{"symbol":"MAIR","url":"https://intraalpha.com/companies/MAIR","capturedAt":"2026-10-23T03:17:01.981Z","state":"partial","quote":{"symbol":"MAIR","last_price":23.08,"prev_close":23.22,"regular_close":23.08,"change":-0.14,"change_pct":-0.6029,"regular_change":-0.14,"regular_change_pct":-0.6029,"extended_change":0,"extended_change_pct":0,"bid":22,"ask":25.86,"bid_size":100,"ask_size":100,"volume":2893111,"vwap":22.752088,"open":22.7,"high":23.17,"low":21.96,"close":23.08,"trade_count":29597,"last_trade_at":"2026-10-22T23:00:00.001725693Z","last_quote_at":"2026-10-22T23:55:17.022635035Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:00.879268511-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:10.975Z","bars":[{"c":22.91,"h":23.38,"l":22.91,"n":103,"o":23.38,"t":"2026-10-16T13:30:00Z","v":35299,"vw":23.117832},{"c":22.975,"h":23,"l":22.85,"n":63,"o":22.9,"t":"2026-10-16T13:35:00Z","v":6461,"vw":22.913692},{"c":23.315,"h":23.315,"l":22.92,"n":94,"o":22.975,"t":"2026-10-16T13:40:00Z","v":6275,"vw":23.098405},{"c":23.33,"h":23.36,"l":23.26,"n":130,"o":23.299,"t":"2026-10-16T13:45:00Z","v":8620,"vw":23.318716},{"c":23.419,"h":23.419,"l":23.29,"n":225,"o":23.36,"t":"2026-10-16T13:50:00Z","v":16137,"vw":23.338751},{"c":23.419,"h":23.47,"l":23.38,"n":73,"o":23.425,"t":"2026-10-16T13:55:00Z","v":3521,"vw":23.424554},{"c":23.55,"h":23.58,"l":23.39,"n":269,"o":23.42,"t":"2026-10-16T14:00:00Z","v":29260,"vw":23.472062},{"c":23.53,"h":23.58,"l":23.5,"n":123,"o":23.53,"t":"2026-10-16T14:05:00Z","v":10336,"vw":23.556253},{"c":23.5,"h":23.555,"l":23.44,"n":196,"o":23.555,"t":"2026-10-16T14:10:00Z","v":69107,"vw":23.461444},{"c":23.34,"h":23.49,"l":23.34,"n":193,"o":23.49,"t":"2026-10-16T14:15:00Z","v":15040,"vw":23.471136},{"c":23.42,"h":23.485,"l":23.37,"n":151,"o":23.375,"t":"2026-10-16T14:20:00Z","v":17706,"vw":23.402182},{"c":23.415,"h":23.43,"l":23.36,"n":81,"o":23.42,"t":"2026-10-16T14:25:00Z","v":5695,"vw":23.399563},{"c":23.445,"h":23.485,"l":23.38,"n":106,"o":23.415,"t":"2026-10-16T14:30:00Z","v":8510,"vw":23.435625},{"c":23.3847,"h":23.465,"l":23.3847,"n":80,"o":23.4,"t":"2026-10-16T14:35:00Z","v":10724,"vw":23.429178},{"c":23.32,"h":23.38,"l":23.31,"n":93,"o":23.38,"t":"2026-10-16T14:40:00Z","v":5018,"vw":23.345469},{"c":23.395,"h":23.4,"l":23.33,"n":94,"o":23.345,"t":"2026-10-16T14:45:00Z","v":5230,"vw":23.370627},{"c":23.26,"h":23.4,"l":23.26,"n":137,"o":23.395,"t":"2026-10-16T14:50:00Z","v":6934,"vw":23.351912},{"c":23.32,"h":23.345,"l":23.26,"n":74,"o":23.28,"t":"2026-10-16T14:55:00Z","v":3687,"vw":23.306269},{"c":23.225,"h":23.36,"l":23.225,"n":176,"o":23.345,"t":"2026-10-16T15:00:00Z","v":9227,"vw":23.281417},{"c":23.195,"h":23.25,"l":23.15,"n":89,"o":23.25,"t":"2026-10-16T15:05:00Z","v":5483,"vw":23.20359},{"c":23.195,"h":23.24,"l":23.14,"n":145,"o":23.17,"t":"2026-10-16T15:10:00Z","v":8925,"vw":23.190406},{"c":23.3,"h":23.3,"l":23.22,"n":131,"o":23.22,"t":"2026-10-16T15:15:00Z","v":5737,"vw":23.241575},{"c":23.26,"h":23.31,"l":23.24,"n":135,"o":23.28,"t":"2026-10-16T15:20:00Z","v":6627,"vw":23.26798},{"c":23.28,"h":23.29,"l":23.26,"n":91,"o":23.26,"t":"2026-10-16T15:25:00Z","v":4959,"vw":23.280544},{"c":23.275,"h":23.3,"l":23.26,"n":130,"o":23.28,"t":"2026-10-16T15:30:00Z","v":5364,"vw":23.272733},{"c":23.29,"h":23.29,"l":23.24,"n":70,"o":23.27,"t":"2026-10-16T15:35:00Z","v":3731,"vw":23.269003},{"c":23.2,"h":23.28,"l":23.2,"n":100,"o":23.27,"t":"2026-10-16T15:40:00Z","v":5163,"vw":23.241226},{"c":23.215,"h":23.24,"l":23.195,"n":79,"o":23.2,"t":"2026-10-16T15:45:00Z","v":5008,"vw":23.221731},{"c":23.18,"h":23.215,"l":23.18,"n":65,"o":23.215,"t":"2026-10-16T15:50:00Z","v":6399,"vw":23.196331},{"c":23.22,"h":23.2233,"l":23.18,"n":120,"o":23.18,"t":"2026-10-16T15:55:00Z","v":4829,"vw":23.198873},{"c":23.265,"h":23.265,"l":23.11,"n":385,"o":23.225,"t":"2026-10-16T16:00:00Z","v":25172,"vw":23.186198},{"c":23.29,"h":23.3,"l":23.19,"n":434,"o":23.265,"t":"2026-10-16T16:05:00Z","v":64313,"vw":23.248795},{"c":23.305,"h":23.34,"l":23.27,"n":309,"o":23.295,"t":"2026-10-16T16:10:00Z","v":27350,"vw":23.301309},{"c":23.245,"h":23.32,"l":23.245,"n":162,"o":23.295,"t":"2026-10-16T16:15:00Z","v":11687,"vw":23.288657},{"c":23.2,"h":23.25,"l":23.16,"n":144,"o":23.25,"t":"2026-10-16T16:20:00Z","v":21925,"vw":23.204444},{"c":23.235,"h":23.25,"l":23.185,"n":112,"o":23.22,"t":"2026-10-16T16:25:00Z","v":7222,"vw":23.206566},{"c":23.24,"h":23.27,"l":23.23,"n":122,"o":23.235,"t":"2026-10-16T16:30:00Z","v":6407,"vw":23.243236},{"c":23.36,"h":23.375,"l":23.24,"n":269,"o":23.24,"t":"2026-10-16T16:35:00Z","v":23526,"vw":23.314442},{"c":23.4,"h":23.4,"l":23.33,"n":130,"o":23.38,"t":"2026-10-16T16:40:00Z","v":26347,"vw":23.335458},{"c":23.29,"h":23.41,"l":23.275,"n":228,"o":23.39,"t":"2026-10-16T16:45:00Z","v":13118,"vw":23.370727},{"c":23.335,"h":23.35,"l":23.31,"n":120,"o":23.31,"t":"2026-10-16T16:50:00Z","v":7112,"vw":23.330467},{"c":23.29,"h":23.32,"l":23.275,"n":152,"o":23.32,"t":"2026-10-16T16:55:00Z","v":6745,"vw":23.300741},{"c":23.205,"h":23.31,"l":23.2,"n":147,"o":23.31,"t":"2026-10-16T17:00:00Z","v":