26.56,"n":6126,"o":26.93,"t":"2026-05-18T04:00:00Z","v":276186,"vw":26.804648},{"c":25.72,"h":26.22,"l":25.53,"n":7072,"o":26.19,"t":"2026-05-19T04:00:00Z","v":244322,"vw":25.734746},{"c":26.68,"h":26.79,"l":25.87,"n":6954,"o":26.25,"t":"2026-05-20T04:00:00Z","v":248520,"vw":26.486782},{"c":26.16,"h":26.52,"l":25.75,"n":4225,"o":26,"t":"2026-05-21T04:00:00Z","v":139977,"vw":26.149573},{"c":25.95,"h":26.36,"l":25.46,"n":3894,"o":26.3,"t":"2026-05-22T04:00:00Z","v":151099,"vw":25.890213},{"c":27.2,"h":27.21,"l":26.47,"n":7748,"o":27,"t":"2026-05-26T04:00:00Z","v":256936,"vw":26.856503},{"c":26.12,"h":26.775,"l":26.07,"n":5927,"o":26.39,"t":"2026-05-27T04:00:00Z","v":205579,"vw":26.347396},{"c":26.42,"h":26.9,"l":25.565,"n":4687,"o":25.79,"t":"2026-05-28T04:00:00Z","v":165020,"vw":26.417209},{"c":26.4,"h":27.25,"l":26.33,"n":7740,"o":26.56,"t":"2026-05-29T04:00:00Z","v":371953,"vw":26.605846},{"c":26.05,"h":26.2254,"l":25.26,"n":5659,"o":25.73,"t":"2026-06-01T04:00:00Z","v":251763,"vw":25.754246},{"c":25.88,"h":26.58,"l":25.6,"n":6493,"o":26.56,"t":"2026-06-02T04:00:00Z","v":271375,"vw":25.876379},{"c":25.3,"h":25.76,"l":25.07,"n":6379,"o":25.76,"t":"2026-06-03T04:00:00Z","v":303305,"vw":25.308758},{"c":25.6,"h":25.92,"l":25.245,"n":5474,"o":25.75,"t":"2026-06-04T04:00:00Z","v":230214,"vw":25.574752},{"c":23.66,"h":24.94,"l":23.56,"n":8927,"o":24.94,"t":"2026-06-05T04:00:00Z","v":543466,"vw":23.912244},{"c":23.69,"h":23.8999,"l":23.55,"n":6729,"o":23.71,"t":"2026-06-08T04:00:00Z","v":179418,"vw":23.706055},{"c":23.22,"h":23.96,"l":22.54,"n":8417,"o":23.86,"t":"2026-06-09T04:00:00Z","v":276012,"vw":23.121105},{"c":21.92,"h":22.75,"l":21.83,"n":7206,"o":22.23,"t":"2026-06-10T04:00:00Z","v":301099,"vw":22.169618},{"c":22.95,"h":23.015,"l":21.83,"n":7736,"o":22.12,"t":"2026-06-11T04:00:00Z","v":273082,"vw":22.462506},{"c":23.47,"h":23.795,"l":23.215,"n":9301,"o":23.64,"t":"2026-06-12T04:00:00Z","v":564297,"vw":23.493043},{"c":25.19,"h":25.92,"l":25,"n":7633,"o":25.52,"t":"2026-06-15T04:00:00Z","v":271645,"vw":25.348902},{"c":25.4,"h":25.81,"l":25.08,"n":5703,"o":25.5,"t":"2026-06-16T04:00:00Z","v":232818,"vw":25.380439},{"c":24.45,"h":25.91,"l":24.41,"n":6827,"o":25.25,"t":"2026-06-17T04:00:00Z","v":285641,"vw":25.239591},{"c":24.37,"h":24.77,"l":23.73,"n":8277,"o":24.35,"t":"2026-06-18T04:00:00Z","v":647753,"vw":24.25761},{"c":22.98,"h":23.04,"l":22.54,"n":5945,"o":22.59,"t":"2026-06-22T04:00:00Z","v":302402,"vw":22.799582},{"c":21.7,"h":22.25,"l":20.91,"n":7851,"o":21.85,"t":"2026-06-23T04:00:00Z","v":403004,"vw":21.85614},{"c":21.05,"h":21.2,"l":20.13,"n":9861,"o":20.7,"t":"2026-06-24T04:00:00Z","v":619930,"vw":20.856192},{"c":21.31,"h":21.58,"l":20.2,"n":6617,"o":21.58,"t":"2026-06-25T04:00:00Z","v":432405,"vw":21.243832},{"c":21.36,"h":21.88,"l":21.33,"n":5572,"o":21.68,"t":"2026-06-26T04:00:00Z","v":283379,"vw":21.531887},{"c":20.94,"h":21.47,"l":20.56,"n":8443,"o":21.38,"t":"2026-06-29T04:00:00Z","v":445559,"vw":20.837838},{"c":21.3,"h":21.55,"l":20.8736,"n":6454,"o":21.48,"t":"2026-06-30T04:00:00Z","v":296573,"vw":21.260229},{"c":21.12,"h":21.92,"l":21.05,"n":5018,"o":21.4,"t":"2026-07-01T04:00:00Z","v":283598,"vw":21.358846},{"c":21.9,"h":22.3,"l":21.6,"n":7108,"o":21.94,"t":"2026-07-02T04:00:00Z","v":387833,"vw":21.972024},{"c":21.94,"h":22.495,"l":21.71,"n":7446,"o":22.435,"t":"2026-07-06T04:00:00Z","v":329081,"vw":21.976705},{"c":21.32,"h":21.88,"l":21.15,"n":9472,"o":21.8,"t":"2026-07-07T04:00:00Z","v":553389,"vw":21.379263},{"c":20.52,"h":21.12,"l":19.96,"n":9492,"o":21.03,"t":"2026-07-08T04:00:00Z","v":454616,"vw":20.46728},{"c":21.33,"h":21.37,"l":21,"n":8120,"o":21.15,"t":"2026-07-09T04:00:00Z","v":427806,"vw":21.201791},{"c":21.1,"h":21.335,"l":20.92,"n":5414,"o":21.21,"t":"2026-07-10T04:00:00Z","v":238787,"vw":21.158977},{"c":20.87,"h":21.08,"l":20.585,"n":6470,"o":20.81,"t":"2026-07-13T04:00:00Z","v":296266,"vw":20.795362},{"c":20.73,"h":21.64,"l":20.691,"n":6316,"o":21.56,"t":"2026-07-14T04:00:00Z","v":250613,"vw":20.967515},{"c":21.03,"h":21.155,"l":20.56,"n":6170,"o":20.74,"t":"2026-07-15T04:00:00Z","v":371874,"vw":20.840407},{"c":19.99,"h":20.3,"l":19.6035,"n":9107,"o":20.28,"t":"2026-07-16T04:00:00Z","v":508779,"vw":19.921606},{"c":19.9,"h":20.16,"l":19.5,"n":3914,"o":19.59,"t":"2026-07-17T04:00:00Z","v":170614,"vw":19.881871},{"c":19.65,"h":19.865,"l":19.47,"n":6052,"o":19.74,"t":"2026-07-20T04:00:00Z","v":318075,"vw":19.723717},{"c":20.72,"h":20.83,"l":20.14,"n":5010,"o":20.26,"t":"2026-07-21T04:00:00Z","v":291909,"vw":20.621588},{"c":21.69,"h":21.87,"l":21.26,"n":7089,"o":21.26,"t":"2026-07-22T04:00:00Z","v":448585,"vw":21.602728},{"c":20.45,"h":20.98,"l":20.405,"n":7554,"o":20.61,"t":"2026-07-23T04:00:00Z","v":368293,"vw":20.606771},{"c":20.94,"h":21.28,"l":20.63,"n":6259,"o":20.72,"t":"2026-07-24T04:00:00Z","v":264907,"vw":20.946328},{"c":20.97,"h":21.29,"l":20.6,"n":4957,"o":21.19,"t":"2026-07-27T04:00:00Z","v":208529,"vw":20.929995},{"c":20.69,"h":20.9,"l":20.41,"n":7745,"o":20.72,"t":"2026-07-28T04:00:00Z","v":432911,"vw":20.652077},{"c":20.16,"h":20.77,"l":19.95,"n":5475,"o":20.56,"t":"2026-07-29T04:00:00Z","v":271464,"vw":20.256645},{"c":20.85,"h":20.91,"l":20.23,"n":6525,"o":20.55,"t":"2026-07-30T04:00:00Z","v":247901,"vw":20.633295},{"c":20.42,"h":20.64,"l":20.03,"n":4799,"o":20.62,"t":"2026-07-31T04:00:00Z","v":206824,"vw":20.34335},{"c":20.92,"h":21.035,"l":20.58,"n":4219,"o":20.62,"t":"2026-08-03T04:00:00Z","v":195863,"vw":20.846973},{"c":21.57,"h":21.9299,"l":21.26,"n":6319,"o":21.59,"t":"2026-08-04T04:00:00Z","v":313943,"vw":21.608908},{"c":22.87,"h":23.44,"l":22.67,"n":7241,"o":23.27,"t":"2026-08-05T04:00:00Z","v":343306,"vw":22.944011},{"c":22.48,"h":22.7899,"l":22.31,"n":7437,"o":22.45,"t":"2026-08-06T04:00:00Z","v":245618,"vw":22.516133},{"c":23.63,"h":24.25,"l":23.43,"n":6796,"o":24.13,"t":"2026-08-07T04:00:00Z","v":315259,"vw":23.713591},{"c":23.67,"h":23.81,"l":22.9,"n":4764,"o":23.47,"t":"2026-08-10T04:00:00Z","v":213563,"vw":23.562125},{"c":23.84,"h":24.04,"l":23.52,"n":5129,"o":23.56,"t":"2026-08-11T04:00:00Z","v":179438,"vw":23.785885},{"c":24.16,"h":24.44,"l":23.92,"n":9302,"o":24.44,"t":"2026-08-12T04:00:00Z","v":380159,"vw":24.192981},{"c":23.78,"h":24.29,"l":23.68,"n":7024,"o":23.9,"t":"2026-08-13T04:00:00Z","v":270298,"vw":23.899364},{"c":24.19,"h":24.74,"l":24.05,"n":4656,"o":24.38,"t":"2026-08-14T04:00:00Z","v":224899,"vw":24.256973},{"c":24.61,"h":24.97,"l":24.42,"n":4894,"o":24.5,"t":"2026-08-17T04:00:00Z","v":211715,"vw":24.684313},{"c":24.3,"h":24.57,"l":23.97,"n":8082,"o":24.29,"t":"2026-08-18T04:00:00Z","v":346266,"vw":24.25317},{"c":27.83,"h":28.07,"l":27.075,"n":10992,"o":27.15,"t":"2026-08-19T04:00:00Z","v":526388,"vw":27.674522},{"c":29.51,"h":29.62,"l":27.69,"n":11723,"o":27.95,"t":"2026-08-20T04:00:00Z","v":410976,"vw":29.131731},{"c":30.7,"h":31.4,"l":30.125,"n":10851,"o":31.14,"t":"2026-08-21T04:00:00Z","v":521121,"vw":30.669745},{"c":30.92,"h":31.3293,"l":30.18,"n":9412,"o":31.17,"t":"2026-08-24T04:00:00Z","v":447472,"vw":30.773875},{"c":31.23,"h":31.345,"l":30.13,"n":5864,"o":30.27,"t":"2026-08-25T04:00:00Z","v":433786,"vw":30.891174},{"c":29.99,"h":30.45,"l":29.87,"n":6118,"o":30.115,"t":"2026-08-26T04:00:00Z","v":420980,"vw":30.100667},{"c":30.03,"h":30.24,"l":29.7084,"n":4022,"o":29.92,"t":"2026-08-27T04:00:00Z","v":167760,"vw":30.020707},{"c":28.77,"h":30.06,"l":28.49,"n":7855,"o":30.06,"t":"2026-08-28T04:00:00Z","v":375172,"vw":28.974206},{"c":28.23,"h":28.45,"l":27.81,"n":4761,"o":28.39,"t":"2026-08-31T04:00:00Z","v":237809,"vw":28.173391},{"c":27.71,"h":28.06,"l":27.11,"n":6882,"o":27.135,"t":"2026-09-01T04:00:00Z","v":339459,"vw":27.676175},{"c":28.3,"h":28.82,"l":28.0958,"n":6248,"o":28.21,"t":"2026-09-02T04:00:00Z","v":341733,"vw":28.450455},{"c":29.61,"h":29.74,"l":29.06,"n":5731,"o":29.5,"t":"2026-09-03T04:00:00Z","v":302056,"vw":29.391165},{"c":28.58,"h":28.885,"l":28.33,"n":4755,"o":28.6,"t":"2026-09-04T04:00:00Z","v":216159,"vw":28.579916},{"c":28.05,"h":28.605,"l":28.01,"n":4195,"o":28.08,"t":"2026-09-08T04:00:00Z","v":164022,"vw":28.242976},{"c":28.11,"h":28.89,"l":27.92,"n":4047,"o":28.56,"t":"2026-09-09T04:00:00Z","v":172356,"vw":28.211108},{"c":27.11,"h":27.5,"l":27.01,"n":3974,"o":27.12,"t":"2026-09-10T04:00:00Z","v":224134,"vw":27.170127},{"c":26.81,"h":27.3,"l":26.67,"n":4696,"o":26.97,"t":"2026-09-11T04:00:00Z","v":232787,"vw":26.856692},{"c":25.59,"h":25.765,"l":25.16,"n":8059,"o":25.52,"t":"2026-09-14T04:00:00Z","v":426657,"vw":25.479282},{"c":25.58,"h":25.76,"l":25.0701,"n":5659,"o":25.71,"t":"2026-09-15T04:00:00Z","v":237354,"vw":25.403846},{"c":25.43,"h":26.24,"l":25,"n":6001,"o":26.24,"t":"2026-09-16T04:00:00Z","v":226472,"vw":25.477794},{"c":26.11,"h":26.41,"l":25.83,"n":5032,"o":26.41,"t":"2026-09-17T04:00:00Z","v":385473,"vw":26.151776},{"c":26.3,"h":26.5,"l":25.954,"n":4959,"o":26.26,"t":"2026-09-18T04:00:00Z","v":379114,"vw":26.255769},{"c":25.77,"h":26.36,"l":25.64,"n":3844,"o":26.33,"t":"2026-09-21T04:00:00Z","v":186148,"vw":25.840691},{"c":26.53,"h":26.68,"l":25.54,"n":7235,"o":25.57,"t":"2026-09-22T04:00:00Z","v":337470,"vw":26.042651},{"c":25.49,"h":25.87,"l":25.17,"n":4499,"o":25.8,"t":"2026-09-23T04:00:00Z","v":199893,"vw":25.462793},{"c":24.94,"h":25.21,"l":24.5601,"n":5052,"o":25.21,"t":"2026-09-24T04:00:00Z","v":290339,"vw":24.841697},{"c":25.21,"h":25.34,"l":24.835,"n":3207,"o":25.05,"t":"2026-09-25T04:00:00Z","v":188686,"vw":25.15555},{"c":24.34,"h":24.69,"l":24.05,"n":5764,"o":24.1,"t":"2026-09-28T04:00:00Z","v":267654,"vw":24.322303},{"c":24.49,"h":24.515,"l":24.08,"n":4445,"o":24.43,"t":"2026-09-29T04:00:00Z","v":222087,"vw":24.327886},{"c":24.25,"h":24.55,"l":24.2108,"n":3828,"o":24.47,"t":"2026-09-30T04:00:00Z","v":264153,"vw":24.312819},{"c":24.24,"h":24.48,"l":24,"n":3900,"o":24.2,"t":"2026-10-01T04:00:00Z","v":243924,"vw":24.236104},{"c":24.3,"h":24.5,"l":24.05,"n":5103,"o":24.5,"t":"2026-10-02T04:00:00Z","v":270884,"vw":24.233474},{"c":24.17,"h":24.34,"l":23.93,"n":3341,"o":24.34,"t":"2026-10-05T04:00:00Z","v":190174,"vw":24.14379},{"c":24.41,"h":24.6,"l":24.125,"n":4667,"o":24.29,"t":"2026-10-06T04:00:00Z","v":164953,"vw":24.37203},{"c":23.7,"h":23.98,"l":23.191,"n":5328,"o":23.48,"t":"2026-10-07T04:00:00Z","v":322505,"vw":23.658792},{"c":24.1,"h":24.1926,"l":23.58,"n":5193,"o":23.58,"t":"2026-10-08T04:00:00Z","v":218942,"vw":24.001877},{"c":24.87,"h":24.91,"l":24.5,"n":3434,"o":24.64,"t":"2026-10-09T04:00:00Z","v":180608,"vw":24.792233},{"c":24.69,"h":24.83,"l":24.58,"n":2606,"o":24.58,"t":"2026-10-12T04:00:00Z","v":114958,"vw":24.674293},{"c":24.5,"h":25.09,"l":24.25,"n":4027,"o":25.05,"t":"2026-10-13T04:00:00Z","v":219309,"vw":24.559693},{"c":23.94,"h":24.3299,"l":23.625,"n":6766,"o":24.02,"t":"2026-10-14T04:00:00Z","v":346904,"vw":23.906414},{"c":24.91,"h":24.92,"l":24.22,"n":4151,"o":24.65,"t":"2026-10-15T04:00:00Z","v":179957,"vw":24.672052},{"c":25.13,"h":25.6,"l":24.82,"n":3233,"o":24.82,"t":"2026-10-16T04:00:00Z","v":130755,"vw":25.174369},{"c":24.8,"h":25.105,"l":24.77,"n":3398,"o":25.01,"t":"2026-10-19T04:00:00Z","v":174729,"vw":24.887387},{"c":25.3,"h":25.94,"l":24.95,"n":5297,"o":25.13,"t":"2026-10-20T04:00:00Z","v":278827,"vw":25.448029},{"c":25.91,"h":26.1453,"l":25.5375,"n":9829,"o":26.1,"t":"2026-10-21T04:00:00Z","v":411227,"vw":25.88284},{"c":24.5,"h":24.9,"l":24.33,"n":2501,"o":24.9,"t":"2026-10-22T04:00:00Z","v":112872,"vw":24.54105}],"volatilityBars":[{"c":26.16,"h":26.16,"l":25.96,"n":68,"o":25.96,"t":"2026-09-21T08:00:00Z","v":2492,"vw":26.080825},{"c":26.22,"h":26.23,"l":26.22,"n":31,"o":26.22,"t":"2026-09-21T08:15:00Z","v":530,"vw":26.223333},{"c":26.13,"h":26.13,"l":26.12,"n":59,"o":26.12,"t":"2026-09-21T08:45:00Z","v":1256,"vw":26.123333},{"c":26.4,"h":26.4,"l":26.4,"n":6,"o":26.4,"t":"2026-09-21T12:00:00Z","v":4500,"vw":26.4},{"c":26.31,"h":26.31,"l":26.31,"n":3,"o":26.31,"t":"2026-09-21T12:30:00Z","v":379,"vw":26.31},{"c":26.25,"h":26.26,"l":26.2,"n":15,"o":26.2,"t":"2026-09-21T13:15:00Z","v":1037,"vw":26.241077},{"c":26.12,"h":26.36,"l":26,"n":259,"o":26.33,"t":"2026-09-21T13:30:00Z","v":21684,"vw":26.230868},{"c":26.025,"h":26.07,"l":25.96,"n":85,"o":26.06,"t":"2026-09-21T13:45:00Z","v":5389,"vw":26.027019},{"c":25.86,"h":26.07,"l":25.745,"n":203,"o":26.01,"t":"2026-09-21T14:00:00Z","v":15554,"vw":25.881283},{"c":25.88,"h":25.92,"l":25.81,"n":82,"o":25.84,"t":"2026-09-21T14:15:00Z","v":5483,"vw":25.85747},{"c":25.74,"h":25.855,"l":25.71,"n":221,"o":25.855,"t":"2026-09-21T14:30:00Z","v":6643,"vw":25.781361},{"c":25.665,"h":25.78,"l":25.6473,"n":100,"o":25.73,"t":"2026-09-21T14:45:00Z","v":4507,"vw":25.712658},{"c":25.78,"h":25.84,"l":25.7,"n":51,"o":25.7,"t":"2026-09-21T15:00:00Z","v":2809,"vw":25.761371},{"c":25.76,"h":25.78,"l":25.68,"n":88,"o":25.78,"t":"2026-09-21T15:15:00Z","v":5581,"vw":25.76223},{"c":25.67,"h":25.77,"l":25.67,"n":56,"o":25.73,"t":"2026-09-21T15:30:00Z","v":4632,"vw":25.718197},{"c":25.665,"h":25.8,"l":25.665,"n":112,"o":25.695,"t":"2026-09-21T15:45:00Z","v":8131,"vw":25.715338},{"c":25.69,"h":25.7,"l":25.64,"n":94,"o":25.65,"t":"2026-09-21T16:00:00Z","v":13399,"vw":25.663411},{"c":25.68,"h":25.75,"l":25.67,"n":48,"o":25.73,"t":"2026-09-21T16:15:00Z","v":2250,"vw":25.718571},{"c":25.69,"h":25.69,"l":25.67,"n":79,"o":25.68,"t":"2026-09-21T16:30:00Z","v":2468,"vw":25.680667},{"c":25.685,"h":25.73,"l":25.685,"n":84,"o":25.7,"t":"2026-09-21T16:45:00Z","v":3656,"vw":25.700419},{"c":25.74,"h":25.74,"l":25.67,"n":90,"o":25.67,"t":"2026-09-21T17:00:00Z","v":3678,"vw":25.692784},{"c":25.71,"h":25.74,"l":25.71,"n":47,"o":25.71,"t":"2026-09-21T17:15:00Z","v":2564,"vw":25.718311},{"c":25.