9236,"vw":23.251084},{"c":23.185,"h":23.2,"l":23.17,"n":158,"o":23.19,"t":"2026-10-16T17:05:00Z","v":9822,"vw":23.183906},{"c":23.23,"h":23.25,"l":23.2,"n":165,"o":23.2,"t":"2026-10-16T17:10:00Z","v":7254,"vw":23.226481},{"c":23.175,"h":23.225,"l":23.175,"n":147,"o":23.225,"t":"2026-10-16T17:15:00Z","v":7900,"vw":23.196742},{"c":23.13,"h":23.175,"l":23.09,"n":192,"o":23.175,"t":"2026-10-16T17:20:00Z","v":10077,"vw":23.133623},{"c":23.225,"h":23.23,"l":23.13,"n":202,"o":23.15,"t":"2026-10-16T17:25:00Z","v":32620,"vw":23.152705},{"c":23.29,"h":23.3,"l":23.24,"n":172,"o":23.24,"t":"2026-10-16T17:30:00Z","v":7891,"vw":23.270569},{"c":23.38,"h":23.38,"l":23.29,"n":313,"o":23.29,"t":"2026-10-16T17:35:00Z","v":45665,"vw":23.306315},{"c":23.395,"h":23.435,"l":23.34,"n":261,"o":23.355,"t":"2026-10-16T17:40:00Z","v":17868,"vw":23.386004},{"c":23.29,"h":23.45,"l":23.29,"n":193,"o":23.42,"t":"2026-10-16T17:45:00Z","v":9574,"vw":23.379194},{"c":23.34,"h":23.34,"l":23.25,"n":167,"o":23.29,"t":"2026-10-16T17:50:00Z","v":15885,"vw":23.273871},{"c":23.315,"h":23.35,"l":23.31,"n":146,"o":23.32,"t":"2026-10-16T17:55:00Z","v":7373,"vw":23.323251},{"c":23.28,"h":23.33,"l":23.255,"n":291,"o":23.315,"t":"2026-10-16T18:00:00Z","v":30656,"vw":23.298134},{"c":23.31,"h":23.31,"l":23.26,"n":146,"o":23.27,"t":"2026-10-16T18:05:00Z","v":8001,"vw":23.284421},{"c":23.27,"h":23.3,"l":23.26,"n":168,"o":23.29,"t":"2026-10-16T18:10:00Z","v":10317,"vw":23.278014},{"c":23.2,"h":23.3,"l":23.2,"n":244,"o":23.28,"t":"2026-10-16T18:15:00Z","v":11974,"vw":23.253025},{"c":23.28,"h":23.28,"l":23.19,"n":241,"o":23.19,"t":"2026-10-16T18:20:00Z","v":9738,"vw":23.229412},{"c":23.28,"h":23.28,"l":23.25,"n":178,"o":23.27,"t":"2026-10-16T18:25:00Z","v":7827,"vw":23.26515},{"c":23.29,"h":23.31,"l":23.24,"n":248,"o":23.28,"t":"2026-10-16T18:30:00Z","v":14856,"vw":23.281348},{"c":23.29,"h":23.295,"l":23.25,"n":179,"o":23.295,"t":"2026-10-16T18:35:00Z","v":9760,"vw":23.277129},{"c":23.29,"h":23.32,"l":23.25,"n":212,"o":23.3,"t":"2026-10-16T18:40:00Z","v":10127,"vw":23.283875},{"c":23.28,"h":23.29,"l":23.265,"n":168,"o":23.28,"t":"2026-10-16T18:45:00Z","v":7653,"vw":23.280033},{"c":23.23,"h":23.28,"l":23.22,"n":185,"o":23.28,"t":"2026-10-16T18:50:00Z","v":9021,"vw":23.245456},{"c":23.24,"h":23.24,"l":23.2,"n":233,"o":23.21,"t":"2026-10-16T18:55:00Z","v":14249,"vw":23.218547},{"c":23.24,"h":23.265,"l":23.225,"n":303,"o":23.225,"t":"2026-10-16T19:00:00Z","v":11348,"vw":23.24561},{"c":23.215,"h":23.28,"l":23.18,"n":263,"o":23.25,"t":"2026-10-16T19:05:00Z","v":18099,"vw":23.214767},{"c":23.31,"h":23.31,"l":23.21,"n":275,"o":23.21,"t":"2026-10-16T19:10:00Z","v":9575,"vw":23.260004},{"c":23.29,"h":23.355,"l":23.21,"n":251,"o":23.31,"t":"2026-10-16T19:15:00Z","v":13538,"vw":23.280211},{"c":23.34,"h":23.34,"l":23.255,"n":230,"o":23.26,"t":"2026-10-16T19:20:00Z","v":9183,"vw":23.278686},{"c":23.28,"h":23.325,"l":23.23,"n":286,"o":23.31,"t":"2026-10-16T19:25:00Z","v":15315,"vw":23.271563},{"c":23.25,"h":23.31,"l":23.21,"n":194,"o":23.285,"t":"2026-10-16T19:30:00Z","v":8467,"vw":23.247615},{"c":23.28,"h":23.28,"l":23.23,"n":280,"o":23.235,"t":"2026-10-16T19:35:00Z","v":11472,"vw":23.259522},{"c":23.3,"h":23.355,"l":23.26,"n":533,"o":23.275,"t":"2026-10-16T19:40:00Z","v":31648,"vw":23.302182},{"c":23.38,"h":23.38,"l":23.31,"n":441,"o":23.31,"t":"2026-10-16T19:45:00Z","v":21777,"vw":23.357683},{"c":23.39,"h":23.45,"l":23.38,"n":596,"o":23.39,"t":"2026-10-16T19:50:00Z","v":44144,"vw":23.425303},{"c":23.34,"h":23.39,"l":23.26,"n":1710,"o":23.39,"t":"2026-10-16T19:55:00Z","v":138212,"vw":23.314095},{"c":23.34,"h":23.34,"l":23.34,"n":13,"o":23.34,"t":"2026-10-16T20:00:00Z","v":187840,"vw":23.34},{"c":23.275,"h":23.585,"l":23.24,"n":55,"o":23.58,"t":"2026-10-19T13:30:00Z","v":7938,"vw":23.500336},{"c":23.235,"h":23.34,"l":23.19,"n":56,"o":23.31,"t":"2026-10-19T13:35:00Z","v":2974,"vw":23.2532},{"c":23.275,"h":23.275,"l":23.235,"n":53,"o":23.235,"t":"2026-10-19T13:40:00Z","v":2180,"vw":23.252354},{"c":23.11,"h":23.28,"l":23.11,"n":50,"o":23.28,"t":"2026-10-19T13:45:00Z","v":9887,"vw":23.122344},{"c":23.16,"h":23.2,"l":23.105,"n":68,"o":23.19,"t":"2026-10-19T13:50:00Z","v":4275,"vw":23.137298},{"c":22.99,"h":23.16,"l":22.965,"n":121,"o":23.115,"t":"2026-10-19T13:55:00Z","v":10231,"vw":23.015057},{"c":23.04,"h":23.07,"l":22.98,"n":199,"o":22.99,"t":"2026-10-19T14:00:00Z","v":12852,"vw":23.013513},{"c":23.165,"h":23.18,"l":23.06,"n":145,"o":23.11,"t":"2026-10-19T14:05:00Z","v":7265,"vw":23.130049},{"c":23.2,"h":23.2,"l":23.15,"n":59,"o":23.165,"t":"2026-10-19T14:10:00Z","v":4088,"vw":23.163047},{"c":23.36,"h":23.39,"l":23.22,"n":118,"o":23.22,"t":"2026-10-19T14:15:00Z","v":8843,"vw":23.328378},{"c":23.375,"h":23.39,"l":23.3,"n":86,"o":23.37,"t":"2026-10-19T14:20:00Z","v":6309,"vw":23.338056},{"c":23.34,"h":23.36,"l":23.3101,"n":109,"o":23.36,"t":"2026-10-19T14:25:00Z","v":5729,"vw":23.335361},{"c":23.15,"h":23.32,"l":23.15,"n":144,"o":23.32,"t":"2026-10-19T14:30:00Z","v":7691,"vw":23.205434},{"c":23.01,"h":23.17,"l":23.01,"n":185,"o":23.145,"t":"2026-10-19T14:35:00Z","v":20828,"vw":23.135748},{"c":23.09,"h":23.13,"l":23.03,"n":264,"o":23.03,"t":"2026-10-19T14:40:00Z","v":20160,"vw":23.080087},{"c":23.13,"h":23.205,"l":23.12,"n":129,"o":23.12,"t":"2026-10-19T14:45:00Z","v":7595,"vw":23.15061},{"c":23.115,"h":23.125,"l":23.09,"n":78,"o":23.125,"t":"2026-10-19T14:50:00Z","v":3049,"vw":23.106138},{"c":23.12,"h":23.13,"l":23.08,"n":115,"o":23.1,"t":"2026-10-19T14:55:00Z","v":5605,"vw":23.096487},{"c":23.24,"h":23.24,"l":23.12,"n":106,"o":23.12,"t":"2026-10-19T15:00:00Z","v":3968,"vw":23.175838},{"c":23.28,"h":23.28,"l":23.23,"n":93,"o":23.24,"t":"2026-10-19T15:05:00Z","v":4341,"vw":23.250958},{"c":23.365,"h":23.365,"l":23.25,"n":150,"o":23.265,"t":"2026-10-19T15:10:00Z","v":10104,"vw":23.295503},{"c":23.33,"h":23.38,"l":23.285,"n":128,"o":23.38,"t":"2026-10-19T15:15:00Z","v":6799,"vw":23.319132},{"c":23.42,"h":23.42,"l":23.33,"n":111,"o":23.33,"t":"2026-10-19T15:20:00Z","v":4633,"vw":23.355584},{"c":23.49,"h":23.5,"l":23.4,"n":175,"o":23.41,"t":"2026-10-19T15:25:00Z","v":10120,"vw":23.441897},{"c":23.535,"h":23.565,"l":23.45,"n":202,"o":23.46,"t":"2026-10-19T15:30:00Z","v":13981,"vw":23.491597},{"c":23.525,"h":23.56,"l":23.51,"n":109,"o":23.56,"t":"2026-10-19T15:35:00Z","v":5156,"vw":23.53},{"c":23.53,"h":23.55,"l":23.525,"n":116,"o":23.525,"t":"2026-10-19T15:40:00Z","v":2975,"vw":23.532143},{"c":23.475,"h":23.55,"l":23.475,"n":190,"o":23.51,"t":"2026-10-19T15:45:00Z","v":13042,"vw":23.517482},{"c":23.47,"h":23.48,"l":23.45,"n":95,"o":23.475,"t":"2026-10-19T15:50:00Z","v":5691,"vw":23.462326},{"c":23.45,"h":23.47,"l":23.41,"n":154,"o":23.46,"t":"2026-10-19T15:55:00Z","v":9780,"vw":23.440703},{"c":23.36,"h":23.45,"l":23.34,"n":152,"o":23.44,"t":"2026-10-19T16:00:00Z","v":7578,"vw":23.407528},{"c":23.38,"h":23.39,"l":23.35,"n":101,"o":23.365,"t":"2026-10-19T16:05:00Z","v":5167,"vw":23.367917},{"c":23.39,"h":23.4,"l":23.37,"n":118,"o":23.38,"t":"2026-10-19T16:10:00Z","v":6124,"vw":23.388739},{"c":23.3,"h":23.38,"l":23.3,"n":139,"o":23.38,"t":"2026-10-19T16:15:00Z","v":6681,"vw":23.350067},{"c":23.26,"h":23.31,"l":23.26,"n":153,"o":23.29,"t":"2026-10-19T16:20:00Z","v":7833,"vw":23.280294},{"c":23.29,"h":23.29,"l":23.26,"n":85,"o":23.27,"t":"2026-10-19T16:25:00Z","v":3981,"vw":23.2768},{"c":23.245,"h":23.29,"l":23.24,"n":160,"o":23.29,"t":"2026-10-19T16:30:00Z","v":8085,"vw":23.266871},{"c":23.23,"h":23.26,"l":23.23,"n":121,"o":23.25,"t":"2026-10-19T16:35:00Z","v":5594,"vw":23.246522},{"c":23.275,"h":23.28,"l":23.23,"n":99,"o":23.23,"t":"2026-10-19T16:40:00Z","v":5819,"vw":23.268418},{"c":23.28,"h":23.29,"l":23.25,"n":161,"o":23.285,"t":"2026-10-19T16:45:00Z","v":9604,"vw":23.26935},{"c":23.25,"h":23.28,"l":23.25,"n":99,"o":23.28,"t":"2026-10-19T16:50:00Z","v":3428,"vw":23.260795},{"c":23.25,"h":23.2622,"l":23.23,"n":179,"o":23.25,"t":"2026-10-19T16:55:00Z","v":7502,"vw":23.246813},{"c":23.32,"h":23.32,"l":23.26,"n":128,"o":23.26,"t":"2026-10-19T17:00:00Z","v":4900,"vw":23.277236},{"c":23.26,"h":23.3,"l":23.26,"n":152,"o":23.3,"t":"2026-10-19T17:05:00Z","v":4957,"vw":23.281285},{"c":23.26,"h":23.27,"l":23.24,"n":187,"o":23.26,"t":"2026-10-19T17:10:00Z","v":8818,"vw":23.255565},{"c":23.24,"h":23.27,"l":23.24,"n":142,"o":23.25,"t":"2026-10-19T17:15:00Z","v":7400,"vw":23.246953},{"c":23.23,"h":23.24,"l":23.22,"n":85,"o":23.23,"t":"2026-10-19T17:20:00Z","v":3080,"vw":23.233158},{"c":23.27,"h":23.29,"l":23.24,"n":162,"o":23.24,"t":"2026-10-19T17:25:00Z","v":6511,"vw":23.26128},{"c":23.23,"h":23.3,"l":23.23,"n":191,"o":23.265,"t":"2026-10-19T17:30:00Z","v":8292,"vw":23.280809},{"c":23.2,"h":23.23,"l":23.2,"n":75,"o":23.23,"t":"2026-10-19T17:35:00Z","v":1878,"vw":23.220166},{"c":23.26,"h":23.26,"l":23.2,"n":220,"o":23.22,"t":"2026-10-19T17:40:00Z","v":8662,"vw":23.235517},{"c":23.19,"h":23.25,"l":23.17,"n":204,"o":23.25,"t":"2026-10-19T17:45:00Z","v":10487,"vw":23.187664},{"c":23.18,"h":23.185,"l":23.125,"n":228,"o":23.185,"t":"2026-10-19T17:50:00Z","v":8856,"vw":23.152942},{"c":23.1901,"h":23.22,"l":23.175,"n":181,"o":23.185,"t":"2026-10-19T17:55:00Z","v":17344,"vw":23.200042},{"c":23.225,"h":23.225,"l":23.19,"n":210,"o":23.205,"t":"2026-10-19T18:00:00Z","v":9166,"vw":23.20779},{"c":23.19,"h":23.21,"l":23.18,"n":127,"o":23.21,"t":"2026-10-19T18:05:00Z","v":5221,"vw":23.202147},{"c":23.21,"h":23.22,"l":23.19,"n":187,"o":23.19,"t":"2026-10-19T18:10:00Z","v":5679,"vw":23.203264},{"c":23.18,"h":23.2,"l":23.18,"n":159,"o":23.2,"t":"2026-10-19T18:15:00Z","v":6877,"vw":23.185829},{"c":23.2,"h":23.21,"l":23.18,"n":158,"o":23.19,"t":"2026-10-19T18:20:00Z","v":7823,"vw":23.194021},{"c":23.18,"h":23.19,"l":23.15,"n":235,"o":23.19,"t":"2026-10-19T18:25:00Z","v":10501,"vw":23.172308},{"c":23.165,"h":23.2,"l":23.16,"n":196,"o":23.18,"t":"2026-10-19T18:30:00Z","v":9814,"vw":23.183283},{"c":23.17,"h":23.19,"l":23.16,"n":148,"o":23.16,"t":"2026-10-19T18:35:00Z","v":8066,"vw":23.175878},{"c":23.2,"h":23.2,"l":23.17,"n":151,"o":23.17,"t":"2026-10-19T18:40:00Z","v":6380,"vw":23.18401},{"c":23.185,"h":23.245,"l":23.18,"n":228,"o":23.2,"t":"2026-10-19T18:45:00Z","v":11025,"vw":23.215444},{"