73,"h":25.78,"l":25.73,"n":51,"o":25.73,"t":"2026-09-21T17:30:00Z","v":2264,"vw":25.746363},{"c":25.735,"h":25.77,"l":25.735,"n":29,"o":25.77,"t":"2026-09-21T17:45:00Z","v":960,"vw":25.750867},{"c":25.78,"h":25.78,"l":25.71,"n":39,"o":25.73,"t":"2026-09-21T18:00:00Z","v":1511,"vw":25.747},{"c":25.73,"h":25.79,"l":25.6801,"n":82,"o":25.78,"t":"2026-09-21T18:15:00Z","v":3734,"vw":25.75363},{"c":25.735,"h":25.77,"l":25.735,"n":41,"o":25.74,"t":"2026-09-21T18:30:00Z","v":946,"vw":25.75},{"c":25.75,"h":25.77,"l":25.75,"n":49,"o":25.77,"t":"2026-09-21T18:45:00Z","v":1974,"vw":25.763826},{"c":25.76,"h":25.76,"l":25.7,"n":57,"o":25.75,"t":"2026-09-21T19:00:00Z","v":2977,"vw":25.734641},{"c":25.75,"h":25.76,"l":25.73,"n":40,"o":25.7448,"t":"2026-09-21T19:15:00Z","v":1991,"vw":25.742529},{"c":25.8048,"h":25.83,"l":25.76,"n":114,"o":25.76,"t":"2026-09-21T19:30:00Z","v":3681,"vw":25.79974},{"c":25.78,"h":25.82,"l":25.75,"n":430,"o":25.82,"t":"2026-09-21T19:45:00Z","v":17848,"vw":25.773005},{"c":25.77,"h":25.77,"l":25.77,"n":13,"o":25.77,"t":"2026-09-21T20:00:00Z","v":11399,"vw":25.77},{"c":25.7,"h":25.7,"l":25.7,"n":4,"o":25.7,"t":"2026-09-21T21:00:00Z","v":245,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":4,"o":25.7,"t":"2026-09-21T22:15:00Z","v":517,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-09-21T22:30:00Z","v":100,"vw":25.7},{"c":25.939,"h":25.939,"l":25.939,"n":1,"o":25.939,"t":"2026-09-21T22:45:00Z","v":100,"vw":25.939},{"c":25.9261,"h":25.9261,"l":25.9261,"n":1,"o":25.9261,"t":"2026-09-21T23:45:00Z","v":300,"vw":25.9261},{"c":25.04,"h":25.56,"l":24.71,"n":396,"o":24.73,"t":"2026-09-22T08:00:00Z","v":23040,"vw":25.001523},{"c":24.87,"h":24.87,"l":24.82,"n":117,"o":24.82,"t":"2026-09-22T08:15:00Z","v":2742,"vw":24.843846},{"c":25.1,"h":25.1,"l":24.89,"n":81,"o":24.89,"t":"2026-09-22T08:30:00Z","v":2379,"vw":25.016394},{"c":25.4,"h":25.41,"l":25.19,"n":34,"o":25.19,"t":"2026-09-22T08:45:00Z","v":1923,"vw":25.305085},{"c":25.4,"h":25.4,"l":25.4,"n":4,"o":25.4,"t":"2026-09-22T09:00:00Z","v":386,"vw":25.4},{"c":25.29,"h":25.29,"l":25.29,"n":3,"o":25.29,"t":"2026-09-22T09:30:00Z","v":1934,"vw":25.29},{"c":25.49,"h":25.49,"l":25.39,"n":4,"o":25.39,"t":"2026-09-22T09:45:00Z","v":440,"vw":25.424091},{"c":25.63,"h":25.64,"l":25.61,"n":19,"o":25.64,"t":"2026-09-22T10:00:00Z","v":1763,"vw":25.629704},{"c":25.54,"h":25.55,"l":25.54,"n":14,"o":25.55,"t":"2026-09-22T11:00:00Z","v":2120,"vw":25.549386},{"c":25.4,"h":25.4,"l":25.4,"n":5,"o":25.4,"t":"2026-09-22T11:30:00Z","v":420,"vw":25.4},{"c":25.47,"h":25.49,"l":25.41,"n":21,"o":25.41,"t":"2026-09-22T12:00:00Z","v":1910,"vw":25.461417},{"c":25.54,"h":25.55,"l":25.4979,"n":8,"o":25.51,"t":"2026-09-22T12:15:00Z","v":924,"vw":25.530834},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-09-22T12:30:00Z","v":101,"vw":25.6},{"c":25.58,"h":25.59,"l":25.57,"n":28,"o":25.58,"t":"2026-09-22T13:00:00Z","v":4884,"vw":25.582189},{"c":25.55,"h":25.58,"l":25.55,"n":5,"o":25.58,"t":"2026-09-22T13:15:00Z","v":440,"vw":25.565714},{"c":25.77,"h":25.79,"l":25.54,"n":447,"o":25.57,"t":"2026-09-22T13:30:00Z","v":26439,"vw":25.673668},{"c":25.83,"h":25.95,"l":25.77,"n":645,"o":25.81,"t":"2026-09-22T13:45:00Z","v":53207,"vw":25.863537},{"c":25.71,"h":25.85,"l":25.69,"n":664,"o":25.85,"t":"2026-09-22T14:00:00Z","v":29741,"vw":25.755597},{"c":25.78,"h":25.8,"l":25.6597,"n":342,"o":25.72,"t":"2026-09-22T14:15:00Z","v":19187,"vw":25.755409},{"c":25.62,"h":25.79,"l":25.6,"n":206,"o":25.78,"t":"2026-09-22T14:30:00Z","v":8229,"vw":25.707383},{"c":25.825,"h":25.84,"l":25.64,"n":143,"o":25.65,"t":"2026-09-22T14:45:00Z","v":6752,"vw":25.764681},{"c":25.92,"h":25.9575,"l":25.77,"n":124,"o":25.77,"t":"2026-09-22T15:00:00Z","v":3526,"vw":25.859975},{"c":25.965,"h":25.994,"l":25.945,"n":64,"o":25.95,"t":"2026-09-22T15:15:00Z","v":3355,"vw":25.957945},{"c":25.91,"h":25.94,"l":25.89,"n":56,"o":25.89,"t":"2026-09-22T15:30:00Z","v":3037,"vw":25.911136},{"c":25.95,"h":25.97,"l":25.91,"n":75,"o":25.925,"t":"2026-09-22T15:45:00Z","v":2573,"vw":25.952633},{"c":25.93,"h":26,"l":25.93,"n":88,"o":25.9798,"t":"2026-09-22T16:00:00Z","v":6090,"vw":25.986279},{"c":25.94,"h":25.96,"l":25.94,"n":44,"o":25.95,"t":"2026-09-22T16:15:00Z","v":1936,"vw":25.954179},{"c":25.97,"h":25.97,"l":25.915,"n":60,"o":25.915,"t":"2026-09-22T16:30:00Z","v":2506,"vw":25.928824},{"c":26.01,"h":26.075,"l":25.9812,"n":95,"o":25.9812,"t":"2026-09-22T16:45:00Z","v":3763,"vw":26.039915},{"c":26.045,"h":26.0468,"l":26,"n":80,"o":26.02,"t":"2026-09-22T17:00:00Z","v":4785,"vw":26.037702},{"c":26.005,"h":26.0799,"l":25.99,"n":50,"o":26.05,"t":"2026-09-22T17:15:00Z","v":6127,"vw":26.072499},{"c":26.066,"h":26.066,"l":26.01,"n":69,"o":26.03,"t":"2026-09-22T17:30:00Z","v":2459,"vw":26.032933},{"c":26.31,"h":26.31,"l":26.05,"n":168,"o":26.05,"t":"2026-09-22T17:45:00Z","v":5399,"vw":26.230005},{"c":26.31,"h":26.31,"l":26.23,"n":33,"o":26.24,"t":"2026-09-22T18:00:00Z","v":3198,"vw":26.292673},{"c":26.33,"h":26.4099,"l":26.2869,"n":57,"o":26.2869,"t":"2026-09-22T18:15:00Z","v":4619,"vw":26.340168},{"c":26.245,"h":26.3,"l":26.2254,"n":41,"o":26.3,"t":"2026-09-22T18:30:00Z","v":1089,"vw":26.25468},{"c":26.37,"h":26.37,"l":26.29,"n":87,"o":26.29,"t":"2026-09-22T18:45:00Z","v":4793,"vw":26.350277},{"c":26.45,"h":26.4672,"l":26.3561,"n":232,"o":26.38,"t":"2026-09-22T19:00:00Z","v":4981,"vw":26.409043},{"c":26.5104,"h":26.5104,"l":26.45,"n":142,"o":26.45,"t":"2026-09-22T19:15:00Z","v":5457,"vw":26.481235},{"c":26.6,"h":26.63,"l":26.52,"n":295,"o":26.52,"t":"2026-09-22T19:30:00Z","v":8264,"vw":26.588496},{"c":26.53,"h":26.68,"l":26.47,"n":815,"o":26.61,"t":"2026-09-22T19:45:00Z","v":38546,"vw":26.566969},{"c":26.53,"h":26.53,"l":26.53,"n":18,"o":26.53,"t":"2026-09-22T20:00:00Z","v":17167,"vw":26.53},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-09-22T20:15:00Z","v":110,"vw":26.75},{"c":25.75,"h":25.77,"l":25.75,"n":31,"o":25.77,"t":"2026-09-23T08:30:00Z","v":1162,"vw":25.751994},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-09-23T09:45:00Z","v":970,"vw":25.67},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-09-23T10:30:00Z","v":100,"vw":25.78},{"c":25.68,"h":25.69,"l":25.67,"n":9,"o":25.67,"t":"2026-09-23T10:45:00Z","v":1495,"vw":25.677742},{"c":25.5501,"h":25.5501,"l":25.55,"n":2,"o":25.55,"t":"2026-09-23T11:15:00Z","v":508,"vw":25.55005},{"c":25.55,"h":25.55,"l":25.55,"n":7,"o":25.55,"t":"2026-09-23T11:30:00Z","v":793,"vw":25.55},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-09-23T12:00:00Z","v":100,"vw":25.7},{"c":25.56,"h":25.56,"l":25.56,"n":3,"o":25.56,"t":"2026-09-23T12:30:00Z","v":560,"vw":25.56},{"c":25.69,"h":25.7,"l":25.57,"n":19,"o":25.62,"t":"2026-09-23T13:00:00Z","v":2397,"vw":25.652273},{"c":25.41,"h":25.87,"l":25.35,"n":234,"o":25.8,"t":"2026-09-23T13:30:00Z","v":20556,"vw":25.598501},{"c":25.31,"h":25.35,"l":25.23,"n":155,"o":25.35,"t":"2026-09-23T13:45:00Z","v":9540,"vw":25.269733},{"c":25.31,"h":25.37,"l":25.257,"n":82,"o":25.32,"t":"2026-09-23T14:00:00Z","v":4326,"vw":25.313885},{"c":25.235,"h":25.25,"l":25.17,"n":195,"o":25.25,"t":"2026-09-23T14:15:00Z","v":7225,"vw":25.206176},{"c":25.38,"h":25.44,"l":25.255,"n":89,"o":25.27,"t":"2026-09-23T14:30:00Z","v":3842,"vw":25.350751},{"c":25.48,"h":25.49,"l":25.34,"n":145,"o":25.34,"t":"2026-09-23T14:45:00Z","v":6078,"vw":25.423842},{"c":25.42,"h":25.5,"l":25.35,"n":197,"o":25.48,"t":"2026-09-23T15:00:00Z","v":15817,"vw":25.457204},{"c":25.445,"h":25.5,"l":25.395,"n":131,"o":25.42,"t":"2026-09-23T15:15:00Z","v":8536,"vw":25.451318},{"c":25.36,"h":25.37,"l":25.31,"n":89,"o":25.33,"t":"2026-09-23T15:30:00Z","v":5126,"vw":25.332703},{"c":25.35,"h":25.36,"l":25.33,"n":35,"o":25.34,"t":"2026-09-23T15:45:00Z","v":1193,"vw":25.339619},{"c":25.41,"h":25.41,"l":25.33,"n":40,"o":25.34,"t":"2026-09-23T16:00:00Z","v":1602,"vw":25.368889},{"c":25.42,"h":25.49,"l":25.375,"n":151,"o":25.415,"t":"2026-09-23T16:15:00Z","v":19072,"vw":25.464485},{"c":25.575,"h":25.575,"l":25.43,"n":35,"o":25.43,"t":"2026-09-23T16:30:00Z","v":1669,"vw":25.517391},{"c":25.53,"h":25.56,"l":25.5,"n":78,"o":25.53,"t":"2026-09-23T16:45:00Z","v":3440,"vw":25.521607},{"c":25.46,"h":25.5,"l":25.39,"n":105,"o":25.5,"t":"2026-09-23T17:00:00Z","v":4765,"vw":25.436023},{"c":25.455,"h":25.455,"l":25.41,"n":45,"o":25.44,"t":"2026-09-23T17:15:00Z","v":1787,"vw":25.439586},{"c":25.48,"h":25.48,"l":25.42,"n":108,"o":25.44,"t":"2026-09-23T17:30:00Z","v":3406,"vw":25.441178},{"c":25.555,"h":25.56,"l":25.47,"n":54,"o":25.47,"t":"2026-09-23T17:45:00Z","v":2007,"vw":25.510269},{"c":25.55,"h":25.56,"l":25.55,"n":21,"o":25.56,"t":"2026-09-23T18:00:00Z","v":821,"vw":25.55698},{"c":25.55,"h":25.56,"l":25.535,"n":99,"o":25.56,"t":"2026-09-23T18:15:00Z","v":3091,"vw":25.546579},{"c":25.55,"h":25.5699,"l":25.5201,"n":24,"o":25.5201,"t":"2026-09-23T18:30:00Z","v":2518,"vw":25.557643},{"c":25.56,"h":25.57,"l":25.54,"n":135,"o":25.54,"t":"2026-09-23T18:45:00Z","v":4440,"vw":25.553246},{"c":25.5358,"h":25.57,"l":25.53,"n":76,"o":25.56,"t":"2026-09-23T19:00:00Z","v":1999,"vw":25.555116},{"c":25.51,"h":25.54,"l":25.48,"n":134,"o":25.5381,"t":"2026-09-23T19:15:00Z","v":6222,"vw":25.51066},{"c":25.45,"h":25.505,"l":25.43,"n":105,"o":25.505,"t":"2026-09-23T19:30:00Z","v":2840,"vw":25.461765},{"c":25.51,"h":25.56,"l":25.44,"n":566,"o":25.44,"t":"2026-09-23T19:45:00Z","v":22534,"vw":25.499986},{"c":25.49,"h":25.49,"l":25.49,"n":21,"o":25.49,"t":"2026-09-23T20:00:00Z","v":11156,"vw":25.49},{"c":24.87,"h":25.21,"l":24.87,"n":237,"o":25.21,"t":"2026-09-24T13:30:00Z","v":19777,"vw":25.001015},{"c":25.035,"h":25.035,"l":24.86,"n":153,"o":24.91,"t":"2026-09-24T13:45:00Z","v":6299,"vw":24.954949},{"c":24.75,"h":25.04,"l":24.75,"n":132,"o":25.04,"t":"2026-09-24T14:00:00Z","v":12348,"vw":24.898801},{"c":24.87,"h":24.8799,"l":24.74,"n":229,"o":24.795,"t":"2026-09-24T14:15:00Z","v":23033,"vw":24.816981},{"c":24.73,"h":24.84,"l":24.72,"n":144,"o":24.81,"t":"2026-09-24T14:30:00Z","v":7334,"vw":24.774699},{"c":24.7,"h":24.84,"l":24.7,"n":168,"o":24.75,"t":"2026-09-24T14:45:00Z","v":10271,"vw":24.751671},{"c":24.69,"h":24.73,"l":24.63,"n":167,"o":24.71,"t":"2026-09-24T15:00:00Z","v":10608,"vw":24.684414},{"c":24.63,"h":24.75,"l":24.63,"n":67,"o":24.71,"t":"2026-09-24T15:15:00Z","v":4263,"vw":24.704509},{"c":24.62,"h":24.62,"l":24.5601,"n":77,"o":24.61,"t":"2026-09-24T15:30:00Z","v":3445,"vw":24.589563},{"c":24.72,"h":24.78,"l":24.64,"n":281,"o":24.6501,"t":"2026-09-24T15:45:00Z","v":36482,"vw":24.718533},{"c":24.71,"h":24.71,"l":24.65,"n":108,"o":24.67,"t":"2026-09-24T16:00:00Z","v":4501,"vw":24.676204},{"c":24.915,"h":24.96,"l":24.7,"n":215,"o":24.7,"t":"2026-09-24T16:15:00Z","v":10139,"vw":24.873965},{"c":25.01,"h":25.01,"l":24.88,"n":66,"o":24.955,"t":"2026-09-24T16:30:00Z","v":2510,"vw":24.945278},{"c":24.9198,"h":24.98,"l":24.9198,"n":41,"o":24.95,"t":"2026-09-24T16:45:00Z","v":2975,"vw":24.943521},{"c":24.86,"h":24.95,"l":24.855,"n":79,"o":24.95,"t":"2026-09-24T17:00:00Z","v":4609,"vw":24.873733},{"c":24.855,"h":24.88,"l":24.815,"n":97,"o":24.8499,"t":"2026-09-24T17:15:00Z","v":8604,"vw":24.847673},{"c":24.795,"h":24.84,"l":24.77,"n":37,"o":24.84,"t":"2026-09-24T17:30:00Z","v":2002,"vw":24.805415},{"c":24.86,"h":24.86,"l":24.815,"n":58,"o":24.82,"t":"2026-09-24T17:45:00Z","v":3095,"vw":24.831906},{"c":24.8494,"h":24.88,"l":24.785,"n":118,"o":24.84,"t":"2026-09-24T18:00:00Z","v":4316,"vw":24.825369},{"c":24.96,"h":24.99,"l":24.905,"n":80,"o":24.91,"t":"2026-09-24T18:15:00Z","v":3209,"vw":24.948333},{"c":24.92,"h":25.045,"l":24.91,"n":125,"o":24.93,"t":"2026-09-24T18:30:00Z","v":5625,"vw":24.993677},{"c":24.91,"h":25,"l":24.895,"n":74,"o":24.92,"t":"2026-09-24T18:45:00Z","v":3378,"vw":24.93331},{"c":24.79,"h":24.945,"l":24.79,"n":238,"o":24.92,"t":"2026-09-24T19:00:00Z","v":26074,"vw":24.833079},{"c":24.876,"h":24.876,"l":24.77,"n":119,"o":24.79,"t":"2026-09-24T19:15:00Z","v":5274,"vw":24.827005},{"c":24.94,"h":24.94,"l":24.8401,"n":383,"o":24.9,"t":"2026-09-24T19:30:00Z","v":15313,"vw":24.8826},{"c":24.94,"h":24.97,"l":24.87,"n":596,"o":24.925,"t":"2026-09-24T19:45:00Z","v":30898,"vw":24.925092},{"c":24.94,"h":24.94,"l":24.94,"n":9,"o":24.94,"t":"2026-09-24T20:00:00Z","v":10930,"vw":24.94},{"c":25.21,"h":25.27,"l":25.21,"n":7,"o":25.27,"t":"2026-09-25T08:00:00Z","v":560,"vw":25.235652},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-09-25T08:15:00Z","v":100,"vw":25.23},{"c":25.6,"h":25.6,"l":25.52,"n":2,"o":25.52,"t":"2026-09-25T11:00:00Z","v":200,"vw":25.56},{"c":25.38,"h":25.46,"l":25.38,"n":7,"o":25.46,"t":"2026-09-25T11:30:00Z","v":578,"vw":25.406667},{"c":25.36,"h":25.36,"l":25.36,"n":5,"o":25.36,"t":"2026-09-25T12:00:00Z","v":400,"vw":25.36},{"c":25.3945,"h":25.43,"l":25.3945,"n":8,"o":25.43,"t":"2026-09-25T12:30:00Z","v":444,"vw":25.407532},{"c":25,"h":25.12,"l":25,"n":155,"o":25.05,"t":"2026-09-25T13:30:00Z","v":9866,"vw":25.0445},{"c":25.055,"h":25.055,"l":24.94,"n":51,"o":25.01,"t":"2026-09-25T13:45:00Z","v":6664,"vw":25.002786},{"c":24.93,"h":24.99,"l":24.855,"n":297,"o":24.99,"t":"2026-09-25T14:00:00Z","v":20231,"vw":24.931933},{"c":25.07,"h":25.1,"l":24.835,"n":135,"o":24.85,"t":"2026-09-25T14:15:00Z","v":10008,"vw":24.998625},{"c":25.14,"h":25.14,"l":25.025,"n":69,"o":25.025,"t":"2026-09-25T14:30:00Z","v":3414,"vw":25.06653},{"c":25.14,"h":25.195,"l":25.09,"n":100,"o":25.15,"t":"2026-09-25T14:45:00Z","v":9473,"vw":25.163008},{"c":25.17,"h":25.2,"l":25.09,"n":117,"o":25.15,"t":"2026-09-25T15:00:00Z","v":24981,"vw":25.177198},{"c":25.23,"h":25.23,"l":25.155,"n":78,"o":25.165,"t":"2026-09-25T15:15:00Z","v":6118,"vw":25.187581},{"c":25.215,"h":25.275,"l":25.1701,"n":59,