c":23.19,"h":23.2,"l":23.17,"n":171,"o":23.2,"t":"2026-10-19T18:50:00Z","v":6475,"vw":23.190069},{"c":23.18,"h":23.19,"l":23.16,"n":145,"o":23.17,"t":"2026-10-19T18:55:00Z","v":7047,"vw":23.17},{"c":23.21,"h":23.24,"l":23.19,"n":222,"o":23.19,"t":"2026-10-19T19:00:00Z","v":11704,"vw":23.21311},{"c":23.195,"h":23.21,"l":23.17,"n":138,"o":23.205,"t":"2026-10-19T19:05:00Z","v":7544,"vw":23.187946},{"c":23.19,"h":23.22,"l":23.15,"n":306,"o":23.195,"t":"2026-10-19T19:10:00Z","v":17379,"vw":23.181695},{"c":23.2,"h":23.2,"l":23.17,"n":170,"o":23.171,"t":"2026-10-19T19:15:00Z","v":7134,"vw":23.180311},{"c":23.27,"h":23.27,"l":23.19,"n":200,"o":23.2,"t":"2026-10-19T19:20:00Z","v":11128,"vw":23.225041},{"c":23.23,"h":23.27,"l":23.18,"n":270,"o":23.27,"t":"2026-10-19T19:25:00Z","v":14601,"vw":23.209882},{"c":23.2,"h":23.25,"l":23.19,"n":248,"o":23.22,"t":"2026-10-19T19:30:00Z","v":13240,"vw":23.216931},{"c":23.235,"h":23.27,"l":23.2,"n":273,"o":23.2,"t":"2026-10-19T19:35:00Z","v":13343,"vw":23.238215},{"c":23.23,"h":23.28,"l":23.22,"n":463,"o":23.24,"t":"2026-10-19T19:40:00Z","v":30793,"vw":23.248155},{"c":23.21,"h":23.24,"l":23.19,"n":321,"o":23.24,"t":"2026-10-19T19:45:00Z","v":21285,"vw":23.211234},{"c":23.12,"h":23.2,"l":23.09,"n":727,"o":23.2,"t":"2026-10-19T19:50:00Z","v":52139,"vw":23.122015},{"c":23.17,"h":23.22,"l":23.1,"n":1855,"o":23.1103,"t":"2026-10-19T19:55:00Z","v":165474,"vw":23.166255},{"c":23.18,"h":23.18,"l":23.18,"n":26,"o":23.18,"t":"2026-10-19T20:00:00Z","v":176082,"vw":23.18},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-20T09:25:00Z","v":100,"vw":23.07},{"c":23.075,"h":23.13,"l":22.98,"n":93,"o":22.98,"t":"2026-10-20T13:30:00Z","v":8048,"vw":23.019326},{"c":23.214,"h":23.35,"l":22.95,"n":135,"o":23.075,"t":"2026-10-20T13:35:00Z","v":13208,"vw":23.141307},{"c":23.08,"h":23.245,"l":23,"n":241,"o":23.245,"t":"2026-10-20T13:40:00Z","v":74545,"vw":23.109399},{"c":23.05,"h":23.1,"l":22.96,"n":123,"o":23.04,"t":"2026-10-20T13:45:00Z","v":11764,"vw":23.002428},{"c":23.165,"h":23.23,"l":22.98,"n":200,"o":23.1,"t":"2026-10-20T13:50:00Z","v":31346,"vw":23.175573},{"c":23.185,"h":23.22,"l":23.14,"n":212,"o":23.18,"t":"2026-10-20T13:55:00Z","v":16558,"vw":23.177973},{"c":23.075,"h":23.24,"l":23.02,"n":323,"o":23.2,"t":"2026-10-20T14:00:00Z","v":42374,"vw":23.098677},{"c":22.965,"h":23.08,"l":22.93,"n":455,"o":23.03,"t":"2026-10-20T14:05:00Z","v":45037,"vw":23.043855},{"c":23,"h":23.03,"l":22.88,"n":351,"o":22.965,"t":"2026-10-20T14:10:00Z","v":43045,"vw":22.99593},{"c":23.155,"h":23.16,"l":22.94,"n":381,"o":23.02,"t":"2026-10-20T14:15:00Z","v":48320,"vw":23.068597},{"c":23.2,"h":23.22,"l":23.09,"n":426,"o":23.13,"t":"2026-10-20T14:20:00Z","v":54434,"vw":23.165617},{"c":23.34,"h":23.34,"l":23.17,"n":815,"o":23.2,"t":"2026-10-20T14:25:00Z","v":107280,"vw":23.268776},{"c":23.24,"h":23.415,"l":23.22,"n":426,"o":23.35,"t":"2026-10-20T14:30:00Z","v":41571,"vw":23.366555},{"c":23.3425,"h":23.4,"l":23.22,"n":277,"o":23.25,"t":"2026-10-20T14:35:00Z","v":42114,"vw":23.3481},{"c":23.47,"h":23.48,"l":23.33,"n":210,"o":23.35,"t":"2026-10-20T14:40:00Z","v":13630,"vw":23.43776},{"c":23.42,"h":23.61,"l":23.42,"n":499,"o":23.47,"t":"2026-10-20T14:45:00Z","v":32892,"vw":23.533},{"c":23.47,"h":23.515,"l":23.42,"n":211,"o":23.445,"t":"2026-10-20T14:50:00Z","v":11641,"vw":23.463385},{"c":23.49,"h":23.54,"l":23.47,"n":233,"o":23.495,"t":"2026-10-20T14:55:00Z","v":14425,"vw":23.498004},{"c":23.505,"h":23.57,"l":23.45,"n":384,"o":23.495,"t":"2026-10-20T15:00:00Z","v":21551,"vw":23.495999},{"c":23.385,"h":23.485,"l":23.37,"n":189,"o":23.47,"t":"2026-10-20T15:05:00Z","v":7197,"vw":23.42854},{"c":23.23,"h":23.38,"l":23.16,"n":279,"o":23.33,"t":"2026-10-20T15:10:00Z","v":13058,"vw":23.294367},{"c":23.245,"h":23.29,"l":23.19,"n":151,"o":23.19,"t":"2026-10-20T15:15:00Z","v":7700,"vw":23.251057},{"c":23.22,"h":23.265,"l":23.21,"n":228,"o":23.255,"t":"2026-10-20T15:20:00Z","v":9155,"vw":23.235959},{"c":23.215,"h":23.265,"l":23.21,"n":177,"o":23.225,"t":"2026-10-20T15:25:00Z","v":5655,"vw":23.23618},{"c":23.17,"h":23.215,"l":23.13,"n":177,"o":23.21,"t":"2026-10-20T15:30:00Z","v":8120,"vw":23.17668},{"c":23.18,"h":23.21,"l":23.16,"n":155,"o":23.16,"t":"2026-10-20T15:35:00Z","v":5588,"vw":23.191953},{"c":23.23,"h":23.25,"l":23.195,"n":210,"o":23.21,"t":"2026-10-20T15:40:00Z","v":10197,"vw":23.227178},{"c":23.2,"h":23.21,"l":23.14,"n":167,"o":23.2,"t":"2026-10-20T15:45:00Z","v":8889,"vw":23.182239},{"c":23.315,"h":23.315,"l":23.2,"n":183,"o":23.22,"t":"2026-10-20T15:50:00Z","v":12017,"vw":23.237871},{"c":23.29,"h":23.315,"l":23.29,"n":114,"o":23.315,"t":"2026-10-20T15:55:00Z","v":5344,"vw":23.301447},{"c":23.275,"h":23.325,"l":23.275,"n":168,"o":23.32,"t":"2026-10-20T16:00:00Z","v":6926,"vw":23.291908},{"c":23.32,"h":23.32,"l":23.28,"n":137,"o":23.28,"t":"2026-10-20T16:05:00Z","v":7723,"vw":23.308169},{"c":23.27,"h":23.315,"l":23.25,"n":127,"o":23.31,"t":"2026-10-20T16:10:00Z","v":5777,"vw":23.280929},{"c":23.21,"h":23.2996,"l":23.2,"n":156,"o":23.28,"t":"2026-10-20T16:15:00Z","v":7160,"vw":23.26168},{"c":23.22,"h":23