"o":25.24,"t":"2026-09-25T15:30:00Z","v":2444,"vw":25.237779},{"c":25.26,"h":25.26,"l":25.12,"n":60,"o":25.13,"t":"2026-09-25T15:45:00Z","v":2481,"vw":25.185909},{"c":25.29,"h":25.34,"l":25.24,"n":36,"o":25.31,"t":"2026-09-25T16:00:00Z","v":1310,"vw":25.288563},{"c":25.32,"h":25.33,"l":25.22,"n":102,"o":25.23,"t":"2026-09-25T16:15:00Z","v":11300,"vw":25.311349},{"c":25.275,"h":25.28,"l":25.2446,"n":14,"o":25.28,"t":"2026-09-25T16:30:00Z","v":668,"vw":25.265623},{"c":25.18,"h":25.24,"l":25.18,"n":42,"o":25.24,"t":"2026-09-25T16:45:00Z","v":3082,"vw":25.221643},{"c":25.24,"h":25.26,"l":25.22,"n":57,"o":25.22,"t":"2026-09-25T17:00:00Z","v":2128,"vw":25.237},{"c":25.24,"h":25.24,"l":25.185,"n":33,"o":25.24,"t":"2026-09-25T17:15:00Z","v":1330,"vw":25.21199},{"c":25.23,"h":25.23,"l":25.205,"n":53,"o":25.21,"t":"2026-09-25T17:30:00Z","v":2562,"vw":25.220131},{"c":25.25,"h":25.27,"l":25.24,"n":35,"o":25.24,"t":"2026-09-25T17:45:00Z","v":1981,"vw":25.259972},{"c":25.25,"h":25.2844,"l":25.2476,"n":51,"o":25.255,"t":"2026-09-25T18:00:00Z","v":1500,"vw":25.254699},{"c":25.195,"h":25.25,"l":25.195,"n":72,"o":25.25,"t":"2026-09-25T18:15:00Z","v":2988,"vw":25.229049},{"c":25.21,"h":25.23,"l":25.2,"n":38,"o":25.21,"t":"2026-09-25T18:30:00Z","v":1222,"vw":25.21},{"c":25.235,"h":25.26,"l":25.18,"n":126,"o":25.19,"t":"2026-09-25T18:45:00Z","v":6922,"vw":25.230187},{"c":25.3,"h":25.3399,"l":25.21,"n":43,"o":25.21,"t":"2026-09-25T19:00:00Z","v":6067,"vw":25.230028},{"c":25.3399,"h":25.3399,"l":25.2601,"n":7,"o":25.2601,"t":"2026-09-25T19:15:00Z","v":362,"vw":25.314778},{"c":25.255,"h":25.285,"l":25.17,"n":187,"o":25.26,"t":"2026-09-25T19:30:00Z","v":20459,"vw":25.214445},{"c":25.24,"h":25.3,"l":25.22,"n":370,"o":25.26,"t":"2026-09-25T19:45:00Z","v":10970,"vw":25.256323},{"c":25.21,"h":25.21,"l":25.21,"n":7,"o":25.21,"t":"2026-09-25T20:00:00Z","v":5074,"vw":25.21},{"c":24.2,"h":24.5,"l":24.15,"n":403,"o":24.5,"t":"2026-09-28T08:00:00Z","v":18693,"vw":24.253567},{"c":24.17,"h":24.17,"l":24.07,"n":29,"o":24.14,"t":"2026-09-28T08:15:00Z","v":2949,"vw":24.105148},{"c":24.05,"h":24.14,"l":24.04,"n":29,"o":24.13,"t":"2026-09-28T08:45:00Z","v":3554,"vw":24.09489},{"c":24,"h":24.07,"l":24,"n":21,"o":24.07,"t":"2026-09-28T09:00:00Z","v":1911,"vw":24.039578},{"c":24.09,"h":24.09,"l":24.09,"n":2,"o":24.09,"t":"2026-09-28T09:15:00Z","v":200,"vw":24.09},{"c":24.01,"h":24.03,"l":24.01,"n":3,"o":24.03,"t":"2026-09-28T09:30:00Z","v":391,"vw":24.023299},{"c":24.12,"h":24.16,"l":24.12,"n":17,"o":24.16,"t":"2026-09-28T10:30:00Z","v":2712,"vw":24.12342},{"c":24.13,"h":24.13,"l":24.13,"n":2,"o":24.13,"t":"2026-09-28T10:45:00Z","v":391,"vw":24.13},{"c":24,"h":24.26,"l":24,"n":69,"o":24.23,"t":"2026-09-28T11:00:00Z","v":5655,"vw":24.145307},{"c":24.17,"h":24.19,"l":24.17,"n":4,"o":24.19,"t":"2026-09-28T11:15:00Z","v":510,"vw":24.182381},{"c":24.21,"h":24.23,"l":24.2,"n":23,"o":24.23,"t":"2026-09-28T11:30:00Z","v":2246,"vw":24.212774},{"c":24.22,"h":24.22,"l":24.21,"n":41,"o":24.22,"t":"2026-09-28T11:45:00Z","v":3524,"vw":24.217026},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-09-28T12:30:00Z","v":160,"vw":24.23},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-09-28T12:45:00Z","v":200,"vw":24.3},{"c":24.15,"h":24.19,"l":24.14,"n":31,"o":24.15,"t":"2026-09-28T13:15:00Z","v":1694,"vw":24.157998},{"c":24.37,"h":24.37,"l":24.05,"n":719,"o":24.16,"t":"2026-09-28T13:30:00Z","v":70741,"vw":24.166459},{"c":24.51,"h":24.55,"l":24.4,"n":182,"o":24.42,"t":"2026-09-28T13:45:00Z","v":13360,"vw":24.482066},{"c":24.515,"h":24.65,"l":24.48,"n":207,"o":24.56,"t":"2026-09-28T14:00:00Z","v":9925,"vw":24.552905},{"c":24.56,"h":24.56,"l":24.5,"n":69,"o":24.52,"t":"2026-09-28T14:15:00Z","v":2494,"vw":24.529208},{"c":24.3134,"h":24.55,"l":24.3134,"n":125,"o":24.53,"t":"2026-09-28T14:30:00Z","v":4109,"vw":24.430535},{"c":24.28,"h":24.3799,"l":24.26,"n":137,"o":24.32,"t":"2026-09-28T14:45:00Z","v":5701,"vw":24.296254},{"c":24.32,"h":24.38,"l":24.28,"n":132,"o":24.28,"t":"2026-09-28T15:00:00Z","v":4462,"vw":24.341402},{"c":24.4,"h":24.41,"l":24.3,"n":109,"o":24.3001,"t":"2026-09-28T15:15:00Z","v":4460,"vw":24.358721},{"c":24.35,"h":24.44,"l":24.35,"n":127,"o":24.385,"t":"2026-09-28T15:30:00Z","v":4226,"vw":24.374384},{"c":24.425,"h":24.4799,"l":24.37,"n":69,"o":24.41,"t":"2026-09-28T15:45:00Z","v":2521,"vw":24.429822},{"c":24.4,"h":24.44,"l":24.4,"n":43,"o":24.44,"t":"2026-09-28T16:00:00Z","v":966,"vw":24.411667},{"c":24.59,"h":24.69,"l":24.41,"n":162,"o":24.41,"t":"2026-09-28T16:15:00Z","v":6490,"vw":24.589533},{"c":24.42,"h":24.58,"l":24.42,"n":47,"o":24.58,"t":"2026-09-28T16:30:00Z","v":2586,"vw":24.469425},{"c":24.35,"h":24.4,"l":24.35,"n":54,"o":24.3917,"t":"2026-09-28T16:45:00Z","v":1829,"vw":24.367343},{"c":24.5897,"h":24.6,"l":24.375,"n":95,"o":24.375,"t":"2026-09-28T17:00:00Z","v":5640,"vw":24.530566},{"c":24.46,"h":24.5,"l":24.42,"n":53,"o":24.5,"t":"2026-09-28T17:15:00Z","v":1975,"vw":24.458745},{"c":24.43,"h":24.46,"l":24.43,"n":43,"o":24.46,"t":"2026-09-28T17:30:00Z","v":1152,"vw":24.4525},{"c":24.53,"h":24.53,"l":24.45,"n":40,"o":24.46,"t":"2026-09-28T17:45:00Z","v":1404,"vw":24.493723},{"c":24.42,"h":24.4878,"l":24.41,"n":41,"o":24.43,"t":"2026-09-28T18:00:00Z","v":1612,"vw":24.433448},{"c":24.4,"h":24.46,"l":24.38,"n":78,"o":24.4263,"t":"2026-09-28T18:15:00Z","v":3669,"vw":24.418359},{"c":24.44,"h":24.44,"l":24.36,"n":79,"o":24.415,"t":"2026-09-28T18:30:00Z","v":3036,"vw":24.397247},{"c":24.455,"h":24.4799,"l":24.41,"n":107,"o":24.41,"t":"2026-09-28T18:45:00Z","v":3364,"vw":24.446658},{"c":24.4,"h":24.48,"l":24.39,"n":117,"o":24.455,"t":"2026-09-28T19:00:00Z","v":3314,"vw":24.419532},{"c":24.41,"h":24.415,"l":24.39,"n":126,"o":24.4001,"t":"2026-09-28T19:15:00Z","v":7236,"vw":24.396551},{"c":24.34,"h":24.424,"l":24.34,"n":228,"o":24.38,"t":"2026-09-28T19:30:00Z","v":8105,"vw":24.394978},{"c":24.32,"h":24.39,"l":24.3,"n":559,"o":24.3707,"t":"2026-09-28T19:45:00Z","v":21638,"vw":24.343451},{"c":24.34,"h":24.34,"l":24.34,"n":17,"o":24.34,"t":"2026-09-28T20:00:00Z","v":12288,"vw":24.34},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-09-28T20:30:00Z","v":108,"vw":24.34},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-09-29T11:45:00Z","v":299,"vw":24.72},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-09-29T12:45:00Z","v":700,"vw":24.54},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-09-29T13:15:00Z","v":100,"vw":24.48},{"c":24.26,"h":24.44,"l":24.21,"n":252,"o":24.43,"t":"2026-09-29T13:30:00Z","v":24121,"vw":24.294525},{"c":24.32,"h":24.34,"l":24.25,"n":132,"o":24.28,"t":"2026-09-29T13:45:00Z","v":5122,"vw":24.28872},{"c":24.355,"h":24.4,"l":24.35,"n":35,"o":24.35,"t":"2026-09-29T14:00:00Z","v":1559,"vw":24.359206},{"c":24.35,"h":24.42,"l":24.335,"n":73,"o":24.35,"t":"2026-09-29T14:15:00Z","v":2938,"vw":24.365385},{"c":24.35,"h":24.35,"l":24.28,"n":201,"o":24.32,"t":"2026-09-29T14:30:00Z","v":10601,"vw":24.324146},{"c":24.21,"h":24.325,"l":24.21,"n":27,"o":24.325,"t":"2026-09-29T14:45:00Z","v":1708,"vw":24.284508},{"c":24.22,"h":24.28,"l":24.2,"n":60,"o":24.25,"t":"2026-09-29T15:00:00Z","v":3091,"vw":24.256807},{"c":24.23,"h":24.24,"l":24.08,"n":236,"o":24.19,"t":"2026-09-29T15:15:00Z","v":11885,"vw":24.170444},{"c":24.24,"h":24.24,"l":24.18,"n":24,"o":24.18,"t":"2026-09-29T15:30:00Z","v":1393,"vw":24.201873},{"c":24.22,"h":24.34,"l":24.2,"n":99,"o":24.2,"t":"2026-09-29T15:45:00Z","v":3991,"vw":24.260313},{"c":24.22,"h":24.28,"l":24.18,"n":117,"o":24.24,"t":"2026-09-29T16:00:00Z","v":26487,"vw":24.26296},{"c":24.27,"h":24.3,"l":24.19,"n":90,"o":24.19,"t":"2026-09-29T16:15:00Z","v":3102,"vw":24.249317},{"c":24.26,"h":24.3,"l":24.24,"n":89,"o":24.24,"t":"2026-09-29T16:30:00Z","v":4089,"vw":24.278027},{"c":24.24,"h":24.275,"l":24.23,"n":37,"o":24.275,"t":"2026-09-29T16:45:00Z","v":2124,"vw":24.248303},{"c":24.24,"h":24.25,"l":24.24,"n":14,"o":24.245,"t":"2026-09-29T17:00:00Z","v":949,"vw":24.245455},{"c":24.21,"h":24.26,"l":24.21,"n":30,"o":24.2532,"t":"2026-09-29T17:15:00Z","v":1547,"vw":24.24764},{"c":24.26,"h":24.26,"l":24.22,"n":78,"o":24.22,"t":"2026-09-29T17:30:00Z","v":2794,"vw":24.244248},{"c":24.24,"h":24.27,"l":24.24,"n":38,"o":24.265,"t":"2026-09-29T17:45:00Z","v":1903,"vw":24.249706},{"c":24.32,"h":24.37,"l":24.24,"n":157,"o":24.24,"t":"2026-09-29T18:00:00Z","v":7826,"vw":24.30279},{"c":24.25,"h":24.34,"l":24.25,"n":143,"o":24.3001,"t":"2026-09-29T18:15:00Z","v":10181,"vw":24.302562},{"c":24.32,"h":24.38,"l":24.28,"n":184,"o":24.33,"t":"2026-09-29T18:30:00Z","v":6261,"vw":24.330327},{"c":24.375,"h":24.4,"l":24.336,"n":66,"o":24.37,"t":"2026-09-29T18:45:00Z","v":4080,"vw":24.375852},{"c":24.36,"h":24.375,"l":24.3,"n":174,"o":24.375,"t":"2026-09-29T19:00:00Z","v":5629,"vw":24.343629},{"c":24.38,"h":24.4374,"l":24.34,"n":138,"o":24.365,"t":"2026-09-29T19:15:00Z","v":8419,"vw":24.378037},{"c":24.43,"h":24.4898,"l":24.36,"n":415,"o":24.38,"t":"2026-09-29T19:30:00Z","v":17969,"vw":24.446205},{"c":24.48,"h":24.515,"l":24.41,"n":513,"o":24.44,"t":"2026-09-29T19:45:00Z","v":21116,"vw":24.464965},{"c":24.49,"h":24.49,"l":24.49,"n":14,"o":24.49,"t":"2026-09-29T20:00:00Z","v":10514,"vw":24.49},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-29T20:15:00Z","v":100,"vw":24.5},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-09-30T12:15:00Z","v":100,"vw":24.4},{"c":24.65,"h":24.88,"l":24.56,"n":64,"o":24.56,"t":"2026-09-30T12:30:00Z","v":6913,"vw":24.704242},{"c":24.6,"h":24.69,"l":24.57,"n":26,"o":24.69,"t":"2026-09-30T12:45:00Z","v":2474,"vw":24.610265},{"c":24.49,"h":24.61,"l":24.49,"n":8,"o":24.61,"t":"2026-09-30T13:00:00Z","v":910,"vw":24.542747},{"c":24.46,"h":24.46,"l":24.4,"n":17,"o":24.46,"t":"2026-09-30T13:15:00Z","v":2128,"vw":24.435047},{"c":24.35,"h":24.55,"l":24.335,"n":103,"o":24.47,"t":"2026-09-30T13:30:00Z","v":11651,"vw":24.493797},{"c":24.33,"h":24.345,"l":24.29,"n":26,"o":24.34,"t":"2026-09-30T13:45:00Z","v":1092,"vw":24.332361},{"c":24.54,"h":24.54,"l":24.32,"n":74,"o":24.32,"t":"2026-09-30T14:00:00Z","v":4417,"vw":24.359156},{"c":24.355,"h":24.52,"l":24.355,"n":77,"o":24.52,"t":"2026-09-30T14:15:00Z","v":4100,"vw":24.386143},{"c":24.3542,"h":24.4,"l":24.32,"n":93,"o":24.38,"t":"2026-09-30T14:30:00Z","v":4621,"vw":24.372973},{"c":24.31,"h":24.385,"l":24.27,"n":143,"o":24.385,"t":"2026-09-30T14:45:00Z","v":7221,"vw":24.315065},{"c":24.36,"h":24.38,"l":24.29,"n":148,"o":24.31,"t":"2026-09-30T15:00:00Z","v":11479,"vw":24.320377},{"c":24.28,"h":24.34,"l":24.22,"n":183,"o":24.32,"t":"2026-09-30T15:15:00Z","v":17943,"vw":24.267513},{"c":24.25,"h":24.31,"l":24.23,"n":118,"o":24.31,"t":"2026-09-30T15:30:00Z","v":2584,"vw":24.266504},{"c":24.26,"h":24.31,"l":24.2108,"n":128,"o":24.25,"t":"2026-09-30T15:45:00Z","v":7373,"vw":24.263643},{"c":24.325,"h":24.325,"l":24.26,"n":72,"o":24.28,"t":"2026-09-30T16:00:00Z","v":17560,"vw":24.294607},{"c":24.28,"h":24.34,"l":24.26,"n":71,"o":24.3,"t":"2026-09-30T16:15:00Z","v":15608,"vw":24.300251},{"c":24.3176,"h":24.35,"l":24.27,"n":107,"o":24.305,"t":"2026-09-30T16:30:00Z","v":26991,"vw":24.307599},{"c":24.29,"h":24.345,"l":24.29,"n":84,"o":24.345,"t":"2026-09-30T16:45:00Z","v":2552,"vw":24.305947},{"c":24.38,"h":24.38,"l":24.27,"n":178,"o":24.29,"t":"2026-09-30T17:00:00Z","v":23462,"vw":24.357532},{"c":24.29,"h":24.31,"l":24.28,"n":47,"o":24.31,"t":"2026-09-30T17:15:00Z","v":1019,"vw":24.29},{"c":24.28,"h":24.31,"l":24.28,"n":71,"o":24.28,"t":"2026-09-30T17:30:00Z","v":3606,"vw":24.301242},{"c":24.31,"h":24.33,"l":24.25,"n":126,"o":24.29,"t":"2026-09-30T17:45:00Z","v":5369,"vw":24.292704},{"c":24.29,"h":24.33,"l":24.29,"n":15,"o":24.33,"t":"2026-09-30T18:00:00Z","v":433,"vw":24.313333},{"c":24.3164,"h":24.32,"l":24.28,"n":45,"o":24.29,"t":"2026-09-30T18:15:00Z","v":2186,"vw":24.302096},{"c":24.28,"h":24.3,"l":24.26,"n":41,"o":24.29,"t":"2026-09-30T18:30:00Z","v":3684,"vw":24.283857},{"c":24.31,"h":24.31,"l":24.26,"n":76,"o":24.285,"t":"2026-09-30T18:45:00Z","v":4027,"vw":24.28125},{"c":24.31,"h":24.31,"l":24.26,"n":104,"o":24.3,"t":"2026-09-30T19:00:00Z","v":5025,"vw":24.299663},{"c":24.2701,"h":24.3399,"l":24.2701,"n":73,"o":24.29,"t":"2026-09-30T19:15:00Z","v":5261,"vw":24.294895},{"c":24.29,"h":24.31,"l":24.27,"n":171,"o":24.27,"t":"2026-09-30T19:30:00Z","v":7512,"vw":24.296179},{"c":24.22,"h":24.31,"l":24.22,"n":547,"o":24.3,"t":"2026-09-30T19:45:00Z","v":22242,"vw":24.270257},{"c":23.93,"h":24.25,"l":23.93,"n":11,"o":24.25,"t":"2026-09-30T20:00:00Z","v":12631,"vw":24.244572},{"c":24.13,"h":24.26,"l":24.064,"n":137,"o":24.2,"t":"2026-10-01T13:30:00Z","v":8597,"vw":24.173493},{"c":24.18,"h":24.21,"l":24.16,"n":70,"o":24.17,"t":"2026-10-01T13:45:00Z","v":2561,"vw":24.184546},{"c":24.05,"h":24.17,"l":24.02,"n":135,"o":24.17,"t":"2026-10-01T14:00:00Z","v":8046,"vw":24.058235},{"c":24.07,"h":24.1,"l":24,"n":119,"o":24.02,"t":"2026-10-01T14:15:00Z","v":7969,"vw":24.030748},{"c":24.08,"h":24.185,"l":24.07,"n":164,"o":24.1,"t":"2026-10-01T14:30:00Z","v":10631,"vw":24.110694},{"c":24.09,"h":24.13,"l":24.04,"n":109,"o":24.11,"t":"2026-10-01T14:45:00Z","v":5342,"vw":24.081623},{"c":24.16,"h":24.175,"l":24.05,"n":458,"o":24.06,"t":"2026-10-01T15:00:00Z","v":35385,"vw":24.129222},{"c":24.26,"h":24.3,"l":24.2,"n":94,"o":24.2,"t":"2026-10-01T15:15:00Z","v":10777,"vw":24.282511},{"c":24.31,"h":24.31,"l":24.18,"n":39,"o":24.21,"t":"2026-10-01T15:30:00Z","v":2573,"vw":24.247462},{"c":24.33,"h":24.365,"l":24.23,"n":76,"o":24.255,"t":"2026-10-01T15:45:00Z","v":3768,"vw":24.2809},{"c":24.34,"h":24.365,"l":24.3,"n":48,"o":24.3,"t":"2026-10-01T16:00:00Z","v":1908,"vw":24.336298},{"c":24.35,"h":24.36,"l":24.31,"n":67,"o":24.32,"t":"2026-10-01T16:15:00Z","v":2302,"vw":24.331111},{"c":24.27,"h":24.31,"l":24.24,"n":40,"o":24.31,"t":"2026-10-01T16:30:00Z","v":2120,"vw":24.28194},{"c":24.25,"h":24.285,"l":24.24,"n":40,"o":24.285,"t":"2026-10-01T16:45:00Z","v":1156,"vw":24.255625},{"c":24.29,"h":24.29,"l":24.25,"n":53,"o":24.25,"t":"2026-10-01T17:00:00Z","v":2526,"vw":24.277703},{"c":24.34,"h":24.395,"l":24.3,"n":53,"o":24.3,"t":"2026-10-01T17:15:00Z","v":2058,"vw":24.355899},{"c":24.29,"h":24.48,"l":24.29,"n":92,"o":24.4,"t":"2026-10-01T17:30:00Z","v":4484,"vw":24.411648},{"c":24.21,"h":24.3499,"l":24.21,"n":54,"o":24.3,"t":"2026-10-01T17:45:00Z","v":3381,"vw":24.291152},{"c":24.33,"h":24.33,"l":24.23,"n":153,"o":24.255,"t":"2026-10-01T18:00:00Z","v":35260,"vw":24.278815},{"c":24.375,"h":24.39,"l":24.33,"n":125,"o":24.33,"t":"2026-10-01T18:15:00Z","v":16643,"vw":24.375816},{"c":24.31,"h":24.38,"l":24.29,"n":95,"o":24.31,"t":"2026-10-01T18:30:00Z","v":10691,"vw":24.314901},{"c":24.31,"h":24.34,"l":24.28,"n":62,"o":24.28,"t":"2026-10-01T18:45:00Z","v":6625,"vw":24.319127},{"c":24.3,"h":24.3599,"l":24.29,"n":46,"o":24.32,"t":"2026-10-01T19:00:00Z","v":1679,"vw":24.30582},{"c":24.27,"h":24.31,"l":24.25,"n":63,"o":24.29,"t":"2026-10-01T19:15:00Z","v":3850,"vw":24.285101},{"c":24.28,"h":24.3075,"l":24.257,"n":108,"o":24.26,"t":"2026-10-01T19:30:00Z","v":4506,"vw":24.287998},{"c":24.24,"h":24.32,"l":24.23,"n":572,"o":24.28,"t":"2026-10-01T19:45:00Z","v":20558,"vw":24.279752},{"c":24.24,"h":24.24,"l":24.24,"n":14,"o":24.24,"t":"2026-10-01T20:00:00Z","v":7001,"vw":24.24},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-01T20:15:00Z","v":216,"vw":24.24},{"c":24.2,"h":24.2,"l":24.2,"n":20,"o":24.2,"t":"2026-10-02T08:45:00Z","v":513,"vw":24.2},{"c":24.19,"h":24.19,"l":24.18,"n":8,"o":24.18,"t":"2026-10-02T09:30:00Z","v":423,"vw":24.186667},{"c":24.18,"h":24.18,"l":24.15,"n":109,"o":24.15,"t":"2026-10-02T09:45:00Z","v":1086,"vw":24.16},{"c":24.04,"h":24.16,"l":24.03,"n":61,"o":24.16,"t":"2026-10-02T10:00:00Z","v":976,"vw":24.09},{"c":24.02,"h":24.02,"l":24.01,"n":28,"o":24.01,"t":"2026-10-02T10:15:00Z","v":1072,"vw":24.013623},{"c":24.5,"h":24.67,"l":24.5,"n":15,"o":24.67,"t":"2026-10-02T12:30:00Z","v":680,"vw":24.60613},{"c":24.27,"h":24.5,"l":24.27,"n":130,"o":24.44,"t":"2026-10-02T13:30:00Z","v":12582,"vw":24.430272},{"c":24.48,"h":24.48,"l":24.26,"n":49,"o":24.26,"t":"2026-10-02T13:45:00Z","v":2308,"vw":24.361461},{"c":24.39,"h":24.425,"l":24.35,"n":64,"o":24.425,"t":"2026-10-02T14:00:00Z","v":2201,"vw":24.391386},{"c":24.2,"h":24.385,"l":24.2,"n":229,"o":24.37,"t":"2026-10-02T14:15:00Z","v":12707,"vw":24.298895},{"c":24.24,"h":24.24,"l":24.14,"n":108,"o":24.2,"t":"2026-10-02T14:30:00Z","v":4436,"vw":24.187964},{"c":24.11,"h":24.24,"l":24.05,"n":143,"o":24.24,"t":"2026-10-02T14:45:00Z","v":11136,"vw":24.106045},{"c":24.16,"h":24.19,"l":24.0601,"n":295,"o":24.105,"t":"2026-10-02T15:00:00Z","v":20017,"vw":24.123003},{"c":24.1906,"h":24.25,"l":24.14,"n":430,"o":24.16,"t":"2026-10-02T15:15:00Z","v":45566,"vw":24.205322},{"c":24.11,"h":24.21,"l":24.11,"n":73,"o":24.21,"t":"2026-10-02T15:30:00Z","v":5299,"vw":24.190221},{"c":24.165,"h":24.165,"l":24.1,"n":168,"o":24.12,"t":"2026-10-02T15:45:00Z","v":9862,"vw":24.138803},{"c":24.17,"h":24.17,"l":24.14,"n":106,"o":24.17,"t":"2026-10-02T16:00:00Z","v":5678,"vw":24.15539},{"c":24.165,"h":24.19,"l":24.165,"n":115,"o":24.165,"t":"2026-10-02T16:15:00Z","v":6798,"vw":24.184805},{"c":24.19,"h":24.2,"l":24.17,"n":115,"o":24.17,"t":"2026-10-02T16:30:00Z","v":8521,"vw":24.183964},{"c":24.22,"h":24.23,"l":24.19,"n":114,"o":24.2,"t":"2026-10-02T16:45:00Z","v":9978,"vw":24.205715},{"c":24.2,"h":24.2806,"l":24.19,"n":32,"o":24.24,"t":"2026-10-02T17:00:00Z","v":2294,"vw":24.261676},{"c":24.22,"h":24.2589,"l":24.19,"n":81,"o":24.2,"t":"2026-10-02T17:15:00Z","v":5059,"vw":24.22898},{"c":24.245,"h":24.26,"l":24.19,"n":89,"o":24.19,"t":"2026-10-02T17:30:00Z","v":3275,"vw":24.249166},{"c":24.23,"h":24.2633,"l":24.21,"n":86,"o":24.22,"t":"2026-10-02T17:45:00Z","v":5675,"vw":24.237527},{"c":24.22,"h":24.24,"l":24.21,"n":83,"o":24.22,"t":"2026-10-02T18:00:00Z","v":3164,"vw":24.222959},{"c":24.226,"h":24.23,"l":24.2,"n":93,"o":24.22,"t":"2026-10-02T18:15:00Z","v":3757,"vw":24.21589},{"c":24.25,"h":24.25,"l":24.21,"n":69,"o":24.21,"t":"2026-10-02T18:30:00Z","v":3714,"vw":24.238324},{"c":24.25,"h":24.27,"l":24.21,"n":87,"o":24.22,"t":"2026-10-02T18:45:00Z","v":3616,"vw":24.2375},{"c":24.28,"h":24.28,"l":24.22,"n":55,"o":24.22,"t":"2026-10-02T19:00:00Z","v":2372,"vw":24.258437},{"c":24.26,"h":24.31,"l":24.26,"n":134,"o":24.3,"t":"2026-10-02T19:15:00Z","v":6814,"vw":24.286683},{"c":24.293,"h":24.3166,"l":24.26,"n":197,"o":24.26,"t":"2026-10-02T19:30:00Z","v":10670,"vw":24.279523},{"c":24.31,"h":24.3599,"l":24.26,"n":755,"o":24.29,"t":"2026-10-02T19:45:00Z","v":32697,"vw":24.300391},{"c":24.3,"h":24.3,"l":24.3,"n":21,"o":24.3,"t":"2026-10-02T20:00:00Z","v":12119,"vw":24.3},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-02T20:45:00Z","v":100,"vw":24.35},{"c":24.29,"h":24.29,"l":24.29,"n":3,"o":24.29,"t":"2026-10-05T08:15:00Z","v":127,"vw":24.29},{"c":24.25,"h":24.25,"l":24.24,"n":4,"o":24.24,"t":"2026-10-05T13:00:00Z","v":353,"vw":24.24339},{"c":24.26,"h":24.26,"l":24.24,"n":13,"o":24.24,"t":"2026-10-05T13:15:00Z","v":1066,"vw":24.247273},{"c":24.05,"h":24.34,"l":24.05,"n":123,"o":24.34,"t":"2026-10-05T13:30:00Z","v":8826,"vw":24.234617},{"c":24.075,"h":24.11,"l":23.93,"n":108,"o":24.02,"t":"2026-10-05T13:45:00Z","v":7104,"vw":24.008421},{"c":24.1,"h":24.135,"l":24.03,"n":118,"o":24.03,"t":"2026-10-05T14:00:00Z","v":4617,"vw":24.084017},{"c":24.01,"h":24.07,"l":23.99,"n":210,"o":24.07,"t":"2026-10-05T14:15:00Z","v":14102,"vw":24.016636},{"c":24.08,"h":24.08,"l":23.98,"n":186,"o":24,"t":"2026-10-05T14:30:00Z","v":17667,"vw":24.007404},{"c":24.21,"h":24.21,"l":24.12,"n":122,"o":24.12,"t":"2026-10-05T14:45:00Z","v":5474,"vw":24.148227},{"c":24.15,"h":24.2,"l":24.14,"n":56,"o":24.2,"t":"2026-10-05T15:00:00Z","v":2070,"vw":24.173457},{"c":24.15,"h":24.155,"l":24.05,"n":66,"o":24.155,"t":"2026-10-05T15:15:00Z","v":2957,"vw":24.0986},{"c":24.21,"h":24.22,"l":24.17,"n":56,"o":24.17,"t":"2026-10-05T15:30:00Z","v":2170,"vw":24.195},{"c":24.23,"h":24.27,"l":24.19,"n":60,"o":24.19,"t":"2026-10-05T15:45:00Z","v":3421,"vw":24.224781},{"c":24.18,"h":24.21,"l":24.17,"n":16,"o":24.21,"t":"2026-10-05T16:00:00Z","v":484,"vw":24.186667},{"c":24.11,"h":24.19,"l":24.11,"n":94,"o":24.16,"t":"2026-10-05T16:15:00Z","v":4926,"vw":24.149998},{"c":24.169,"h":24.17,"l":24.14,"n":63,"o":24.14,"t":"2026-10-05T16:30:00Z","v":3009,"vw":24.160624},{"c":24.1488,"h":24.19,"l":24.1488,"n":78,"o":24.1699,"t":"2026-10-05T16:45:00Z","v":3596,"vw":24.171834},{"c":24.1,"h":24.145,"l":24.1,"n":23,"o":24.145,"t":"2026-10-05T17:00:00Z","v":727,"vw":24.122},{"c":24.11,"h":24.14,"l":24.1,"n":27,"o":24.14,"t":"2026-10-05T17:15:00Z","v":1324,"vw":24.117913},{"c":24.11,"h":24.11,"l":24.08,"n":34,"o":24.08,"t":"2026-10-05T17:30:00Z","v":1169,"vw":24.098451},{"c":24.21,"h":24.21,"l":24.16,"n":85,"o":24.16,"t":"2026-10-05T17:45:00Z","v":6195,"vw":24.195089},{"c":24.19,"h":24.22,"l":24.19,"n":78,"o":24.21,"t":"2026-10-05T18:00:00Z","v":3620,"vw":24.205801},{"c":24.25,"h":24.25,"l":24.18,"n":60,"o":24.18,"t":"2026-10-05T18:15:00Z","v":2314,"vw":24.213929},{"c":24.24,"h":24.25,"l":24.23,"n":68,"o":24.24,"t":"2026-10-05T18:30:00Z","v":3560,"vw":24.241365},{"c":24.3,"h":24.3,"l":24.24,"n":62,"o":24.24,"t":"2026-10-05T18:45:00Z","v":2661,"vw":24.270086},{"c":24.27,"h":24.3,"l":24.26,"n":65,"o":24.28,"t":"2026-10-05T19:00:00Z","v":2936,"vw":24.280058},{"c":24.265,"h":24.29,"l":24.245,"n":82,"o":24.26,"t":"2026-10-05T19:15:00Z","v":4805,"vw":24.261675},{"c":24.26,"h":24.27,"l":24.23,"n":64,"o":24.24,"t":"2026-10-05T19:30:00Z","v":3762,"vw":24.252458},{"c":24.18,"h":24.255,"l":24.165,"n":422,"o":24.25,"t":"2026-10-05T19:45:00Z","v":21645,"vw":24.224451},{"c":24.29,"h":24.29,"l":24.17,"n":6,"o":24.17,"t":"2026-10-05T20:00:00Z","v":8367,"vw":24.17144},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-05T20:15:00Z","v":432,"vw":24.17},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-06T09:30:00Z","v":200,"vw":24.22},{"c":24.06,"h":24.07,"l":24.06,"n":5,"o":24.07,"t":"2026-10-06T10:00:00Z","v":307,"vw":24.065},{"c":24.19,"h":24.19,"l":24.19,"n":8,"o":24.19,"t":"2026-10-06T11:00:00Z","v":718,"vw":24.19},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-10-06T11:30:00Z","v":170,"vw":24.34},{"c":24.4329,"h":24.4329,"l":24.4329,"n":1,"o":24.4329,"t":"2026-10-06T12:15:00Z","v":500,"vw":24.4329},{"c":24.21,"h":24.37,"l":24.18,"n":242,"o":24.29,"t":"2026-10-06T13:30:00Z","v":15859,"vw":24.266835},{"c":24.21,"h":24.2251,"l":24.14,"n":144,"o":24.18,"t":"2026-10-06T13:45:00Z","v":4960,"vw":24.185933},{"c":24.21,"h":24.23,"l":24.15,"n":355,"o":24.22,"t":"2026-10-06T14:00:00Z","v":15081,"vw":24.183698},{"c":24.17,"h":24.17,"l":24.13,"n":141,"o":24.15,"t":"2026-10-06T14:15:00Z","v":5019,"vw":24.153836},{"c":24.18,"h":24.19,"l":24.1541,"n":129,"o":24.18,"t":"2026-10-06T14:30:00Z","v":2945,"vw":24.173626},{"c":24.17,"h":24.205,"l":24.125,"n":54,"o":24.17,"t":"2026-10-06T14:45:00Z","v":2062,"vw":24.175},{"c":24.38,"h":24.4,"l":24.2,"n":158,"o":24.2,"t":"2026-10-06T15:00:00Z","v":9852,"vw":24.332845},{"c":24.41,"h":24.42,"l":24.37,"n":75,"o":24.39,"t":"2026-10-06T15:15:00Z","v":3314,"vw":24.401598},{"c":24.495,"h":24.55,"l":24.405,"n":55,"o":24.405,"t":"2026-10-06T15:30:00Z","v":2357,"vw":24.505133},{"c":24.44,"h":24.56,"l":24.44,"n":59,"o":24.55,"t":"2026-10-06T15:45:00Z","v":2156,"vw":24.500313},{"c":24.47,"h":24.48,"l":24.46,"n":49,"o":24.47,"t":"2026-10-06T16:00:00Z","v":2502,"vw":24.469728},{"c":24.45,"h":24.51,"l":24.45,"n":102,"o":24.475,"t":"2026-10-06T16:15:00Z","v":4368,"vw":24.490908},{"c":24.43,"h":24.45,"l":24.42,"n":23,"o":24.45,"t":"2026-10-06T16:30:00Z","v":469,"vw":24.4325},{"c":24.49,"h":24.49,"l":24.42,"n":43,"o":24.42,"t":"2026-10-06T16:45:00Z","v":1100,"vw":24.457522},{"c":24.52,"h":24.53,"l":24.485,"n":48,"o":24.485,"t":"2026-10-06T17:00:00Z","v":1305,"vw":24.515139},{"c":24.445,"h":24.5,"l":24.41,"n":80,"o":24.495,"t":"2026-10-06T17:15:00Z","v":3353,"vw":24.470749},{"c":24.49,"h":24.49,"l":24.43,"n":54,"o":24.45,"t":"2026-10-06T17:30:00Z","v":2401,"vw":24.467867},{"c":24.52,"h":24.5575,"l":24.46,"n":158,"o":24.485,"t":"2026-10-06T17:45:00Z","v":8933,"vw":24.498438},{"c":24.57,"h":24.58,"l":24.51,"n":99,"o":24.51,"t":"2026-10-06T18:00:00Z","v":2752,"vw":24.56144},{"c":24.54,"h":24.6,"l":24.54,"n":83,"o":24.6,"t":"2026-10-06T18:15:00Z","v":1585,"vw":24.565},{"c":24.52,"h":24.54,"l":24.52,"n":45,"o":24.52,"t":"2026-10-06T18:30:00Z","v":1279,"vw":24.523333},{"c":24.585,"h":24.5869,"l":24.54,"n":93,"o":24.54,"t":"2026-10-06T18:45:00Z","v":3490,"vw":24.567713},{"c":24.55,"h":24.6,"l":24.55,"n":72,"o":24.57,"t":"2026-10-06T19:00:00Z","v":1475,"vw":24.58},{"c":24.46,"h":24.54,"l":24.46,"n":92,"o":24.53,"t":"2026-10-06T19:15:00Z","v":2711,"vw":24.506411},{"c":24.47,"h":24.48,"l":24.44,"n":91,"o":24.46,"t":"2026-10-06T19:30:00Z","v":4015,"vw":24.463441},{"c":24.4,"h":24.47,"l":24.39,"n":648,"o":24.47,"t":"2026-10-06T19:45:00Z","v":29616,"vw":24.431863},{"c":24.41,"h":24.41,"l":24.41,"n":5,"o":24.41,"t":"2026-10-06T20:00:00Z","v":6141,"vw":24.41},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-06T22:45:00Z","v":100,"vw":24.5},{"c":23.74,"h":23.74,"l":23.68,"n":8,"o":23.68,"t":"2026-10-07T08:00:00Z","v":1004,"vw":23.720609},{"c":23.88,"h":23.88,"l":23.77,"n":14,"o":23.78,"t":"2026-10-07T08:15:00Z","v":895,"vw":23.81375},{"c":23.84,"h":23.85,"l":23.84,"n":12,"o":23.84,"t":"2026-10-07T08:30:00Z","v":1124,"vw":23.841171},{"c":23.76,"h":23.76,"l":23.76,"n":4,"o":23.76,"t":"2026-10-07T09:00:00Z","v":121,"vw":23.76},{"c":23.76,"h":23.79,"l":23.76,"n":154,"o":23.79,"t":"2026-10-07T09:15:00Z","v":1823,"vw":23.78},{"c":23.65,"h":23.66,"l":23.64,"n":12,"o":23.65,"t":"2026-10-07T09:30:00Z","v":900,"vw":23.65},{"c":23.75,"h":23.76,"l":23.63,"n":174,"o":23.65,"t":"2026-10-07T09:45:00Z","v":3999,"vw":23.687815},{"c":23.85,"h":23.85,"l":23.76,"n":9,"o":23.76,"t":"2026-10-07T10:00:00Z","v":604,"vw":23.778367},{"c":23.61,"h":23.61,"l":23.61,"n":5,"o":23.61,"t":"2026-10-07T10:30:00Z","v":279,"vw":23.61},{"c":23.58,"h":23.58,"l":23.58,"n":8,"o":23.58,"t":"2026-10-07T10:45:00Z","v":800,"vw":23.58},{"c":23.77,"h":23.77,"l":23.63,"n":36,"o":23.63,"t":"2026-10-07T11:00:00Z","v":1884,"vw":23.697824},{"c":23.73,"h":23.76,"l":23.73,"n":9,"o":23.75,"t":"2026-10-07T11:15:00Z","v":774,"vw":23.74},{"c":23.66,"h":23.66,"l":23.65,"n":2,"o":23.65,"t":"2026-10-07T11:45:00Z","v":200,"vw":23.655},{"c":23.39,"h":23.6,"l":23.39,"n":101,"o":23.59,"t":"2026-10-07T12:15:00Z","v":4345,"vw":23.489632},{"c":23.32,"h":23.32,"l":23.31,"n":4,"o":23.31,"t":"2026-10-07T12:30:00Z","v":305,"vw":23.313333},{"c":23.39,"h":23.397,"l":23.35,"n":12,"o":23.36,"t":"2026-10-07T12:45:00Z","v":977,"vw":23.373735},{"c":23.45,"h":23.4568,"l":23.45,"n":5,"o":23.4568,"t":"2026-10-07T13:00:00Z","v":503,"vw":23.45272},{"c":23.46,"h":23.46,"l":23.36,"n":14,"o":23.4306,"t":"2026-10-07T13:15:00Z","v":954,"vw":23.399774},{"c":23.45,"h":23.52,"l":23.191,"n":382,"o":23.48,"t":"2026-10-07T13:30:00Z","v":51502,"vw":23.377426},{"c":23.65,"h":23.65,"l":23.46,"n":225,"o":23.46,"t":"2026-10-07T13:45:00Z","v":14815,"vw":23.546763},{"c":23.67,"h":23.695,"l":23.64,"n":67,"o":23.65,"t":"2026-10-07T14:00:00Z","v":4000,"vw":23.666683},{"c":23.72,"h":23.74,"l":23.63,"n":172,"o":23.66,"t":"2026-10-07T14:15:00Z","v":7898,"vw":23.703234},{"c":23.82,"h":23.83,"l":23.72,"n":127,"o":23.72,"t":"2026-10-07T14:30:00Z","