.23,"l":23.17,"n":172,"o":23.19,"t":"2026-10-20T16:20:00Z","v":9880,"vw":23.201596},{"c":23.285,"h":23.29,"l":23.215,"n":168,"o":23.215,"t":"2026-10-20T16:25:00Z","v":9578,"vw":23.252194},{"c":23.27,"h":23.3,"l":23.265,"n":147,"o":23.285,"t":"2026-10-20T16:30:00Z","v":6099,"vw":23.279887},{"c":23.29,"h":23.305,"l":23.29,"n":77,"o":23.295,"t":"2026-10-20T16:35:00Z","v":2998,"vw":23.297663},{"c":23.245,"h":23.295,"l":23.245,"n":152,"o":23.295,"t":"2026-10-20T16:40:00Z","v":7966,"vw":23.256626},{"c":23.295,"h":23.295,"l":23.24,"n":135,"o":23.26,"t":"2026-10-20T16:45:00Z","v":6397,"vw":23.273873},{"c":23.155,"h":23.28,"l":23.155,"n":142,"o":23.28,"t":"2026-10-20T16:50:00Z","v":5358,"vw":23.246125},{"c":23.08,"h":23.15,"l":23.08,"n":163,"o":23.15,"t":"2026-10-20T16:55:00Z","v":10686,"vw":23.112971},{"c":23.17,"h":23.19,"l":23.115,"n":162,"o":23.115,"t":"2026-10-20T17:00:00Z","v":10695,"vw":23.149752},{"c":23.13,"h":23.16,"l":23.12,"n":92,"o":23.16,"t":"2026-10-20T17:05:00Z","v":4604,"vw":23.135341},{"c":23.13,"h":23.13,"l":23.1,"n":75,"o":23.1,"t":"2026-10-20T17:10:00Z","v":3384,"vw":23.112287},{"c":23.09,"h":23.13,"l":23.085,"n":167,"o":23.13,"t":"2026-10-20T17:15:00Z","v":8449,"vw":23.109484},{"c":23.11,"h":23.14,"l":23.09,"n":192,"o":23.09,"t":"2026-10-20T17:20:00Z","v":10141,"vw":23.114151},{"c":23.165,"h":23.17,"l":23.11,"n":184,"o":23.11,"t":"2026-10-20T17:25:00Z","v":11825,"vw":23.146705},{"c":23.18,"h":23.19,"l":23.165,"n":157,"o":23.165,"t":"2026-10-20T17:30:00Z","v":8634,"vw":23.176877},{"c":23.21,"h":23.22,"l":23.19,"n":120,"o":23.19,"t":"2026-10-20T17:35:00Z","v":4846,"vw":23.204427},{"c":23.2,"h":23.22,"l":23.2,"n":114,"o":23.21,"t":"2026-10-20T17:40:00Z","v":6071,"vw":23.206347},{"c":23.2,"h":23.22,"l":23.195,"n":157,"o":23.22,"t":"2026-10-20T17:45:00Z","v":7229,"vw":23.207939},{"c":23.25,"h":23.27,"l":23.21,"n":216,"o":23.21,"t":"2026-10-20T17:50:00Z","v":11202,"vw":23.241765},{"c":23.24,"h":23.24,"l":23.21,"n":169,"o":23.24,"t":"2026-10-20T17:55:00Z","v":6304,"vw":23.226039},{"c":23.24,"h":23.27,"l":23.22,"n":146,"o":23.25,"t":"2026-10-20T18:00:00Z","v":7197,"vw":23.242145},{"c":23.23,"h":23.24,"l":23.22,"n":102,"o":23.24,"t":"2026-10-20T18:05:00Z","v":2611,"vw":23.235868},{"c":23.2321,"h":23.26,"l":23.2145,"n":229,"o":23.235,"t":"2026-10-20T18:10:00Z","v":19798,"vw":23.236964},{"c":23.275,"h":23.29,"l":23.23,"n":373,"o":23.245,"t":"2026-10-20T18:15:00Z","v":40486,"vw":23.264746},{"c":23.22,"h":23.27,"l":23.21,"n":188,"o":23.27,"t":"2026-10-20T18:20:00Z","v":11611,"vw":23.252269},{"c":23.25,"h":23.25,"l":23.22,"n":132,"o":23.22,"t":"2026-10-20T18:25:00Z","v":9725,"vw":23.245268},{"c":23.2,"h":23.26,"l":23.2,"n":231,"o":23.255,"t":"2026-10-20T18:30:00Z","v":23918,"vw":23.238412},{"c":23.189,"h":23.22,"l":23.17,"n":115,"o":23.215,"t":"2026-10-20T18:35:00Z","v":4742,"vw":23.198853},{"c":23.135,"h":23.175,"l":23.09,"n":167,"o":23.175,"t":"2026-10-20T18:40:00Z","v":10027,"vw":23.1338},{"c":23.19,"h":23.2,"l":23.135,"n":152,"o":23.135,"t":"2026-10-20T18:45:00Z","v":8397,"vw":23.174333},{"c":23.185,"h":23.195,"l":23.17,"n":108,"o":23.195,"t":"2026-10-20T18:50:00Z","v":5119,"vw":23.18107},{"c":23.18,"h":23.205,"l":23.17,"n":197,"o":23.185,"t":"2026-10-20T18:55:00Z","v":8690,"vw":23.184851},{"c":23.15,"h":23.18,"l":23.15,"n":149,"o":23.18,"t":"2026-10-20T19:00:00Z","v":6059,"vw":23.164633},{"c":23.235,"h":23.235,"l":23.165,"n":230,"o":23.18,"t":"2026-10-20T19:05:00Z","v":10883,"vw":23.197681},{"c":23.23,"h":23.27,"l":23.21,"n":229,"o":23.235,"t":"2026-10-20T19:10:00Z","v":11323,"vw":23.246746},{"c":23.2,"h":23.25,"l":23.17,"n":250,"o":23.24,"t":"2026-10-20T19:15:00Z","v":16965,"vw":23.21395},{"c":23.19,"h":23.21,"l":23.18,"n":227,"o":23.21,"t":"2026-10-20T19:20:00Z","v":14209,"vw":23.194305},{"c":23.19,"h":23.21,"l":23.18,"n":271,"o":23.181,"t":"2026-10-20T19:25:00Z","v":16055,"vw":23.194428},{"c":23.15,"h":23.2,"l":23.15,"n":268,"o":23.2,"t":"2026-10-20T19:30:00Z","v":16134,"vw":23.174553},{"c":23.07,"h":23.15,"l":23.065,"n":291,"o":23.135,"t":"2026-10-20T19:35:00Z","v":17106,"vw":23.098014},{"c":23.08,"h":23.14,"l":23.005,"n":771,"o":23.07,"t":"2026-10-20T19:40:00Z","v":114607,"vw":23.045566},{"c":23.185,"h":23.19,"l":23.08,"n":465,"o":23.09,"t":"2026-10-20T19:45:00Z","v":41226,"vw":23.109698},{"c":23.161,"h":23.19,"l":23.13,"n":608,"o":23.18,"t":"2026-10-20T19:50:00Z","v":60068,"vw":23.159112},{"c":23.21,"h":23.21,"l":23.1,"n":1582,"o":23.16,"t":"2026-10-20T19:55:00Z","v":167798,"vw":23.159888},{"c":23.19,"h":23.2,"l":23.19,"n":22,"o":23.2,"t":"2026-10-20T20:00:00Z","v":210439,"vw":23.190005},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-20T23:00:00Z","v":400,"vw":23.4},{"c":23.46,"h":23.46,"l":23.28,"n":34,"o":23.42,"t":"2026-10-21T13:30:00Z","v":3691,"vw":23.414458},{"c":23.5,"h":23.5,"l":23.225,"n":122,"o":23.38,"t":"2026-10-21T13:35:00Z","v":9485,"vw":23.37971},{"c":23.315,"h":23.44,"l":23.261,"n":150,"o":23.41,"t":"2026-10-21T13:40:00Z","v":12334,"vw":23.336368},{"c":23.24,"h":23.45,"l":23.215,"n":321,"o":23.33,"t":"2026-10-21T13:45:00Z","v":23799,"vw":23.358892},{"c":23.