v":5051,"vw":23.768793},{"c":23.815,"h":23.83,"l":23.78,"n":121,"o":23.79,"t":"2026-10-07T14:45:00Z","v":5140,"vw":23.803349},{"c":23.77,"h":23.8,"l":23.73,"n":126,"o":23.77,"t":"2026-10-07T15:00:00Z","v":6355,"vw":23.758705},{"c":23.75,"h":23.7871,"l":23.7,"n":92,"o":23.76,"t":"2026-10-07T15:15:00Z","v":3514,"vw":23.744735},{"c":23.82,"h":23.87,"l":23.78,"n":110,"o":23.78,"t":"2026-10-07T15:30:00Z","v":12173,"vw":23.821148},{"c":23.87,"h":23.88,"l":23.78,"n":89,"o":23.82,"t":"2026-10-07T15:45:00Z","v":10540,"vw":23.843298},{"c":23.83,"h":23.85,"l":23.82,"n":49,"o":23.85,"t":"2026-10-07T16:00:00Z","v":3135,"vw":23.844946},{"c":23.92,"h":23.92,"l":23.85,"n":75,"o":23.85,"t":"2026-10-07T16:15:00Z","v":3206,"vw":23.898644},{"c":23.85,"h":23.89,"l":23.84,"n":58,"o":23.89,"t":"2026-10-07T16:30:00Z","v":1097,"vw":23.865714},{"c":23.85,"h":23.9,"l":23.84,"n":65,"o":23.85,"t":"2026-10-07T16:45:00Z","v":2328,"vw":23.87275},{"c":23.94,"h":23.96,"l":23.83,"n":110,"o":23.83,"t":"2026-10-07T17:00:00Z","v":3590,"vw":23.886207},{"c":23.88,"h":23.98,"l":23.88,"n":89,"o":23.92,"t":"2026-10-07T17:15:00Z","v":3247,"vw":23.935385},{"c":23.86,"h":23.9,"l":23.84,"n":45,"o":23.84,"t":"2026-10-07T17:30:00Z","v":1213,"vw":23.862222},{"c":23.815,"h":23.9099,"l":23.815,"n":122,"o":23.9099,"t":"2026-10-07T17:45:00Z","v":4057,"vw":23.859921},{"c":23.81,"h":23.87,"l":23.77,"n":35,"o":23.815,"t":"2026-10-07T18:00:00Z","v":2213,"vw":23.843889},{"c":23.86,"h":23.86,"l":23.8011,"n":48,"o":23.8011,"t":"2026-10-07T18:15:00Z","v":3722,"vw":23.843848},{"c":23.84,"h":23.84,"l":23.8,"n":59,"o":23.84,"t":"2026-10-07T18:30:00Z","v":3152,"vw":23.827084},{"c":23.84,"h":23.87,"l":23.83,"n":46,"o":23.83,"t":"2026-10-07T18:45:00Z","v":1954,"vw":23.848154},{"c":23.73,"h":23.83,"l":23.73,"n":87,"o":23.82,"t":"2026-10-07T19:00:00Z","v":2818,"vw":23.81125},{"c":23.72,"h":23.72,"l":23.69,"n":84,"o":23.72,"t":"2026-10-07T19:15:00Z","v":3158,"vw":23.713504},{"c":23.675,"h":23.735,"l":23.65,"n":180,"o":23.73,"t":"2026-10-07T19:30:00Z","v":10654,"vw":23.685582},{"c":23.68,"h":23.74,"l":23.67,"n":709,"o":23.68,"t":"2026-10-07T19:45:00Z","v":44936,"vw":23.699861},{"c":23.7,"h":23.7,"l":23.7,"n":8,"o":23.7,"t":"2026-10-07T20:00:00Z","v":60112,"vw":23.7},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-07T21:45:00Z","v":500,"vw":23.95},{"c":23.64,"h":23.64,"l":23.47,"n":53,"o":23.47,"t":"2026-10-08T08:00:00Z","v":1563,"vw":23.601607},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-10-08T11:30:00Z","v":425,"vw":23.5},{"c":23.55,"h":23.55,"l":23.52,"n":5,"o":23.52,"t":"2026-10-08T12:45:00Z","v":540,"vw":23.535},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-08T13:00:00Z","v":160,"vw":23.59},{"c":23.58,"h":23.66,"l":23.56,"n":34,"o":23.56,"t":"2026-10-08T13:15:00Z","v":2320,"vw":23.592754},{"c":23.81,"h":23.86,"l":23.58,"n":530,"o":23.58,"t":"2026-10-08T13:30:00Z","v":20309,"vw":23.720623},{"c":24,"h":24.04,"l":23.815,"n":286,"o":23.83,"t":"2026-10-08T13:45:00Z","v":12501,"vw":23.972204},{"c":23.92,"h":23.99,"l":23.89,"n":248,"o":23.94,"t":"2026-10-08T14:00:00Z","v":9567,"vw":23.944694},{"c":24.0349,"h":24.07,"l":23.93,"n":122,"o":23.93,"t":"2026-10-08T14:15:00Z","v":5256,"vw":23.998953},{"c":23.88,"h":24.109,"l":23.88,"n":135,"o":24.0347,"t":"2026-10-08T14:30:00Z","v":4720,"vw":24.038997},{"c":23.81,"h":23.93,"l":23.81,"n":134,"o":23.88,"t":"2026-10-08T14:45:00Z","v":7507,"vw":23.893256},{"c":23.79,"h":23.825,"l":23.76,"n":81,"o":23.8,"t":"2026-10-08T15:00:00Z","v":3835,"vw":23.809492},{"c":23.82,"h":23.84,"l":23.78,"n":82,"o":23.78,"t":"2026-10-08T15:15:00Z","v":3582,"vw":23.817356},{"c":23.78,"h":23.78,"l":23.78,"n":10,"o":23.78,"t":"2026-10-08T15:30:00Z","v":127,"vw":23.78},{"c":23.73,"h":23.79,"l":23.73,"n":39,"o":23.78,"t":"2026-10-08T15:45:00Z","v":1069,"vw":23.77},{"c":23.76,"h":23.79,"l":23.73,"n":77,"o":23.73,"t":"2026-10-08T16:00:00Z","v":3203,"vw":23.764995},{"c":23.8893,"h":23.92,"l":23.76,"n":116,"o":23.76,"t":"2026-10-08T16:15:00Z","v":5648,"vw":23.841469},{"c":23.85,"h":23.89,"l":23.81,"n":102,"o":23.83,"t":"2026-10-08T16:30:00Z","v":5310,"vw":23.844927},{"c":24.04,"h":24.07,"l":23.9,"n":139,"o":23.9,"t":"2026-10-08T16:45:00Z","v":5379,"vw":23.983744},{"c":24.1026,"h":24.11,"l":24,"n":82,"o":24.04,"t":"2026-10-08T17:00:00Z","v":4635,"vw":24.072273},{"c":24.155,"h":24.1926,"l":24.11,"n":158,"o":24.11,"t":"2026-10-08T17:15:00Z","v":7589,"vw":24.150009},{"c":24.07,"h":24.1649,"l":24.05,"n":74,"o":24.1649,"t":"2026-10-08T17:30:00Z","v":2354,"vw":24.096009},{"c":24.13,"h":24.17,"l":24.07,"n":124,"o":24.1,"t":"2026-10-08T17:45:00Z","v":6482,"vw":24.111864},{"c":24.02,"h":24.15,"l":24.02,"n":59,"o":24.12,"t":"2026-10-08T18:00:00Z","v":1997,"vw":24.089903},{"c":24.09,"h":24.09,"l":24.04,"n":69,"o":24.05,"t":"2026-10-08T18:15:00Z","v":2617,"vw":24.061442},{"c":24.055,"h":24.055,"l":24.005,"n":64,"o":24.04,"t":"2026-10-08T18:30:00Z","v":2671,"vw":24.030155},{"c":24.04,"h":24.06,"l":24.04,"n":87,"o":24.06,"t":"2026-10-08T18:45:00Z","v":2061,"vw":24.053478},{"c":24.06,"h":24.06,"l":24.04,"n":39,"o":24.04,"t":"2026-10-08T19:00:00Z","v":2168,"vw":24.055921},{"c":24.08,"h":24.09,"l":24.02,"n":71,"o":24.04,"t":"2026-10-08T19:15:00Z","v":2486,"vw":24.05625},{"c":24.06,"h":24.09,"l":24.04,"n":139,"o":24.04,"t":"2026-10-08T19:30:00Z","v":6644,"vw":24.071451},{"c":24.12,"h":24.15,"l":24.02,"n":810,"o":24.03,"t":"2026-10-08T19:45:00Z","v":42889,"vw":24.095945},{"c":24.1,"h":24.1,"l":24.1,"n":10,"o":24.1,"t":"2026-10-08T20:00:00Z","v":22415,"vw":24.1},{"c":24.86,"h":24.86,"l":24.85,"n":11,"o":24.86,"t":"2026-10-09T08:00:00Z","v":3959,"vw":24.855993},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-09T11:30:00Z","v":300,"vw":24.78},{"c":24.78,"h":24.78,"l":24.76,"n":20,"o":24.76,"t":"2026-10-09T12:00:00Z","v":2302,"vw":24.768656},{"c":24.81,"h":24.81,"l":24.81,"n":2,"o":24.81,"t":"2026-10-09T12:15:00Z","v":403,"vw":24.81},{"c":24.71,"h":24.71,"l":24.71,"n":2,"o":24.71,"t":"2026-10-09T12:45:00Z","v":131,"vw":24.71},{"c":24.5,"h":24.57,"l":24.5,"n":4,"o":24.57,"t":"2026-10-09T13:00:00Z","v":1126,"vw":24.507778},{"c":24.67,"h":24.7,"l":24.5,"n":206,"o":24.64,"t":"2026-10-09T13:30:00Z","v":7456,"vw":24.57603},{"c":24.785,"h":24.9,"l":24.69,"n":240,"o":24.69,"t":"2026-10-09T13:45:00Z","v":9603,"vw":24.821073},{"c":24.695,"h":24.74,"l":24.636,"n":127,"o":24.74,"t":"2026-10-09T14:00:00Z","v":8176,"vw":24.669318},{"c":24.59,"h":24.73,"l":24.59,"n":48,"o":24.685,"t":"2026-10-09T14:15:00Z","v":1939,"vw":24.646888},{"c":24.63,"h":24.66,"l":24.58,"n":187,"o":24.59,"t":"2026-10-09T14:30:00Z","v":5943,"vw":24.62737},{"c":24.65,"h":24.65,"l":24.61,"n":41,"o":24.64,"t":"2026-10-09T14:45:00Z","v":3041,"vw":24.62874},{"c":24.77,"h":24.77,"l":24.69,"n":137,"o":24.69,"t":"2026-10-09T15:00:00Z","v":7608,"vw":24.73117},{"c":24.83,"h":24.882,"l":24.7905,"n":96,"o":24.7992,"t":"2026-10-09T15:15:00Z","v":10242,"vw":24.831664},{"c":24.79,"h":24.8713,"l":24.79,"n":15,"o":24.8713,"t":"2026-10-09T15:30:00Z","v":415,"vw":24.83878},{"c":24.79,"h":24.84,"l":24.79,"n":66,"o":24.8,"t":"2026-10-09T15:45:00Z","v":2906,"vw":24.818},{"c":24.77,"h":24.8,"l":24.77,"n":12,"o":24.7997,"t":"2026-10-09T16:00:00Z","v":1569,"vw":24.775113},{"c":24.78,"h":24.8,"l":24.765,"n":49,"o":24.8,"t":"2026-10-09T16:15:00Z","v":1731,"vw":24.788315},{"c":24.76,"h":24.78,"l":24.76,"n":21,"o":24.78,"t":"2026-10-09T16:30:00Z","v":1009,"vw":24.766098},{"c":24.8,"h":24.8,"l":24.78,"n":26,"o":24.79,"t":"2026-10-09T16:45:00Z","v":1092,"vw":24.7914},{"c":24.78,"h":24.78,"l":24.78,"n":5,"o":24.78,"t":"2026-10-09T17:00:00Z","v":313,"vw":24.78},{"c":24.7952,"h":24.84,"l":24.79,"n":31,"o":24.79,"t":"2026-10-09T17:15:00Z","v":4918,"vw":24.818073},{"c":24.83,"h":24.83,"l":24.81,"n":27,"o":24.81,"t":"2026-10-09T17:30:00Z","v":617,"vw":24.82},{"c":24.85,"h":24.87,"l":24.85,"n":26,"o":24.87,"t":"2026-10-09T17:45:00Z","v":1865,"vw":24.859549},{"c":24.9,"h":24.91,"l":24.87,"n":73,"o":24.87,"t":"2026-10-09T18:00:00Z","v":3400,"vw":24.895441},{"c":24.86,"h":24.89,"l":24.86,"n":27,"o":24.89,"t":"2026-10-09T18:15:00Z","v":1573,"vw":24.87288},{"c":24.84,"h":24.84,"l":24.81,"n":24,"o":24.84,"t":"2026-10-09T18:30:00Z","v":6158,"vw":24.838417},{"c":24.825,"h":24.8899,"l":24.8101,"n":45,"o":24.8899,"t":"2026-10-09T18:45:00Z","v":2393,"vw":24.836458},{"c":24.85,"h":24.86,"l":24.8,"n":43,"o":24.8,"t":"2026-10-09T19:00:00Z","v":1600,"vw":24.837222},{"c":24.7797,"h":24.83,"l":24.7797,"n":36,"o":24.83,"t":"2026-10-09T19:15:00Z","v":1282,"vw":24.795265},{"c":24.785,"h":24.82,"l":24.75,"n":122,"o":24.775,"t":"2026-10-09T19:30:00Z","v":4606,"vw":24.779423},{"c":24.87,"h":24.88,"l":24.76,"n":650,"o":24.76,"t":"2026-10-09T19:45:00Z","v":30818,"vw":24.830202},{"c":24.87,"h":24.87,"l":24.87,"n":6,"o":24.87,"t":"2026-10-09T20:00:00Z","v":13108,"vw":24.87},{"c":24.45,"h":24.45,"l":24.45,"n":7,"o":24.45,"t":"2026-10-12T08:00:00Z","v":189,"vw":24.45},{"c":24.78,"h":24.815,"l":24.58,"n":109,"o":24.58,"t":"2026-10-12T13:30:00Z","v":7984,"vw":24.661523},{"c":24.77,"h":24.79,"l":24.73,"n":49,"o":24.77,"t":"2026-10-12T13:45:00Z","v":1632,"vw":24.765473},{"c":24.78,"h":24.83,"l":24.78,"n":22,"o":24.79,"t":"2026-10-12T14:00:00Z","v":833,"vw":24.804},{"c":24.67,"h":24.7,"l":24.605,"n":137,"o":24.7,"t":"2026-10-12T14:15:00Z","v":12396,"vw":24.646727},{"c":24.69,"h":24.69,"l":24.63,"n":34,"o":24.66,"t":"2026-10-12T14:30:00Z","v":1240,"vw":24.648571},{"c":24.61,"h":24.64,"l":24.6,"n":62,"o":24.63,"t":"2026-10-12T14:45:00Z","v":1421,"vw":24.623931},{"c":24.72,"h":24.75,"l":24.62,"n":182,"o":24.62,"t":"2026-10-12T15:00:00Z","v":11228,"vw":24.685395},{"c":24.73,"h":24.73,"l":24.7,"n":28,"o":24.715,"t":"2026-10-12T15:15:00Z","v":628,"vw":24.715432},{"c":24.73,"h":24.73,"l":24.7,"n":44,"o":24.72,"t":"2026-10-12T15:30:00Z","v":2003,"vw":24.716537},{"c":24.67,"h":24.73,"l":24.67,"n":51,"o":24.73,"t":"2026-10-12T15:45:00Z","v":1561,"vw":24.702487},{"c":24.665,"h":24.67,"l":24.65,"n":25,"o":24.655,"t":"2026-10-12T16:00:00Z","v":500,"vw":24.66},{"c":24.6996,"h":24.6996,"l":24.6996,"n":3,"o":24.6996,"t":"2026-10-12T16:15:00Z","v":205,"vw":24.6996},{"c":24.69,"h":24.71,"l":24.69,"n":44,"o":24.71,"t":"2026-10-12T16:30:00Z","v":1805,"vw":24.697059},{"c":24.675,"h":24.68,"l":24.675,"n":16,"o":24.68,"t":"2026-10-12T16:45:00Z","v":426,"vw":24.6775},{"c":24.68,"h":24.73,"l":24.6778,"n":35,"o":24.6778,"t":"2026-10-12T17:00:00Z","v":1818,"vw":24.707387},{"c":24.67,"h":24.67,"l":24.67,"n":4,"o":24.67,"t":"2026-10-12T17:15:00Z","v":200,"vw":24.67},{"c":24.675,"h":24.68,"l":24.67,"n":16,"o":24.68,"t":"2026-10-12T17:30:00Z","v":699,"vw":24.675},{"c":24.65,"h":24.66,"l":24.64,"n":40,"o":24.66,"t":"2026-10-12T17:45:00Z","v":1219,"vw":24.6525},{"c":24.69,"h":24.69,"l":24.67,"n":15,"o":24.67,"t":"2026-10-12T18:00:00Z","v":675,"vw":24.68536},{"c":24.6899,"h":24.71,"l":24.68,"n":56,"o":24.69,"t":"2026-10-12T18:15:00Z","v":3705,"vw":24.703429},{"c":24.645,"h":24.67,"l":24.64,"n":47,"o":24.67,"t":"2026-10-12T18:30:00Z","v":1176,"vw":24.660624},{"c":24.61,"h":24.64,"l":24.605,"n":40,"o":24.63,"t":"2026-10-12T18:45:00Z","v":1212,"vw":24.6175},{"c":24.61,"h":24.64,"l":24.61,"n":72,"o":24.64,"t":"2026-10-12T19:00:00Z","v":1912,"vw":24.629198},{"c":24.65,"h":24.65,"l":24.62,"n":47,"o":24.625,"t":"2026-10-12T19:15:00Z","v":1443,"vw":24.640554},{"c":24.65,"h":24.68,"l":24.65,"n":85,"o":24.66,"t":"2026-10-12T19:30:00Z","v":13459,"vw":24.652882},{"c":24.69,"h":24.735,"l":24.655,"n":258,"o":24.655,"t":"2026-10-12T19:45:00Z","v":12714,"vw":24.701646},{"c":25.6,"h":25.6,"l":24.69,"n":8,"o":24.69,"t":"2026-10-12T20:00:00Z","v":5328,"vw":24.707099},{"c":25.2,"h":25.2,"l":25.19,"n":54,"o":25.19,"t":"2026-10-13T08:00:00Z","v":1164,"vw":25.193333},{"c":25.32,"h":25.32,"l":25.27,"n":60,"o":25.27,"t":"2026-10-13T08:15:00Z","v":1126,"vw":25.291951},{"c":25.24,"h":25.32,"l":25.24,"n":64,"o":25.32,"t":"2026-10-13T08:30:00Z","v":1912,"vw":25.300839},{"c":25.31,"h":25.31,"l":25.31,"n":26,"o":25.31,"t":"2026-10-13T09:00:00Z","v":669,"vw":25.31},{"c":25.36,"h":25.39,"l":25.36,"n":207,"o":25.39,"t":"2026-10-13T09:15:00Z","v":3565,"vw":25.372857},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-10-13T09:30:00Z","v":390,"vw":25.3},{"c":25.23,"h":25.23,"l":25.23,"n":2,"o":25.23,"t":"2026-10-13T10:00:00Z","v":390,"vw":25.23},{"c":25.27,"h":25.29,"l":25.27,"n":7,"o":25.29,"t":"2026-10-13T10:30:00Z","v":790,"vw":25.276216},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-10-13T10:45:00Z","v":350,"vw":25.25},{"c":25.3,"h":25.3,"l":25.3,"n":34,"o":25.3,"t":"2026-10-13T11:30:00Z","v":1121,"vw":25.3},{"c":25.18,"h":25.19,"l":25.18,"n":4,"o":25.18,"t":"2026-10-13T12:45:00Z","v":500,"vw":25.182},{"c":25.1,"h":25.1,"l":25.1,"n":15,"o":25.1,"t":"2026-10-13T13:00:00Z","v":326,"vw":25.1},{"c":24.85,"h":25.09,"l":24.85,"n":239,"o":25.05,"t":"2026-10-13T13:30:00Z","v":15546,"vw":25.037533},{"c":24.61,"h":24.83,"l":24.57,"n":109,"o":24.83,"t":"2026-10-13T13:45:00Z","v":4129,"vw":24.676378},{"c":24.54,"h":24.63,"l":24.54,"n":100,"o":24.63,"t":"2026-10-13T14:00:00Z","v":4038,"vw":24.580197},{"c":24.49,"h":24.56,"l":24.46,"n":132,"o":24.52,"t":"2026-10-13T14:15:00Z","v":7157,"vw":24.49398},{"c":24.5,"h":24.55,"l":24.47,"n":136,"o":24.55,"t":"2026-10-13T14:30:00Z","v":6434,"vw":24.499415},{"c":24.47,"h":24.57,"l":24.47,"n":259,"o":24.48,"t":"2026-10-13T14:45:00Z","v":14359,"vw":24.526059},{"c":24.526,"h":24.57,"l":24.46,"n":194,"o":24.5,"t":"2026-10-13T15:00:00Z","v":26511,"vw":24.551057},{"c":24.3802,"h":24.47,"l":24.3802,"n":42,"o":24.43,"t":"2026-10-13T15:15:00Z","v":2261,"vw":24.409053},{"c":24.37,"h":24.42,"l":24.36,"n":69,"o":24.38,"t":"2026-10-13T15:30:00Z","v":2490,"vw":