24,"h":23.26,"l":23.185,"n":229,"o":23.24,"t":"2026-10-21T13:50:00Z","v":20338,"vw":23.211583},{"c":23.24,"h":23.27,"l":23.21,"n":166,"o":23.245,"t":"2026-10-21T13:55:00Z","v":11225,"vw":23.234528},{"c":23.22,"h":23.25,"l":23.14,"n":193,"o":23.16,"t":"2026-10-21T14:00:00Z","v":18863,"vw":23.210372},{"c":23.185,"h":23.23,"l":23.14,"n":162,"o":23.22,"t":"2026-10-21T14:05:00Z","v":8801,"vw":23.171917},{"c":23.24,"h":23.24,"l":23.19,"n":144,"o":23.19,"t":"2026-10-21T14:10:00Z","v":10075,"vw":23.210468},{"c":23.175,"h":23.25,"l":23.16,"n":159,"o":23.25,"t":"2026-10-21T14:15:00Z","v":4956,"vw":23.208913},{"c":23.23,"h":23.23,"l":23.18,"n":202,"o":23.185,"t":"2026-10-21T14:20:00Z","v":8333,"vw":23.202439},{"c":23.15,"h":23.22,"l":23.15,"n":291,"o":23.21,"t":"2026-10-21T14:25:00Z","v":20151,"vw":23.186237},{"c":23.22,"h":23.22,"l":23.14,"n":273,"o":23.15,"t":"2026-10-21T14:30:00Z","v":10123,"vw":23.168327},{"c":23.18,"h":23.22,"l":23.17,"n":264,"o":23.22,"t":"2026-10-21T14:35:00Z","v":20598,"vw":23.19512},{"c":23.19,"h":23.19,"l":23.14,"n":129,"o":23.17,"t":"2026-10-21T14:40:00Z","v":5020,"vw":23.162077},{"c":23.22,"h":23.22,"l":23.16,"n":137,"o":23.17,"t":"2026-10-21T14:45:00Z","v":5289,"vw":23.183529},{"c":23.16,"h":23.2,"l":23.16,"n":145,"o":23.2,"t":"2026-10-21T14:50:00Z","v":4631,"vw":23.187895},{"c":23.055,"h":23.16,"l":23.055,"n":192,"o":23.16,"t":"2026-10-21T14:55:00Z","v":5649,"vw":23.1014},{"c":23.09,"h":23.09,"l":23.065,"n":90,"o":23.08,"t":"2026-10-21T15:00:00Z","v":3054,"vw":23.079168},{"c":23.11,"h":23.11,"l":23.065,"n":177,"o":23.065,"t":"2026-10-21T15:05:00Z","v":4906,"vw":23.087019},{"c":23.15,"h":23.15,"l":23.03,"n":302,"o":23.115,"t":"2026-10-21T15:10:00Z","v":14467,"vw":23.08775},{"c":23.15,"h":23.19,"l":23.13,"n":182,"o":23.16,"t":"2026-10-21T15:15:00Z","v":8441,"vw":23.151336},{"c":23.205,"h":23.26,"l":23.17,"n":575,"o":23.18,"t":"2026-10-21T15:20:00Z","v":88372,"vw":23.209977},{"c":23.2,"h":23.28,"l":23.18,"n":267,"o":23.22,"t":"2026-10-21T15:25:00Z","v":17142,"vw":23.234527},{"c":23.2,"h":23.25,"l":23.2,"n":160,"o":23.215,"t":"2026-10-21T15:30:00Z","v":7204,"vw":23.230666},{"c":23.22,"h":23.25,"l":23.2,"n":208,"o":23.235,"t":"2026-10-21T15:35:00Z","v":12149,"vw":23.234203},{"c":23.24,"h":23.2573,"l":23.225,"n":48,"o":23.225,"t":"2026-10-21T15:40:00Z","v":1643,"vw":23.249054},{"c":23.255,"h":23.26,"l":23.22,"n":402,"o":23.24,"t":"2026-10-21T15:45:00Z","v":37810,"vw":23.238198},{"c":23.28,"h":23.28,"l":23.25,"n":329,"o":23.2525,"t":"2026-10-21T15:50:00Z","v":28692,"vw":23.258923},{"c":23.29,"h":23.29,"l":23.265,"n":202,"o":23.27,"t":"2026-10-21T15:55:00Z","v":6794,"vw":23.273014},{"c":23.28,"h":23.28,"l":23.23,"n":228,"o":23.26,"t":"2026-10-21T16:00:00Z","v":8408,"vw":23.255644},{"c":23.2,"h":23.275,"l":23.2,"n":161,"o":23.275,"t":"2026-10-21T16:05:00Z","v":5735,"vw":23.235599},{"c":23.22,"h":23.23,"l":23.21,"n":162,"o":23.21,"t":"2026-10-21T16:10:00Z","v":4587,"vw":23.216426},{"c":23.225,"h":23.24,"l":23.225,"n":92,"o":23.24,"t":"2026-10-21T16:15:00Z","v":3420,"vw":23.234786},{"c":23.2,"h":23.225,"l":23.19,"n":192,"o":23.225,"t":"2026-10-21T16:20:00Z","v":6731,"vw":23.203983},{"c":23.22,"h":23.24,"l":23.2,"n":235,"o":23.2,"t":"2026-10-21T16:25:00Z","v":10045,"vw":23.21852},{"c":23.17,"h":23.235,"l":23.17,"n":142,"o":23.235,"t":"2026-10-21T16:30:00Z","v":4830,"vw":23.190561},{"c":23.34,"h":23.39,"l":23.19,"n":737,"o":23.19,"t":"2026-10-21T16:35:00Z","v":49950,"vw":23.302596},{"c":23.26,"h":23.37,"l":23.25,"n":124,"o":23.37,"t":"2026-10-21T16:40:00Z","v":6055,"vw":23.299282},{"c":23.25,"h":23.28,"l":23.22,"n":216,"o":23.26,"t":"2026-10-21T16:45:00Z","v":14438,"vw":23.250319},{"c":23.235,"h":23.255,"l":23.235,"n":89,"o":23.255,"t":"2026-10-21T16:50:00Z","v":2624,"vw":23.247001},{"c":23.23,"h":23.245,"l":23.21,"n":90,"o":23.24,"t":"2026-10-21T16:55:00Z","v":8597,"vw":23.237735},{"c":23.235,"h":23.24,"l":23.22,"n":105,"o":23.24,"t":"2026-10-21T17:00:00Z","v":3633,"vw":23.228349},{"c":23.28,"h":23.2883,"l":23.235,"n":196,"o":23.24,"t":"2026-10-21T17:05:00Z","v":6080,"vw":23.253489},{"c":23.27,"h":23.28,"l":23.26,"n":150,"o":23.28,"t":"2026-10-21T17:10:00Z","v":4234,"vw":23.26692},{"c":23.265,"h":23.27,"l":23.255,"n":117,"o":23.27,"t":"2026-10-21T17:15:00Z","v":2707,"vw":23.260833},{"c":23.27,"h":23.28,"l":23.27,"n":119,"o":23.27,"t":"2026-10-21T17:20:00Z","v":2616,"vw":23.274382},{"c":23.275,"h":23.28,"l":23.255,"n":162,"o":23.28,"t":"2026-10-21T17:25:00Z","v":5175,"vw":23.265834},{"c":23.27,"h":23.29,"l":23.27,"n":214,"o":23.28,"t":"2026-10-21T17:30:00Z","v":7207,"vw":23.277178},{"c":23.27,"h":23.28,"l":23.26,"n":149,"o":23.28,"t":"2026-10-21T17:35:00Z","v":6502,"vw":23.268181},{"c":23.3,"h":23.3,"l":23.27,"n":160,"o":23.275,"t":"2026-10-21T17:40:00Z","v":7179,"vw":23.283506},{"c":23.3,"h":23.305,"l":23.29,"n":94,"o":23.3,"t":"2026-10-21T17:45:00Z","v":2716,"vw":23.297512},{"c":23.27,"h":23.305,"l":23.27,"n":272,"o":23.3,"t":"2026-10-21T17:50:00Z","v":15410,"vw":23.292914},{"c":23.28,"h":23.29,"l":23.2684,"n":129,"o":23.27,"t":"2026-10-21T17:55:00Z","v":13820,"vw":23.279829},{"c":