24.391667},{"c":24.39,"h":24.39,"l":24.3135,"n":67,"o":24.35,"t":"2026-10-13T15:45:00Z","v":3192,"vw":24.347396},{"c":24.42,"h":24.42,"l":24.3475,"n":35,"o":24.3475,"t":"2026-10-13T16:00:00Z","v":1029,"vw":24.373929},{"c":24.38,"h":24.4,"l":24.3601,"n":31,"o":24.38,"t":"2026-10-13T16:15:00Z","v":1535,"vw":24.383873},{"c":24.36,"h":24.4,"l":24.36,"n":54,"o":24.4,"t":"2026-10-13T16:30:00Z","v":1854,"vw":24.3825},{"c":24.275,"h":24.355,"l":24.275,"n":27,"o":24.355,"t":"2026-10-13T16:45:00Z","v":1238,"vw":24.286494},{"c":24.35,"h":24.35,"l":24.25,"n":80,"o":24.26,"t":"2026-10-13T17:00:00Z","v":3192,"vw":24.28944},{"c":24.4,"h":24.4,"l":24.35,"n":13,"o":24.35,"t":"2026-10-13T17:15:00Z","v":480,"vw":24.3825},{"c":24.39,"h":24.39,"l":24.35,"n":17,"o":24.37,"t":"2026-10-13T17:30:00Z","v":787,"vw":24.366},{"c":24.295,"h":24.35,"l":24.295,"n":47,"o":24.35,"t":"2026-10-13T17:45:00Z","v":2018,"vw":24.314803},{"c":24.46,"h":24.46,"l":24.295,"n":32,"o":24.295,"t":"2026-10-13T18:00:00Z","v":1647,"vw":24.364583},{"c":24.48,"h":24.48,"l":24.4501,"n":34,"o":24.47,"t":"2026-10-13T18:15:00Z","v":1836,"vw":24.467514},{"c":24.53,"h":24.53,"l":24.455,"n":81,"o":24.455,"t":"2026-10-13T18:30:00Z","v":4128,"vw":24.482059},{"c":24.57,"h":24.59,"l":24.53,"n":119,"o":24.56,"t":"2026-10-13T18:45:00Z","v":12288,"vw":24.548835},{"c":24.5753,"h":24.58,"l":24.55,"n":74,"o":24.56,"t":"2026-10-13T19:00:00Z","v":4484,"vw":24.56156},{"c":24.55,"h":24.57,"l":24.535,"n":68,"o":24.54,"t":"2026-10-13T19:15:00Z","v":3594,"vw":24.544687},{"c":24.54,"h":24.58,"l":24.53,"n":175,"o":24.54,"t":"2026-10-13T19:30:00Z","v":6681,"vw":24.562369},{"c":24.53,"h":24.595,"l":24.47,"n":558,"o":24.53,"t":"2026-10-13T19:45:00Z","v":42715,"vw":24.544494},{"c":24.5,"h":24.5,"l":24.5,"n":10,"o":24.5,"t":"2026-10-13T20:00:00Z","v":9338,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-13T20:15:00Z","v":864,"vw":24.5},{"c":24.9999,"h":24.9999,"l":24.9999,"n":1,"o":24.9999,"t":"2026-10-13T22:30:00Z","v":100,"vw":24.9999},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-14T09:00:00Z","v":200,"vw":24.54},{"c":24.73,"h":24.73,"l":24.73,"n":7,"o":24.73,"t":"2026-10-14T10:45:00Z","v":394,"vw":24.73},{"c":24.6,"h":24.64,"l":24.6,"n":24,"o":24.62,"t":"2026-10-14T11:00:00Z","v":2889,"vw":24.615445},{"c":24.58,"h":24.6,"l":24.57,"n":66,"o":24.57,"t":"2026-10-14T11:15:00Z","v":5065,"vw":24.588716},{"c":24.23,"h":24.26,"l":24.23,"n":8,"o":24.25,"t":"2026-10-14T12:30:00Z","v":739,"vw":24.250136},{"c":24.18,"h":24.26,"l":24.15,"n":274,"o":24.22,"t":"2026-10-14T12:45:00Z","v":11987,"vw":24.184721},{"c":24.08,"h":24.13,"l":24.08,"n":11,"o":24.13,"t":"2026-10-14T13:00:00Z","v":1315,"vw":24.093873},{"c":24.15,"h":24.15,"l":24.06,"n":6,"o":24.08,"t":"2026-10-14T13:15:00Z","v":440,"vw":24.096667},{"c":24.09,"h":24.3299,"l":24.02,"n":710,"o":24.08,"t":"2026-10-14T13:30:00Z","v":43585,"vw":24.113864},{"c":23.93,"h":24.06,"l":23.93,"n":204,"o":24.06,"t":"2026-10-14T13:45:00Z","v":8569,"vw":23.980725},{"c":23.78,"h":23.91,"l":23.685,"n":340,"o":23.88,"t":"2026-10-14T14:00:00Z","v":24735,"vw":23.789729},{"c":23.785,"h":23.84,"l":23.72,"n":334,"o":23.83,"t":"2026-10-14T14:15:00Z","v":19000,"vw":23.773049},{"c":23.98,"h":23.98,"l":23.79,"n":347,"o":23.79,"t":"2026-10-14T14:30:00Z","v":12248,"vw":23.887324},{"c":23.93,"h":23.98,"l":23.845,"n":579,"o":23.98,"t":"2026-10-14T14:45:00Z","v":28794,"vw":23.922587},{"c":23.845,"h":24.02,"l":23.845,"n":544,"o":23.9,"t":"2026-10-14T15:00:00Z","v":43773,"vw":23.949995},{"c":23.9,"h":23.99,"l":23.8768,"n":127,"o":23.88,"t":"2026-10-14T15:15:00Z","v":8192,"vw":23.914638},{"c":23.92,"h":23.98,"l":23.88,"n":133,"o":23.98,"t":"2026-10-14T15:30:00Z","v":5135,"vw":23.936711},{"c":23.925,"h":23.97,"l":23.925,"n":42,"o":23.94,"t":"2026-10-14T15:45:00Z","v":1588,"vw":23.948622},{"c":23.805,"h":23.84,"l":23.8,"n":40,"o":23.825,"t":"2026-10-14T16:00:00Z","v":1746,"vw":23.819247},{"c":23.8391,"h":23.8391,"l":23.77,"n":67,"o":23.795,"t":"2026-10-14T16:15:00Z","v":4794,"vw":23.799666},{"c":23.9,"h":23.9,"l":23.8,"n":61,"o":23.82,"t":"2026-10-14T16:30:00Z","v":2550,"vw":23.839333},{"c":23.89,"h":23.93,"l":23.84,"n":96,"o":23.915,"t":"2026-10-14T16:45:00Z","v":6061,"vw":23.892661},{"c":23.825,"h":23.87,"l":23.8,"n":87,"o":23.87,"t":"2026-10-14T17:00:00Z","v":5700,"vw":23.813896},{"c":23.85,"h":23.8586,"l":23.79,"n":53,"o":23.79,"t":"2026-10-14T17:15:00Z","v":3174,"vw":23.833515},{"c":23.81,"h":23.865,"l":23.81,"n":118,"o":23.86,"t":"2026-10-14T17:30:00Z","v":3086,"vw":23.848604},{"c":23.655,"h":23.795,"l":23.6308,"n":187,"o":23.795,"t":"2026-10-14T17:45:00Z","v":7538,"vw":23.712189},{"c":23.7,"h":23.7,"l":23.625,"n":161,"o":23.63,"t":"2026-10-14T18:00:00Z","v":7139,"vw":23.654402},{"c":23.7001,"h":23.71,"l":23.69,"n":45,"o":23.71,"t":"2026-10-14T18:15:00Z","v":3298,"vw":23.707004},{"c":23.7599,"h":23.7599,"l":23.72,"n":62,"o":23.735,"t":"2026-10-14T18:30:00Z","v":2829,"vw":23.742688},{"c":23.8,"h":23.8,"l":23.74,"n":57,"o":23.74,"t":"2026-10-14T18:45:00Z","v":1784,"vw":23.775755},{"c":23.76,"h":23.8,"l":23.72,"n":79,"o":23.8,"t":"2026-10-14T19:00:00Z","v":2116,"vw":23.747908},{"c":23.86,"h":23.8964,"l":23.81,"n":98,"o":23.81,"t":"2026-10-14T19:15:00Z","v":4960,"vw":23.852891},{"c":23.8,"h":23.87,"l":23.8,"n":155,"o":23.845,"t":"2026-10-14T19:30:00Z","v":4631,"vw":23.831163},{"c":23.945,"h":23.975,"l":23.795,"n":680,"o":23.795,"t":"2026-10-14T19:45:00Z","v":31822,"vw":23.915684},{"c":23.94,"h":23.94,"l":23.94,"n":5,"o":23.94,"t":"2026-10-14T20:00:00Z","v":15213,"vw":23.94},{"c":24.01,"h":24.01,"l":23.98,"n":3,"o":23.98,"t":"2026-10-14T22:00:00Z","v":256,"vw":23.995437},{"c":24.66,"h":24.76,"l":24.66,"n":8,"o":24.76,"t":"2026-10-15T08:15:00Z","v":562,"vw":24.693333},{"c":24.6,"h":24.6,"l":24.6,"n":6,"o":24.6,"t":"2026-10-15T12:00:00Z","v":1082,"vw":24.6},{"c":24.62,"h":24.63,"l":24.6,"n":30,"o":24.6,"t":"2026-10-15T12:30:00Z","v":1862,"vw":24.612034},{"c":24.8,"h":24.8,"l":24.74,"n":10,"o":24.74,"t":"2026-10-15T13:00:00Z","v":522,"vw":24.786047},{"c":24.66,"h":24.8,"l":24.66,"n":37,"o":24.8,"t":"2026-10-15T13:15:00Z","v":2050,"vw":24.75},{"c":24.49,"h":24.65,"l":24.49,"n":207,"o":24.65,"t":"2026-10-15T13:30:00Z","v":15710,"vw":24.592147},{"c":24.4,"h":24.54,"l":24.4,"n":183,"o":24.46,"t":"2026-10-15T13:45:00Z","v":9586,"vw":24.449766},{"c":24.31,"h":24.43,"l":24.31,"n":178,"o":24.4,"t":"2026-10-15T14:00:00Z","v":6963,"vw":24.393398},{"c":24.47,"h":24.47,"l":24.22,"n":207,"o":24.28,"t":"2026-10-15T14:15:00Z","v":9703,"vw":24.353458},{"c":24.48,"h":24.57,"l":24.42,"n":101,"o":24.42,"t":"2026-10-15T14:30:00Z","v":4175,"vw":24.494037},{"c":24.55,"h":24.6602,"l":24.445,"n":204,"o":24.445,"t":"2026-10-15T14:45:00Z","v":9514,"vw":24.542913},{"c":24.71,"h":24.71,"l":24.58,"n":95,"o":24.58,"t":"2026-10-15T15:00:00Z","v":5517,"vw":24.66538},{"c":24.7,"h":24.74,"l":24.66,"n":63,"o":24.72,"t":"2026-10-15T15:15:00Z","v":5477,"vw":24.721505},{"c":24.68,"h":24.71,"l":24.63,"n":71,"o":24.64,"t":"2026-10-15T15:30:00Z","v":4296,"vw":24.661813},{"c":24.61,"h":24.7,"l":24.6,"n":23,"o":24.6,"t":"2026-10-15T15:45:00Z","v":905,"vw":24.648571},{"c":24.68,"h":24.68,"l":24.61,"n":75,"o":24.61,"t":"2026-10-15T16:00:00Z","v":3281,"vw":24.651695},{"c":24.7,"h":24.71,"l":24.67,"n":49,"o":24.67,"t":"2026-10-15T16:15:00Z","v":1725,"vw":24.693},{"c":24.705,"h":24.72,"l":24.67,"n":35,"o":24.68,"t":"2026-10-15T16:30:00Z","v":1294,"vw":24.706111},{"c":24.62,"h":24.705,"l":24.62,"n":49,"o":24.705,"t":"2026-10-15T16:45:00Z","v":1537,"vw":24.666},{"c":24.645,"h":24.645,"l":24.61,"n":25,"o":24.6101,"t":"2026-10-15T17:00:00Z","v":1017,"vw":24.623629},{"c":24.6388,"h":24.65,"l":24.575,"n":94,"o":24.61,"t":"2026-10-15T17:15:00Z","v":6177,"vw":24.618209},{"c":24.64,"h":24.65,"l":24.59,"n":50,"o":24.59,"t":"2026-10-15T17:30:00Z","v":3470,"vw":24.633972},{"c":24.715,"h":24.715,"l":24.64,"n":90,"o":24.64,"t":"2026-10-15T17:45:00Z","v":4767,"vw":24.673541},{"c":24.7,"h":24.755,"l":24.7,"n":76,"o":24.72,"t":"2026-10-15T18:00:00Z","v":2068,"vw":24.723408},{"c":24.66,"h":24.71,"l":24.66,"n":51,"o":24.71,"t":"2026-10-15T18:15:00Z","v":1932,"vw":24.689583},{"c":24.6901,"h":24.725,"l":24.65,"n":75,"o":24.65,"t":"2026-10-15T18:30:00Z","v":3195,"vw":24.700481},{"c":24.75,"h":24.75,"l":24.7,"n":109,"o":24.73,"t":"2026-10-15T18:45:00Z","v":4726,"vw":24.724227},{"c":24.79,"h":24.84,"l":24.78,"n":74,"o":24.78,"t":"2026-10-15T19:00:00Z","v":4248,"vw":24.803169},{"c":24.8,"h":24.85,"l":24.77,"n":150,"o":24.79,"t":"2026-10-15T19:15:00Z","v":7943,"vw":24.807204},{"c":24.895,"h":24.895,"l":24.76,"n":251,"o":24.76,"t":"2026-10-15T19:30:00Z","v":9177,"vw":24.802285},{"c":24.9,"h":24.92,"l":24.84,"n":698,"o":24.88,"t":"2026-10-15T19:45:00Z","v":27252,"vw":24.88943},{"c":24.91,"h":24.91,"l":24.91,"n":10,"o":24.91,"t":"2026-10-15T20:00:00Z","v":7867,"vw":24.91},{"c":23.5812,"h":23.5812,"l":23.5812,"n":1,"o":23.5812,"t":"2026-10-15T22:00:00Z","v":310,"vw":23.5812},{"c":25.22,"h":25.22,"l":25.22,"n":93,"o":25.22,"t":"2026-10-16T08:15:00Z","v":1676,"vw":25.22},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-16T09:00:00Z","v":100,"vw":25.24},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-16T09:30:00Z","v":237,"vw":25.18},{"c":25.18,"h":25.18,"l":25.18,"n":3,"o":25.18,"t":"2026-10-16T10:15:00Z","v":359,"vw":25.18},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-16T11:45:00Z","v":119,"vw":24.93},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-16T12:15:00Z","v":100,"vw":25},{"c":25.25,"h":25.25,"l":24.82,"n":90,"o":24.82,"t":"2026-10-16T13:30:00Z","v":7450,"vw":25.065908},{"c":25.25,"h":25.27,"l":25.13,"n":54,"o":25.235,"t":"2026-10-16T13:45:00Z","v":2844,"vw":25.205349},{"c":25.255,"h":25.3,"l":25.13,"n":133,"o":25.25,"t":"2026-10-16T14:00:00Z","v":6404,"vw":25.235239},{"c":25.55,"h":25.6,"l":25.31,"n":233,"o":25.33,"t":"2026-10-16T14:15:00Z","v":9093,"vw":25.456668},{"c":25.46,"h":25.545,"l":25.39,"n":103,"o":25.54,"t":"2026-10-16T14:30:00Z","v":5322,"vw":25.454593},{"c":25.515,"h":25.53,"l":25.41,"n":41,"o":25.44,"t":"2026-10-16T14:45:00Z","v":3024,"vw":25.469524},{"c":25.3,"h":25.515,"l":25.3,"n":35,"o":25.515,"t":"2026-10-16T15:00:00Z","v":1565,"vw":25.39265},{"c":25.23,"h":25.32,"l":25.21,"n":42,"o":25.3,"t":"2026-10-16T15:15:00Z","v":1742,"vw":25.283077},{"c":25.24,"h":25.26,"l":25.235,"n":16,"o":25.26,"t":"2026-10-16T15:30:00Z","v":529,"vw":25.245},{"c":25.08,"h":25.22,"l":25.08,"n":69,"o":25.22,"t":"2026-10-16T15:45:00Z","v":1638,"vw":25.124488},{"c":25.12,"h":25.15,"l":25.03,"n":78,"o":25.09,"t":"2026-10-16T16:00:00Z","v":3992,"vw":25.062438},{"c":25.165,"h":25.165,"l":25.1,"n":6,"o":25.1,"t":"2026-10-16T16:15:00Z","v":569,"vw":25.139},{"c":25.125,"h":25.184,"l":25.02,"n":60,"o":25.184,"t":"2026-10-16T16:30:00Z","v":3713,"vw":25.106764},{"c":25.07,"h":25.08,"l":25.015,"n":56,"o":25.08,"t":"2026-10-16T16:45:00Z","v":2010,"vw":25.048964},{"c":24.97,"h":25.05,"l":24.97,"n":60,"o":25.02,"t":"2026-10-16T17:00:00Z","v":3300,"vw":24.999842},{"c":24.96,"h":24.96,"l":24.92,"n":69,"o":24.95,"t":"2026-10-16T17:15:00Z","v":3974,"vw":24.946181},{"c":25.08,"h":25.12,"l":24.96,"n":65,"o":25,"t":"2026-10-16T17:30:00Z","v":2077,"vw":25.056203},{"c":24.95,"h":25.05,"l":24.95,"n":31,"o":25.05,"t":"2026-10-16T17:45:00Z","v":1960,"vw":25.023223},{"c":25.065,"h":25.065,"l":24.93,"n":51,"o":24.93,"t":"2026-10-16T18:00:00Z","v":3516,"vw":24.992583},{"c":24.98,"h":24.98,"l":24.98,"n":28,"o":24.98,"t":"2026-10-16T18:15:00Z","v":408,"vw":24.98},{"c":24.98,"h":24.98,"l":24.98,"n":17,"o":24.98,"t":"2026-10-16T18:30:00Z","v":357,"vw":24.98},{"c":24.96,"h":24.9771,"l":24.96,"n":23,"o":24.9771,"t":"2026-10-16T18:45:00Z","v":601,"vw":24.9714},{"c":25,"h":25,"l":24.96,"n":41,"o":24.97,"t":"2026-10-16T19:00:00Z","v":1077,"vw":24.978333},{"c":25.15,"h":25.15,"l":25.06,"n":73,"o":25.06,"t":"2026-10-16T19:15:00Z","v":2644,"vw":25.113628},{"c":25.12,"h":25.18,"l":25.12,"n":113,"o":25.16,"t":"2026-10-16T19:30:00Z","v":3810,"vw":25.147612},{"c":25.12,"h":25.2,"l":25.106,"n":668,"o":25.13,"t":"2026-10-16T19:45:00Z","v":24106,"vw":25.160199},{"c":25.13,"h":25.13,"l":25.13,"n":10,"o":25.13,"t":"2026-10-16T20:00:00Z","v":7039,"vw":25.13},{"c":25.15,"h":25.15,"l":24.92,"n":11,"o":24.96,"t":"2026-10-19T08:00:00Z","v":1364,"vw":25.110674},{"c":25.13,"h":25.13,"l":25.13,"n":4,"o":25.13,"t":"2026-10-19T11:15:00Z","v":468,"vw":25.13},{"c":24.92,"h":25.105,"l":24.885,"n":113,"o":25.01,"t":"2026-10-19T13:30:00Z","v":4523,"vw":25.013583},{"c":24.99,"h":24.99,"l":24.9308,"n":15,"o":24.9308,"t":"2026-10-19T13:45:00Z","v":524,"vw":24.967882},{"c":24.9,"h":24.97,"l":24.9,"n":198,"o":24.97,"t":"2026-10-19T14:00:00Z","v":8977,"vw":24.924549},{"c":24.99,"h":25.05,"l":24.91,"n":152,"o":24.94,"t":"2026-10-19T14:15:00Z","v":6144,"vw":24.982519},{"c":24.97,"h":25,"l":24.92,"n":158,"o":25,"t":"2026-10-19T14:30:00Z","v":6558,"vw":24.96339},{"c":24.92,"h":25.0056,"l":24.89,"n":183,"o":24.9744,"t":"2026-10-19T14:45:00Z","v":8264,"vw":24.946456},{"c":24.88,"h":24.91,"l":24.8,"n":105,"o":24.91,"t":"2026-10-19T15:00:00Z","v":9316,"vw":24.819785},{"c":24.98,"h":24.98,"l":24.88,"n":40,"o":24.88,"t":"2026-10-19T15:15:00Z","v":1862,"vw":24.925462},{"c":24.95,"h":24.975,"l":24.95,"n":5,"o":24.975,"t":"2026-10-19T15:30:00Z","v":408,"vw":24.957485},{"c":24.9,"h":24.9,"l":24.89,"n":40,"o":24.9,"t":"2026-10-19T15:45:00Z","v":984,"vw":24.896},{"c":24.87,"h":24.88,"l":24.87,"n":27,"o":24.88,"t":"2026-10-19T16:00:00Z","v":845,"vw":24.874},{"c":24.87,"h":24.87,"l":24.87,"n":3,"o":24.87,"t":"2026-10-19T16:15:00Z","v":500,"vw":24.87},{"c":24.875,"h":24.886,"l":24.83,"n":88,"o":24.85,"t":"2026-10-19T16:30:00Z","v":4457,"vw":24.868887},{"c":24.86,"h":24.86,"l":24.84,"n":21,"o":24.85,"t":"2026-10-19T16:45:00Z","v":1036,"vw":24.852449},{"c":24.85,"h":24.8601,"l":24.825,"n":39,"o":24.85,"t":"2026-10-19T17:00:00Z","v":3867,"vw":24.833467},{"c":24.89,"h":24.89,"l":24.89,"n":9,"o":24.89,"t":"2026-10-19T17:15:00Z","v":409,"vw":24.89},{"c":24.9,"h":24.93,"l":24.89,"n":71,"o":24.9,"t":"2026-10-19T17:30:00Z","v":5083,"vw":24.906553},{"c":24.9,"h":24.905,"l":24.87,"n":40,"o":24.905,"t":"2026-10-19T17:45:00Z","v":1612,"vw":24.886143},{"c":24.95,"h":24.95,"l":24.9,"n":40,"o":24.9,"t":"2026-10-19T18:00:00Z","v":1255,"vw":24.933333},{"c":24.915,"h":24.93,"l":24.91,"n":24,"o":24.93,"t":"2026-10-19T18:15:00Z","v":2011,"vw":24.912945},{"c":24.9,"h":24.915,"l":24.89,"n":35,"o":24.915,"t":"2026-10-19T18:30:00Z","v":947,"vw":24.901667},{"c":24.93,"h":24.99,"l":24.93,"n":44,"o":24.965,"t":"2026-10-19T18:45:00Z","v":1801,"vw":24.950909},{"c":24.895,"h":24.92,"l":24.895,"n":30,"o":24.92,"t":"2026-10-19T19:00:00Z","v":866,"vw":24.902},{"c":24.935,"h":24.94,"l":24.8901,"n":88,"o":24.91,"t":"2026-10-19T19:15:00Z","v":3399,"vw":24.91769},{"c":24.975,"h":25,"l":24.95,"n":127,"o":24.95,"t":"2026-10-19T19:30:00Z","v":4633,"vw":24.979332},{"c":24.82,"h":24.98,"l":24.77,"n":733,"o":24.98,"t":"2026-10-19T19:45:00Z","v":24173,"vw":24.827572},{"c":24.8,"h":24.8,"l":24.8,"n":6,"o":24.8,"t":"2026-10-19T20:00:00Z","v":5922,"vw":24.8},{"c":25,"h":25.11,"l":24.97,"n":321,"o":25.11,"t":"2026-10-20T08:00:00Z","v":12024,"vw":25.002826},{"c":24.93,"h":25.06,"l":24.93,"n":24,"o":25.06,"t":"2026-10-20T08:15:00Z","v":2895,"vw":24.968491},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-20T08:30:00Z","v":200,"vw":25.03},{"c":24.92,"h":25,"l":24.92,"n":49,"o":25,"t":"2026-10-20T08:45:00Z","v":5292,"vw":24.963101},{"c":24.89,"h":24.9,"l":24.84,"n":61,"o":24.84,"t":"2026-10-20T09:15:00Z","v":2536,"vw":24.882012},{"c":24.89,"h":24.91,"l":24.89,"n":5,"o":24.91,"t":"2026-10-20T09:30:00Z","v":401,"vw":24.9025},{"c":24.9,"h":24.91,"l":24.88,"n":18,"o":24.88,"t":"2026-10-20T09:45:00Z","v":1503,"vw":24.890117},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-10-20T11:00:00Z","v":200,"vw":24.88},{"c":24.86,"h":24.89,"l":24.86,"n":15,"o":24.89,"t":"2026-10-20T11:15:00Z","v":1344,"vw":24.869658},{"c":24.85,"h":24.86,"l":24.85,"n":35,"o":24.86,"t":"2026-10-20T11:30:00Z","v":2322,"vw":24.852768},{"c":24.87,"h":24.88,"l":24.86,"n":17,"o":24.88,"t":"2026-10-20T11:45:00Z","v":1190,"vw":24.87},{"c":24.95,"h":25.01,"l":24.95,"n":11,"o":25.01,"t":"2026-10-20T12:15:00Z","v":2229,"vw":24.955702},{"c":25.2,"h":25.2,"l":25.02,"n":35,"o":25.02,"t":"2026-10-20T13:15:00Z","v":2393,"vw":25.132317},{"c":25.5,"h":25.575,"l":24.95,"n":460,"o":25.13,"t":"2026-10-20T13:30:00Z","v":59374,"vw":25.305018},{"c":25.46,"h":25.54,"l":25.42,"n":195,"o":25.54,"t":"2026-10-20T13:45:00Z","v":8089,"vw":25.468099},{"c":25.49,"h":25.575,"l":25.41,"n":197,"o":25.44,"t":"2026-10-20T14:00:00Z","v":9157,"vw":25.486224},{"c":25.83,"h":25.83,"l":25.51,"n":130,"o":25.56,"t":"2026-10-20T14:15:00Z","v":9615,"vw":25.604391},{"c":25.9325,"h":25.94,"l":25.71,"n":304,"o":25.8046,"t":"2026-10-20T14:30:00Z","v":18591,"vw":25.81872},{"c":25.77,"h":25.8904,"l":25.715,"n":164,"o":25.87,"t":"2026-10-20T14:45:00Z","v":5388,"vw":25.78189},{"c":25.7,"h":25.86,"l":25.7,"n":238,"o":25.78,"t":"2026-10-20T15:00:00Z","v":11334,"vw":25.811318},{"c":25.71,"h":25.74,"l":25.65,"n":65,"o":25.7193,"t":"2026-10-20T15:15:00Z","v":1874,"vw":25.715172},{"c":25.64,"h":25.708,"l":25.59,"n":63,"o":25.6701,"t":"2026-10-20T15:30:00Z","v":2394,"vw":25.638009},{"c":25.63,"h":25.63,"l":25.55,"n":19,"o":25.62,"t":"2026-10-20T15:45:00Z","v":533,"vw":25.605},{"c":25.56,"h":25.595,"l":25.52,"n":89,"o":25.595,"t":"2026-10-20T16:00:00Z","v":4201,"vw":25.538673},{"c":25.51,"h":25.54,"l":25.45,"n":15,"o":25.54,"t":"2026-10-20T16:15:00Z","v":1642,"vw":25.476},{"c":25.54,"h":25.54,"l":25.48,"n":79,"o":25.5,"t":"2026-10-20T16:30:00Z","v":3372,"vw":25.515717},{"c":25.5,"h":25.54,"l":25.5,"n":20,"o":25.52,"t":"2026-10-20T16:45:00Z","v":914,"vw":25.523607},{"c":25.415,"h":25.45,"l":25.415,"n":34,"o":25.45,"t":"2026-10-20T17:00:00Z","v":1265,"vw":25.424375},{"c":25.45,"h":25.4977,"l":25.43,"n":91,"o":25.44,"t":"2026-10-20T17:15:00Z","v":2767,"vw":25.4553},{"c":25.49,"h":25.49,"l":25.45,"n":44,"o":25.45,"t":"2026-10-20T17:30:00Z","v":1359,"vw":25.479333},{"c":25.51,"h":25.53,"l":25.48,"n":82,"o":25.485,"t":"2026-10-20T17:45:00Z","v":3688,"vw":25.504773},{"c":25.55,"h":25.56,"l":25.52,"n":84,"o":25.53,"t":"2026-10-20T18:00:00Z","v":2340,"vw":25.544903},{"c":25.515,"h":25.56,"l":25.5,"n":106,"o":25.54,"t":"2026-10-20T18:15:00Z","v":4494,"vw":25.526667},{"c":25.44,"h":25.52,"l":25.44,"n":112,"o":25.515,"t":"2026-10-20T18:30:00Z","v":5303,"vw":25.465852},{"c":25.465,"h":25.47,"l":25.44,"n":40,"o":25.44,"t":"2026-10-20T18:45:00Z","v":1319,"vw":25.46},{"c":25.48,"h":25.48,"l":25.44,"n":102,"o":25.48,"t":"2026-10-20T19:00:00Z","v":4523,"vw":25.464994},{"c":25.45,"h":25.4799,"l":25.39,"n":108,"o":25.44,"t":"2026-10-20T19:15:00Z","v":3678,"vw":25.430788},{"c":25.43,"h":25.44,"l":25.385,"n":140,"o":25.43,"t":"2026-10-20T19:30:00Z","v":6085,"vw":25.409762},{"c":25.29,"h":25.455,"l":25.29,"n":822,"o":25.435,"t":"2026-10-20T19:45:00Z","v":41163,"vw":25.376769},{"c":25.3,"h":25.3,"l":25.3,"n":9,"o":25.3,"t":"2026-10-20T20:00:00Z","v":17491,"vw":25.3},{"c":25.58,"h":25.58,"l":25.58,"n":35,"o":25.58,"t":"2026-10-21T08:30:00Z","v":300,"vw":25.58},{"c":25.63,"h":25.63,"l":25.6,"n":87,"o":25.6,"t":"2026-10-21T08:45:00Z","v":1950,"vw":25.609782},{"c":25.76,"h":25.76,"l":25.72,"n":53,"o":25.73,"t":"2026-10-21T09:30:00Z","v":1196,"vw":25.733807},{"c":25.79,"h":25.86,"l":25.79,"n":26,"o":25.85,"t":"2026-10-21T10:00:00Z","v":597,"vw":25.833333},{"c":25.87,"h":25.87,"l":25.8,"n":43,"o":25.8,"t":"2026-10-21T11:15:00Z","v":2574,"vw":25.83097},{"c":26.08,"h":26.08,"l":26,"n":27,"o":26,"t":"2026-10-21T11:45:00Z","v":1708,"vw":26.008928},{"c":26.08,"h":26.08,"l":26.08,"n":9,"o":26.08,"t":"2026-10-21T12:00:00Z","v":534,"vw":26.08},{"c":26.1,"h":26.11,"l":26.1,"n":9,"o":26.11,"t":"2026-10-21T12:15:00Z","v":508,"vw":26.106667},{"c":26.06,"h":26.13,"l":26.06,"n":41,"o":26.1,"t":"2026-10-21T12:30:00Z","v":3015,"vw":26.105685},{"c":26.02,"h":26.02,"l":26.02,"n":4,"o":26.02,"t":"2026-10-21T12:45:00Z","v":384,"vw":26.02},{"c":26.19,"h":26.21,"l":26.19,"n":7,"o":26.21,"t":"2026-10-21T13:00:00Z","v":762,"vw":26.201011},{"c":26.25,"h":26.27,"l":26.18,"n":19,"o":26.19,"t":"2026-10-21T13:15:00Z","v":3071,"vw":26.195671},{"c":25.81,"h":26.11,"l":25.64,"n":773,"o":26.1,"t":"2026-10-21T13:30:00Z","v":51301,"vw":25.881006},{"c":25.81,"h":26.01,"l":25.76,"n":571,"o":25.77,"t":"2026-10-21T13:45:00Z","v":28965,"vw":25.89083},{"c":25.7175,"h":25.81,"l":25.6,"n":219,"o":25.78,"t":"2026-10-21T14:00:00Z","v":8421,"vw":25.705686},{"c":25.83,"h":25.87,"l":25.66,"n":669,"o":25.69,"t":"2026-10-21T14:15:00Z","v":28815,"vw":25.747336},{"c":25.845,"h":25.855,"l":25.79,"n":700,"o":25.84,"t":"2026-10-21T14:30:00Z","v":35234,"vw":25.820211},{"c":25.897,"h":25.93,"l":25.81,"n":1191,"o":25.84,"t":"2026-10-21T14:45:00Z","v":55270,"vw":25.859484},{"c":25.95,"h":26,"l":25.88,"n":293,"o":25.89,"t":"2026-10-21T15:00:00Z","v":16127,"vw":25.927337},{"c":26.08,"h":26.1453,"l":25.99,"n":300,"o":25.99,"t":"2026-10-21T15:15:00Z","v":12017,"vw":26.072107},{"c":26.08,"h":26.11,"l":26.035,"n":121,"o":26.08,"t":"2026-10-21T15:30:00Z","v":10419,"vw":26.083206},{"c":26.07,"h":26.095,"l":26.065,"n":43,"o":26.075,"t":"2026-10-21T15:45:00Z","v":1611,"vw":26.07261},{"c":26.1,"h":26.12,"l":26.05,"n":165,"o":26.06,"t":"2026-10-21T16:00:00Z","v":7259,"vw":26.076692},{"c":26.12,"h":26.12,"l":26.08,"n":118,"o":26.09,"t":"2026-10-21T16:15:00Z","v":3899,"vw":26.10963},{"c":25.92,"h":26.08,"l":25.88,"n":292,"o":26.08,"t":"2026-10-21T16:30:00Z","v":15746,"vw":25.963747},{"c":25.83,"h":25.95,"l":25.83,"n":89,"o":25.95,"t":"2026-10-21T16:45:00Z","v":2369,"vw":25.863096},{"c":25.86,"h":25.87,"l":25.81,"n":143,"o":25.82,"t":"2026-10-21T17:00:00Z","v":7182,"vw":25.848234},{"c":25.86,"h":25.9,"l":25.85,"n":31,"o":25.89,"t":"2026-10-21T17:15:00Z","v":1067,"vw":25.872857},{"c":25.88,"h":25.8899,"l":25.85,"n":99,"o":25.86,"t":"2026-10-21T17:30:00Z","v":3186,"vw":25.8697},{"c":25.9241,"h":25.94,"l":25.86,"n":78,"o":25.8601,"t":"2026-10-21T17:45:00Z","v":2583,"vw":25.898915},{"c":25.985,"h":25.985,"l":25.97,"n":38,"o":25.97,"t":"2026-10-21T18:00:00Z","v":895,"vw":25.9775},{"c":25.92,"h":25.99,"l":25.92,"n":126,"o":25.99,"t":"2026-10-21T18:15:00Z","v":8784,"vw":25.951096},{"c":25.93,"h":25.95,"l":25.9,"n":71,"o":25.9,"t":"2026-10-21T18:30:00Z","v":3253,"vw":25.92619},{"c":25.62,"h":25.9,"l":25.62,"n":110,"o":25.9,"t":"2026-10-21T18:45:00Z","v":4353,"vw":25.816161},{"c":25.67,"h":25.67,"l":25.5375,"n":116,"o":25.6,"t":"2026-10-21T19:00:00Z","v":4053,"vw":25.617054},{"c":25.83,"h":25.83,"l":25.7,"n":320,"o":25.71,"t":"2026-10-21T19:15:00Z","v":8044,"vw":25.743763},{"c":25.85,"h":25.925,"l":25.76,"n":398,"o":25.8,"t":"2026-10-21T19:30:00Z","v":13107,"vw":25.849646},{"c":25.89,"h":25.92,"l":25.84,"n":1459,"o":25.86,"t":"2026-10-21T19:45:00Z","v":35312,"vw":25.885235},{"c":25.91,"h":25.91,"l":25.91,"n":9,"o":25.91,"t":"2026-10-21T20:00:00Z","v":14772,"vw":25.91},{"c":24.83,"h":24.87,"l":24.83,"n":23,"o":24.87,"t":"2026-10-22T08:00:00Z","v":1384,"vw":24.83463},{"c":24.92,"h":24.92,"l":24.81,"n":13,"o":24.9,"t":"2026-10-22T08:15:00Z","v":2145,"vw":24.871374},{"c":24.83,"h":24.83,"l":24.83,"n":13,"o":24.83,"t":"2026-10-22T08:30:00Z","v":285,"vw":24.83},{"c":24.83,"h":24.83,"l":24.83,"n":22,"o":24.83,"t":"2026-10-22T08:45:00Z","v":447,"vw":24.83},{"c":24.71,"h":24.71,"l":24.71,"n":3,"o":24.71,"t":"2026-10-22T10:00:00Z","v":300,"vw":24.71},{"c":25.02,"h":25.02,"l":25.02,"n":4,"o":25.02,"t":"2026-10-22T10:30:00Z","v":200,"vw":25.02},{"c":24.96,"h":24.96,"l":24.96,"n":9,"o":24.96,"t":"2026-10-22T10:45:00Z","v":445,"vw":24.96},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-22T11:30:00Z","v":100,"vw":24.9},{"c":24.68,"h":24.9,"l":24.64,"n":310,"o":24.9,"t":"2026-10-22T13:30:00Z","v":16822,"vw":24.781129},{"c":24.75,"h":24.793,"l":24.582,"n":132,"o":24.67,"t":"2026-10-22T13:45:00Z","v":8169,"vw":24.644635},{"c":24.475,"h":24.74,"l":24.44,"n":192,"o":24.74,"t":"2026-10-22T14:00:00Z","v":11726,"vw":24.569984},{"c":24.41,"h":24.49,"l":24.33,"n":903,"o":24.45,"t":"2026-10-22T14:15:00Z","v":40656,"vw":24.426366},{"c":24.46,"h":24.48,"l":24.395,"n":118,"o":24.4,"t":"2026-10-22T14:30:00Z","v":4367,"vw":24.437067},{"c":24.425,"h":24.47,"l":24.4,"n":146,"o":24.42,"t":"2026-10-22T14:45:00Z","v":4332,"vw":24.43205},{"c":24.4,"h":24.48,"l":24.36,"n":195,"o":24.43,"t":"2026-10-22T15:00:00Z","v":8371,"vw":24.436594},{"c":24.5,"h":24.515,"l":24.41,"n":158,"o":24.41,"t":"2026-10-22T15:15:00Z","v":8238,"vw":24.474297}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":42.62165213881323,"iv":1.3217632512928557,"gamma":0.019144604501045274,"theta":-0.027778554536612775,"vega":0.01217532975788884,"rho":0.0016333511887444353,"breakevenPct":75.38915822481432},{"delta":0.15,"premium":0.3962404795648345,"strike":32.12404795648345,"iv":0.8184601481178353,"gamma":0.041590118915901836,"theta":-0.022986098509115524,"vega":0.01611848742430719,"rho":0.002583923444398812,"breakevenPct":32.65465403242211},{"delta":0.2,"premium":0.44276100018651315,"strike":29.152987497668587,"iv":0.6267921109947064,"gamma":0.06471707085019683,"theta":-0.02090167080146086,"vega":0.019130639915825948,"rho":0.003480715514822328,"breakevenPct":20.725060158495197},{"delta":0.25,"premium":0.5452718527551076,"strike":27.871601840561155,"iv":0.5747827226267169,"gamma":0.08013019422213727,"theta":-0.022140685684049338,"vega":0.021820066337666297,"rho":0.004373215238572366,"breakevenPct":15.916270419401434},{"delta":0.3,"premium":0.6701631701631701,"strike":27.086247086247088,"iv":0.5471384615384616,"gamma":0.09032634032634032,"theta":-0.022764801864801863,"vega":0.023410955710955708,"rho":0.005243710846747362,"breakevenPct":13.2221507501948},{"delta":0.35,"premium":0.804195804195804,"strike":26.503496503496503,"iv":0.5294461538461539,"gamma":0.09839160839160839,"theta":-0.023137762237762236,"vega":0.024553146853146853,"rho":0.006105218858419877,"breakevenPct":11.39176956023784},{"delta":0.4,"premium":0.9382284382284383,"strike":25.92074592074592,"iv":0.5117538461538461,"gamma":0.10645687645687646,"theta":-0.02351072261072261,"vega":0.025695337995337995,"rho":0.006966726870092393,"breakevenPct":9.561388370280877},{"delta":0.45,"premium":1.0722610722610724,"strike":25.337995337995338,"iv":0.49406153846153844,"gamma":0.11452214452214453,"theta":-0.023883682983682982,"vega":0.02683752913752914,"rho":0.007828234881764908,"breakevenPct":7.731007180323917},{"delta":0.5,"premium":1.3153191489361702,"strike":24.77659574468085,"iv":0.5004480851063831,"gamma":0.11510723404255319,"theta":-0.024511063829787235,"vega":0.027142553191489362,"rho":0.008613104589000052,"breakevenPct":6.432449086751048},{"delta":0.55,"premium":1.7089361702127666,"strike":24.24468085106383,"iv":0.5400863829787235,"gamma":0.10536255319148935,"theta":-0.025489787234042556,"vega":0.026291489361702128,"rho":0.009292140447250257,"breakevenPct":5.868313364375256},{"delta":0.6,"premium":2.1025531914893616,"strike":23.71276595744681,"iv":0.5797246808510639,"gamma":0.09561787234042554,"theta":-0.026468510638297874,"vega":0.025440425531914893,"rho":0.009971176305500462,"breakevenPct":5.304177641999465},{"delta":0.65,"premium":2.496170212765958,"strike":23.180851063829788,"iv":0.6193629787234043,"gamma":0.0858731914893617,"theta":-0.02744723404255319