23.205,"h":23.27,"l":23.18,"n":254,"o":23.27,"t":"2026-10-21T18:00:00Z","v":12183,"vw":23.221687},{"c":23.24,"h":23.25,"l":23.2,"n":141,"o":23.21,"t":"2026-10-21T18:05:00Z","v":5872,"vw":23.228368},{"c":23.26,"h":23.26,"l":23.24,"n":227,"o":23.24,"t":"2026-10-21T18:10:00Z","v":9876,"vw":23.250979},{"c":23.255,"h":23.3,"l":23.25,"n":336,"o":23.26,"t":"2026-10-21T18:15:00Z","v":20127,"vw":23.280883},{"c":23.23,"h":23.255,"l":23.23,"n":199,"o":23.255,"t":"2026-10-21T18:20:00Z","v":4223,"vw":23.238809},{"c":23.25,"h":23.25,"l":23.225,"n":285,"o":23.225,"t":"2026-10-21T18:25:00Z","v":8621,"vw":23.236706},{"c":23.24,"h":23.26,"l":23.24,"n":189,"o":23.25,"t":"2026-10-21T18:30:00Z","v":5545,"vw":23.252885},{"c":23.24,"h":23.26,"l":23.22,"n":194,"o":23.25,"t":"2026-10-21T18:35:00Z","v":5361,"vw":23.2375},{"c":23.21,"h":23.24,"l":23.21,"n":267,"o":23.23,"t":"2026-10-21T18:40:00Z","v":6325,"vw":23.227283},{"c":23.13,"h":23.21,"l":23.13,"n":299,"o":23.2,"t":"2026-10-21T18:45:00Z","v":9339,"vw":23.171244},{"c":23.14,"h":23.14,"l":23.055,"n":235,"o":23.13,"t":"2026-10-21T18:50:00Z","v":6266,"vw":23.098829},{"c":23.07,"h":23.166,"l":23.055,"n":185,"o":23.145,"t":"2026-10-21T18:55:00Z","v":5907,"vw":23.104273},{"c":23,"h":23.045,"l":22.97,"n":572,"o":23.03,"t":"2026-10-21T19:00:00Z","v":36048,"vw":23.003374},{"c":23,"h":23.04,"l":22.95,"n":300,"o":23.015,"t":"2026-10-21T19:05:00Z","v":13150,"vw":22.995353},{"c":23.02,"h":23.05,"l":22.99,"n":307,"o":23,"t":"2026-10-21T19:10:00Z","v":11285,"vw":23.029127},{"c":23.08,"h":23.09,"l":23.025,"n":318,"o":23.03,"t":"2026-10-21T19:15:00Z","v":13005,"vw":23.055424},{"c":23.08,"h":23.11,"l":23.0658,"n":320,"o":23.08,"t":"2026-10-21T19:20:00Z","v":13983,"vw":23.084093},{"c":23.175,"h":23.175,"l":23.099,"n":318,"o":23.099,"t":"2026-10-21T19:25:00Z","v":11734,"vw":23.135357},{"c":23.18,"h":23.205,"l":23.17,"n":295,"o":23.17,"t":"2026-10-21T19:30:00Z","v":11592,"vw":23.181477},{"c":23.19,"h":23.21,"l":23.18,"n":317,"o":23.19,"t":"2026-10-21T19:35:00Z","v":12921,"vw":23.193205},{"c":23.16,"h":23.19,"l":23.14,"n":500,"o":23.19,"t":"2026-10-21T19:40:00Z","v":25107,"vw":23.154363},{"c":23.21,"h":23.21,"l":23.149,"n":536,"o":23.16,"t":"2026-10-21T19:45:00Z","v":45899,"vw":23.180317},{"c":23.205,"h":23.29,"l":23.18,"n":804,"o":23.21,"t":"2026-10-21T19:50:00Z","v":61464,"vw":23.238613},{"c":23.22,"h":23.29,"l":23.19,"n":1569,"o":23.21,"t":"2026-10-21T19:55:00Z","v":133773,"vw":23.226379},{"c":23.22,"h":23.245,"l":23.22,"n":21,"o":23.245,"t":"2026-10-21T20:00:00Z","v":735351,"vw":23.220003},{"c":22.4551,"h":22.89,"l":22.24,"n":540,"o":22.7,"t":"2026-10-22T13:30:00Z","v":75003,"vw":22.461237},{"c":22.45,"h":22.49,"l":22.33,"n":186,"o":22.37,"t":"2026-10-22T13:35:00Z","v":16045,"vw":22.43118},{"c":22.05,"h":22.415,"l":22.01,"n":582,"o":22.41,"t":"2026-10-22T13:40:00Z","v":85520,"vw":22.293388},{"c":22.23,"h":22.32,"l":21.96,"n":277,"o":22.02,"t":"2026-10-22T13:45:00Z","v":36349,"vw":22.057255},{"c":22.33,"h":22.34,"l":22.17,"n":301,"o":22.22,"t":"2026-10-22T13:50:00Z","v":43543,"vw":22.284252},{"c":22.36,"h":22.53,"l":22.31,"n":216,"o":22.31,"t":"2026-10-22T13:55:00Z","v":9957,"vw":22.41854},{"c":22.59,"h":22.61,"l":22.35,"n":329,"o":22.36,"t":"2026-10-22T14:00:00Z","v":65778,"vw":22.476927},{"c":22.465,"h":22.62,"l":22.465,"n":390,"o":22.61,"t":"2026-10-22T14:05:00Z","v":30242,"vw":22.55832},{"c":22.51,"h":22.51,"l":22.4,"n":605,"o":22.475,"t":"2026-10-22T14:10:00Z","v":43077,"vw":22.465052},{"c":22.6,"h":22.61,"l":22.52,"n":194,"o":22.52,"t":"2026-10-22T14:15:00Z","v":21571,"vw":22.564152},{"c":22.355,"h":22.55,"l":22.34,"n":283,"o":22.55,"t":"2026-10-22T14:20:00Z","v":14351,"vw":22.419481},{"c":22.28,"h":22.38,"l":22.25,"n":264,"o":22.355,"t":"2026-10-22T14:25:00Z","v":16339,"vw":22.338961},{"c":22.44,"h":22.47,"l":22.28,"n":362,"o":22.28,"t":"2026-10-22T14:30:00Z","v":41654,"vw":22.353555},{"c":22.42,"h":22.46,"l":22.38,"n":287,"o":22.43,"t":"2026-10-22T14:35:00Z","v":15785,"vw":22.406636},{"c":22.48,"h":22.5,"l":22.41,"n":211,"o":22.43,"t":"2026-10-22T14:40:00Z","v":10407,"vw":22.460694},{"c":22.415,"h":22.525,"l":22.41,"n":319,"o":22.465,"t":"2026-10-22T14:45:00Z","v":15366,"vw":22.471147},{"c":22.42,"h":22.49,"l":22.38,"n":353,"o":22.405,"t":"2026-10-22T14:50:00Z","v":26147,"vw":22.444219},{"c":22.41,"h":22.46,"l":22.34,"n":352,"o":22.43,"t":"2026-10-22T14:55:00Z","v":21945,"vw":22.408385},{"c":22.35,"h":22.4,"l":22.29,"n":385,"o":22.4,"t":"2026-10-22T15:00:00Z","v":49827,"vw":22.347543},{"c":22.46,"h":22.53,"l":22.35,"n":651,"o":22.35,"t":"2026-10-22T15:05:00Z","v":67560,"vw":22.467189},{"c":22.38,"h":22.5,"l":22.35,"n":231,"o":22.48,"t":"2026-10-22T15:10:00Z","v":33620,"vw":22.470577},{"c":22.59,"h":22.59,"l":22.385,"n":230,"o":22.39,"t":"2026-10-22T15:15:00Z","v":18696,"vw":22.51556},{"c":22.615,"h":22.66,"l":22.6,"n":294,"o":22.6,"t":"2026-10-22T15:20:00Z","v":21267,"vw":22.626751},{"c":22.54,"h":22.61,"l":22.52,"n":348,"o":22.61,"t":"2026-10-22T15:25:00Z","v":23262,"vw":22.561009},{"c":22.585,"h":22.6,"l":22.54,"n":232,"o":22.55,"t":"2026-10-22T15:30:00Z","v":8741,"vw":