,"vega":0.02458936170212766,"rho":0.010650212163750667,"breakevenPct":4.740041919623673},{"delta":0.7,"premium":2.889787234042553,"strike":22.648936170212767,"iv":0.6590012765957447,"gamma":0.07612851063829788,"theta":-0.02842595744680851,"vega":0.023738297872340428,"rho":0.011329248022000872,"breakevenPct":4.175906197247883},{"delta":0.75,"premium":3.5430463576158946,"strike":21.837748344370862,"iv":0.7027092715231789,"gamma":0.065241059602649,"theta":-0.02737549668874172,"vega":0.021539735099337747,"rho":0.011803497635462864,"breakevenPct":3.5316936650489676},{"delta":0.8,"premium":4.297277409860193,"strike":20.917954378219278,"iv":0.7479999264164827,"gamma":0.05390919793966151,"theta":-0.025535908756438554,"vega":0.01881714495952906,"rho":0.012198108153729442,"breakevenPct":2.856340151252171},{"delta":0.85,"premium":5.056265664160401,"strike":19.9937343358396,"iv":0.7940503759398495,"gamma":0.04255363408521304,"theta":-0.02370802005012531,"vega":0.016092230576441102,"rho":0.012588936471932096,"breakevenPct":2.18233734448297},{"delta":0.9,"premium":8.22849632810197,"strike":16.793232991560448,"iv":1.208611876729381,"gamma":0.02136500013138133,"theta":-0.02633639385609326,"vega":0.012076297736850561,"rho":0.011063536059207697,"breakevenPct":2.0670174165303594}],"put":[{"delta":0.1,"premium":0.37852751999787604,"strike":17.676375999893803,"iv":1.024751655305475,"gamma":0.02499033040763126,"theta":-0.02084127387841045,"vega":0.012147371725845103,"rho":-0.0023158093680950443,"breakevenPct":29.439736977785333},{"delta":0.15,"premium":0.4391229578675839,"strike":20.156921754084266,"iv":0.7499315563198624,"gamma":0.04541117798796217,"theta":-0.020131384350816853,"vega":0.0160268271711092,"rho":-0.0033895040584826872,"breakevenPct":19.568432403766348},{"delta":0.2,"premium":0.5358555460017198,"strike":21.231728288908,"iv":0.660421668099742,"gamma":0.06329595872742907,"theta":-0.0203463456577816,"vega":0.01895030094582975,"rho":-0.004477136832905833,"breakevenPct":15.578736516800827},{"delta":0.25,"premium":0.6325881341358556,"strike":22.306534823731727,"iv":0.5709117798796216,"gamma":0.08118073946689597,"theta":-0.020561306964746347,"vega":0.0218737747205503,"rho":-0.005564769607328978,"breakevenPct":11.58904062983531},{"delta":0.3,"premium":0.8489486453699959,"strike":22.914476344520825,"iv":0.5606524059846341,"gamma":0.08662159320663163,"theta":-0.021578164173069146,"vega":0.023262110796603314,"rho":-0.006728083524686613,"breakevenPct":9.99172874097153},{"delta":0.35,"premium":1.0915689446016983,"strike":23.41993530125354,"iv":0.5677894864536999,"gamma":0.08933085321471897,"theta":-0.02277104731095835,"vega":0.02431346542660736,"rho":-0.007908010375859136,"breakevenPct":8.919574315105692},{"delta":0.4,"premium":1.334189243833401,"strike":23.92539425798625,"iv":0.5749265669227659,"gamma":0.09204011322280631,"theta":-0.023963930448847554,"vega":0.025364820056611403,"rho":-0.009087937227031662,"breakevenPct":7.847419889239852},{"delta":0.45,"premium":1.5768095430651035,"strike":24.430853214718965,"iv":0.5820636473918317,"gamma":0.09474937323089365,"theta":-0.025156813586736756,"vega":0.026416174686615446,"rho":-0.010267864078204184,"breakevenPct":6.775265463374013},{"delta":0.5,"premium":1.8194298422968056,"strike":24.93631217145168,"iv":0.5892007278608976,"gamma":0.09745863323898099,"theta":-0.026349696724625962,"vega":0.027467529316619492,"rho":-0.011447790929376707,"breakevenPct":5.703111037508176},{"delta":0.55,"premium":2.0467155718572863,"strike":25.364288096032013,"iv":0.5666252750916971,"gamma":0.09705685228409469,"theta":-0.024328842947649212,"vega":0.026346848949649882,"rho":-0.012610673855783891,"breakevenPct":4.884468594025195},{"delta":0.6,"premium":2.271790596865622,"strike":25.7810936978993,"iv":0.5397663221073691,"gamma":0.09620656885628542,"theta":-0.021844681560520173,"vega":0.02491303767922641,"rho":-0.0137710996488725,"breakevenPct":4.102373644569951},{"delta":0.65,"premium":2.496865621873958,"strike":26.19789929976659,"iv":0.512907369123041,"gamma":0.09535628542847616,"theta":-0.019360520173391127,"vega":0.023479226408802935,"rho":-0.014931525441961111,"breakevenPct":3.3202786951147054},{"delta":0.7,"premium":2.721940646882294,"strike":26.61470490163388,"iv":0.4860484161387129,"gamma":0.09450600200066689,"theta":-0.01687635878626209,"vega":0.02204541513837946,"rho":-0.01609195123504972,"breakevenPct":2.538183745659462},{"delta":0.75,"premium":2.94701567189063,"strike":27.031510503501167,"iv":0.4591894631543848,"gamma":0.09365571857285762,"theta":-0.014392197399133045,"vega":0.020611603867955984,"rho":-0.01725237702813833,"breakevenPct":1.756088796204216},{"delta":0.8,"premium":3.172090696898967,"strike":27.448316105368455,"iv":0.43233051017005664,"gamma":0.09280543514504835,"theta":-0.011908036012004,"vega":0.01917779259753251,"rho":-0.01841280282122694,"breakevenPct":0.9739938467489697},{"delta":0.85,"premium":4.065463917525773,"strike":28.440721649484537,"iv":0.4457448453608247,"gamma":0.0744876288659794,"theta":-0.009191752577319589,"vega":0.015613402061855672,"rho":-0.02008734154705635,"breakevenPct":0.570027607755404},{"delta":0.9,"premium":5.053436426116839,"strike":29.514604810996566,"iv":0.46485996563573884,"gamma":0.05369725085910651,"theta":-0.006442611683848794,"vega":0.01174742268041237,"rho":-0.02183465424966642,"breakevenPct":0.21958643736600147}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":42.62165213881323,"iv":1.3217632512928557,"gamma":0.019144604501045274,"theta":-0.027778554536612775,"vega":0.01217532975788884,"rho":0.0016333511887444353,"breakevenPct":75.38915822481432},{"delta":0.15,"premium":0.3962404795648345,"strike":32.12404795648345,"iv":0.8184601481178353,"gamma":0.041590118915901836,"theta":-0.022986098509115524,"vega":0.01611848742430719,"rho":0.002583923444398812,"breakevenPct":32.65465403242211},{"delta":0.2,"premium":0.44276100018651315,"strike":29.152987497668587,"iv":0.6267921109947064,"gamma":0.06471707085019683,"theta":-0.02090167080146086,"vega":0.019130639915825948,"rho":0.003480715514822328,"breakevenPct":20.725060158495197},{"delta":0.25,"premium":0.5452718527551076,"strike":27.871601840561155,"iv":0.5747827226267169,"gamma":0.08013019422213727,"theta":-0.022140685684049338,"vega":0.021820066337666297,"rho":0.004373215238572366,"breakevenPct":15.916270419401434},{"delta":0.3,"premium":0.6701631701631701,"strike":27.086247086247088,"iv":0.5471384615384616,"gamma":0.09032634032634032,"theta":-0.022764801864801863,"vega":0.023410955710955708,"rho":0.005243710846747362,"breakevenPct":13.2221507501948},{"delta":0.35,"premium":0.804195804195804,"strike":26.503496503496503,"iv":0.5294461538461539,"gamma":0.09839160839160839,"theta":-0.023137762237762236,"vega":0.024553146853146853,"rho":0.006105218858419877,"breakevenPct":11.39176956023784},{"delta":0.4,"premium":0.9382284382284383,"strike":25.92074592074592,"iv":0.5117538461538461,"gamma":0.10645687645687646,"theta":-0.02351072261072261,"vega":0.025695337995337995,"rho":0.006966726870092393,"breakevenPct":9.561388370280877},{"delta":0.45,"premium":1.0722610722610724,"strike":25.337995337995338,"iv":0.49406153846153844,"gamma":0.11452214452214453,"theta":-0.023883682983682982,"vega":0.02683752913752914,"rho":0.007828234881764908,"breakevenPct":7.731007180323917},{"delta":0.5,"premium":1.3153191489361702,"strike":24.77659574468085,"iv":0.5004480851063831,"gamma":0.11510723404255319,"theta":-0.024511063829787235,"vega":0.027142553191489362,"rho":0.008613104589000052,"breakevenPct":6.432449086751048},{"delta":0.55,"premium":1.7089361702127666,"strike":24.24468085106383,"iv":0.5400863829787235,"gamma":0.10536255319148935,"theta":-0.025489787234042556,"vega":0.026291489361702128,"rho":0.009292140447250257,"breakevenPct":5.868313364375256},{"delta":0.6,"premium":2.1025531914893616,"strike":23.71276595744681,"iv":0.5797246808510639,"gamma":0.09561787234042554,"theta":-0.026468510638297874,"vega":0.025440425531914893,"rho":0.009971176305500462,"breakevenPct":5.304177641999465},{"delta":0.65,"premium":2.496170212765958,"strike":23.180851063829788,"iv":0.6193629787234043,"gamma":0.0858731914893617,"theta":-0.02744723404255319,"vega":0.02458936170212766,"rho":0.010650212163750667,"breakevenPct":4.740041919623673},{"delta":0.7,"premium":2.889787234042553,"strike":22.648936170212767,"iv":0.6590012765957447,"gamma":0.07612851063829788,"theta":-0.02842595744680851,"vega":0.023738297872340428,"rho":0.011329248022000872,"breakevenPct":4.175906197247883},{"delta":0.75,"premium":3.5430463576158946,"strike":21.837748344370862,"iv":0.7027092715231789,"gamma":0.065241059602649,"theta":-0.02737549668874172,"vega":0.021539735099337747,"rho":0.011803497635462864,"breakevenPct":3.5316936650489676},{"delta":0.8,"premium":4.297277409860193,"strike":20.917954378219278,"iv":0.7479999264164827,"gamma":0.05390919793966151,"theta":-0.025535908756438554,"vega":0.01881714495952906,"rho":0.012198108153729442,"breakevenPct":2.856340151252171},{"delta":0.85,"premium":5.056265664160401,"strike":19.9937343358396,"iv":0.7940503759398495,"gamma":0.04255363408521304,"theta":-0.02370802005012531,"vega":0.016092230576441102,"rho":0.012588936471932096,"breakevenPct":2.18233734448297},{"delta":0.9,"premium":8.22849632810197,"strike":16.793232991560448,"iv":1.208611876729381,"gamma":0.02136500013138133,"theta":-0.02633639385609326,"vega":0.012076297736850561,"rho":0.011063536059207697,"breakevenPct":2.0670174165303594}],"put":[{"delta":0.1,"premium":0.37852751999787604,"strike":17.676375999893803,"iv":1.024751655305475,"gamma":0.02499033040763126,"theta":-0.02084127387841045,"vega":0.012147371725845103,"rho":-0.0023158093680950443,"breakevenPct":29.439736977785333},{"delta":0.15,"premium":0.4391229578675839,"strike":20.156921754084266,"iv":0.7499315563198624,"gamma":0.04541117798796217,"theta":-0.020131384350816853,"vega":0.0160268271711092,"rho":-0.0033895040584826872,"breakevenPct":19.568432403766348},{"delta":0.2,"premium":0.5358555460017198,"strike":21.231728288908,"iv":0.660421668099742,"gamma":0.06329595872742907,"theta":-0.0203463456577816,"vega":0.01895030094582975,"rho":-0.004477136832905833,"breakevenPct":15.578736516800827},{"delta":0.25,"premium":0.6325881341358556,"strike":22.306534823731727,"iv":0.5709117798796216,"gamma":0.08118073946689597,"theta":-0.020561306964746347,"vega":0.0218737747205503,"rho":-0.005564769607328978,"breakevenPct":11.58904062983531},{"delta":0.3,"premium":0.8489486453699959,"strike":22.914476344520825,"iv":0.5606524059846341,"gamma":0.08662159320663163,"theta":-0.021578164173069146,"vega":0.023262110796603314,"rho":-0.006728083524686613,"breakevenPct":9.99172874097153},{"delta":0.35,"premium":1.0915689446016983,"strike":23.41993530125354,"iv":0.5677894864536999,"gamma":0.08933085321471897,"theta":-0.02277104731095835,"vega":0.02431346542660736,"rho":-0.007908010375859136,"breakevenPct":8.919574315105692},{"delta":0.4,"premium":1.334189243833401,"strike":23.92539425798625,"iv":0.5749265669227659,"gamma":0.09204011322280631,"theta":-0.023963930448847554,"vega":0.025364820056611403,"rho":-0.009087937227031662,"breakevenPct":7.847419889239852},{"delta":0.45,"premium":1.5768095430651035,"strike":24.430853214718965,"iv":0.5820636473918317,"gamma":0.09474937323089365,"theta":-0.025156813586736756,"vega":0.026416174686615446,"rho":-0.010267864078204184,"breakevenPct":6.775265463374013},{"delta":0.5,"premium":1.8194298422968056,"strike":24.93631217145168,"iv":0.5892007278608976,"gamma":0.09745863323898099,"theta":-0.026349696724625962,"vega":0.027467529316619492,"rho":-0.011447790929376707,"breakevenPct":5.703111037508176},{"delta":0.55,"premium":2.0467155718572863,"strike":25.364288096032013,"iv":0.5666252750916971,"gamma":0.09705685228409469,"theta":-0.024328842947649212,"vega":0.026346848949649882,"rho":-0.012610673855783891,"breakevenPct":4.884468594025195},{"delta":0.6,"premium":2.271790596865622,"strike":25.7810936978993,"iv":0.5397663221073691,"gamma":0.09620656885628542,"theta":-0.021844681560520173,"vega":0.02491303767922641,"rho":-0.0137710996488725,"breakevenPct":4.102373644569951},{"delta":0.65,"premium":2.496865621873958,"strike":26.19789929976659,"iv":0.512907369123041,"gamma":0.09535628542847616,"theta":-0.019360520173391127,"vega":0.023479226408802935,"rho":-0.014931525441961111,"breakevenPct":3.3202786951147054},{"delta":0.7,"premium":2.721940646882294,"strike":26.61470490163388,"iv":0.4860484161387129,"gamma":0.09450600200066689,"theta":-0.01687635878626209,"vega":0.02204541513837946,"rho":-0.01609195123504972,"breakevenPct":2.538183745659462},{"delta":0.75,"premium":2.94701567189063,"strike":27.031510503501167,"iv":0.4591894631543848,"gamma":0.09365571857285762,"theta":-0.014392197399133045,"vega":0.020611603867955984,"rho":-0.01725237702813833,"breakevenPct":1.756088796204216},{"delta":0.8,"premium":3.172090696898967,"strike":27.448316105368455,"iv":0.43233051017005664,"gamma":0.09280543514504835,"theta":-0.011908036012004,"vega":0.01917779259753251,"rho":-0.01841280282122694,"breakevenPct":0.9739938467489697},{"delta":0.85,"premium":4.065463917525773,"strike":28.440721649484537,"iv":0.4457448453608247,"gamma":0.0744876288659794,"theta":-0.009191752577319589,"vega":0.015613402061855672,"rho":-0.02008734154705635,"breakevenPct":0.570027607755404},{"delta":0.9,"premium":5.053436426116839,"strike":29.514604810996566,"iv":0.46485996563573884,"gamma":0.05369725085910651,"theta":-0.006442611683848794,"vega":0.01174742268041237,"rho":-0.02183465424966642,"breakevenPct":0.21958643736600147}]}},"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"}}