22.569647},{"c":22.51,"h":22.64,"l":22.51,"n":407,"o":22.585,"t":"2026-10-22T15:35:00Z","v":25718,"vw":22.597658},{"c":22.58,"h":22.62,"l":22.48,"n":306,"o":22.5,"t":"2026-10-22T15:40:00Z","v":26167,"vw":22.557795},{"c":22.6,"h":22.63,"l":22.565,"n":179,"o":22.57,"t":"2026-10-22T15:45:00Z","v":8863,"vw":22.59695},{"c":22.645,"h":22.645,"l":22.575,"n":312,"o":22.58,"t":"2026-10-22T15:50:00Z","v":23567,"vw":22.605293},{"c":22.68,"h":22.72,"l":22.645,"n":311,"o":22.645,"t":"2026-10-22T15:55:00Z","v":17720,"vw":22.684226},{"c":22.715,"h":22.73,"l":22.65,"n":404,"o":22.67,"t":"2026-10-22T16:00:00Z","v":27090,"vw":22.678662},{"c":22.88,"h":22.88,"l":22.7,"n":251,"o":22.74,"t":"2026-10-22T16:05:00Z","v":34672,"vw":22.764197},{"c":22.83,"h":22.865,"l":22.8,"n":249,"o":22.865,"t":"2026-10-22T16:10:00Z","v":10677,"vw":22.83265},{"c":22.845,"h":22.8465,"l":22.81,"n":268,"o":22.82,"t":"2026-10-22T16:15:00Z","v":15864,"vw":22.827502},{"c":22.96,"h":22.97,"l":22.85,"n":308,"o":22.85,"t":"2026-10-22T16:20:00Z","v":22664,"vw":22.928633},{"c":22.98,"h":23,"l":22.94,"n":276,"o":22.97,"t":"2026-10-22T16:25:00Z","v":14190,"vw":22.9547},{"c":22.94,"h":22.98,"l":22.92,"n":246,"o":22.98,"t":"2026-10-22T16:30:00Z","v":8669,"vw":22.946087},{"c":22.955,"h":22.975,"l":22.94,"n":250,"o":22.96,"t":"2026-10-22T16:35:00Z","v":9809,"vw":22.953656},{"c":22.87,"h":22.955,"l":22.87,"n":404,"o":22.955,"t":"2026-10-22T16:40:00Z","v":22769,"vw":22.901329},{"c":22.8,"h":22.87,"l":22.78,"n":243,"o":22.865,"t":"2026-10-22T16:45:00Z","v":13509,"vw":22.827054},{"c":22.83,"h":22.86,"l":22.755,"n":279,"o":22.79,"t":"2026-10-22T16:50:00Z","v":23338,"vw":22.803736},{"c":22.88,"h":22.9,"l":22.85,"n":339,"o":22.85,"t":"2026-10-22T16:55:00Z","v":19318,"vw":22.872972},{"c":22.78,"h":22.88,"l":22.78,"n":301,"o":22.88,"t":"2026-10-22T17:00:00Z","v":15577,"vw":22.862054},{"c":22.8,"h":22.82,"l":22.76,"n":276,"o":22.82,"t":"2026-10-22T17:05:00Z","v":15599,"vw":22.777548},{"c":22.85,"h":22.85,"l":22.7951,"n":141,"o":22.7951,"t":"2026-10-22T17:10:00Z","v":3290,"vw":22.820993},{"c":22.835,"h":22.89,"l":22.8,"n":442,"o":22.83,"t":"2026-10-22T17:15:00Z","v":28548,"vw":22.828278},{"c":22.745,"h":22.835,"l":22.74,"n":290,"o":22.835,"t":"2026-10-22T17:20:00Z","v":20133,"vw":22.812048},{"c":22.79,"h":22.79,"l":22.74,"n":246,"o":22.74,"t":"2026-10-22T17:25:00Z","v":14969,"vw":22.748458},{"c":22.76,"h":22.78,"l":22.75,"n":379,"o":22.78,"t":"2026-10-22T17:30:00Z","v":32903,"vw":22.756306},{"c":22.74,"h":22.77,"l":22.73,"n":277,"o":22.77,"t":"2026-10-22T17:35:00Z","v":11161,"vw":22.74396},{"c":22.77,"h":22.78,"l":22.745,"n":203,"o":22.745,"t":"2026-10-22T17:40:00Z","v":11788,"vw":22.753905},{"c":22.695,"h":22.77,"l":22.695,"n":289,"o":22.77,"t":"2026-10-22T17:45:00Z","v":19070,"vw":22.744235},{"c":22.78,"h":22.78,"l":22.68,"n":416,"o":22.69,"t":"2026-10-22T17:50:00Z","v":30810,"vw":22.739505},{"c":22.83,"h":22.868,"l":22.78,"n":226,"o":22.78,"t":"2026-10-22T17:55:00Z","v":21025,"vw":22.84303},{"c":22.67,"h":22.82,"l":22.615,"n":323,"o":22.82,"t":"2026-10-22T18:00:00Z","v":18903,"vw":22.6893},{"c":22.77,"h":22.78,"l":22.67,"n":536,"o":22.67,"t":"2026-10-22T18:05:00Z","v":166447,"vw":22.712265},{"c":22.7751,"h":22.83,"l":22.7751,"n":299,"o":22.785,"t":"2026-10-22T18:10:00Z","v":22772,"vw":22.802561},{"c":22.77,"h":22.77,"l":22.715,"n":197,"o":22.76,"t":"2026-10-22T18:15:00Z","v":11202,"vw":22.737118},{"c":22.84,"h":22.84,"l":22.77,"n":393,"o":22.78,"t":"2026-10-22T18:20:00Z","v":44348,"vw":22.797213},{"c":22.85,"h":22.86,"l":22.81,"n":344,"o":22.84,"t":"2026-10-22T18:25:00Z","v":31923,"vw":22.841177},{"c":22.81,"h":22.845,"l":22.8,"n":309,"o":22.845,"t":"2026-10-22T18:30:00Z","v":20541,"vw":22.823513},{"c":22.81,"h":22.84,"l":22.8,"n":327,"o":22.81,"t":"2026-10-22T18:35:00Z","v":22568,"vw":22.81412},{"c":22.82,"h":22.82,"l":22.78,"n":268,"o":22.815,"t":"2026-10-22T18:40:00Z","v":17424,"vw":22.802635},{"c":22.78,"h":22.85,"l":22.78,"n":355,"o":22.82,"t":"2026-10-22T18:45:00Z","v":24498,"vw":22.825585},{"c":22.78,"h":22.82,"l":22.78,"n":270,"o":22.8,"t":"2026-10-22T18:50:00Z","v":23087,"vw":22.801368},{"c":22.69,"h":22.81,"l":22.69,"n":280,"o":22.81,"t":"2026-10-22T18:55:00Z","v":23532,"vw":22.766046},{"c":22.69,"h":22.7,"l":22.65,"n":413,"o":22.695,"t":"2026-10-22T19:00:00Z","v":32954,"vw":22.679987},{"c":22.665,"h":22.75,"l":22.655,"n":354,"o":22.69,"t":"2026-10-22T19:05:00Z","v":28458,"vw":22.698316},{"c":22.715,"h":22.72,"l":22.655,"n":536,"o":22.655,"t":"2026-10-22T19:10:00Z","v":51323,"vw":22.707442},{"c":22.77,"h":22.77,"l":22.7,"n":284,"o":22.715,"t":"2026-10-22T19:15:00Z","v":20863,"vw":22.719369},{"c":22.825,"h":22.84,"l":22.77,"n":435,"o":22.77,"t":"2026-10-22T19:20:00Z","v":41013,"vw":22.786518},{"c":22.84,"h":22.89,"l":22.825,"n":445,"o":22.825,"t":"2026-10-22T19:25:00Z","v":41266,"vw":22.85387},{"c":22.81,"h":22.84,"l":22.8,"n":405,"o":22.835,"t":"2026-10-22T19:30:00Z","v":36710,"vw":22.824132},{"c":22.94,"h":22.94,"l":22.8,"n":772,"o":22.81,"t":"2026-10-22T19:35:00Z","v":84728,"vw":22.841935},{"c":22.89,"h":22.95,"l":22.86,"n":681,"o":22.95,"t":"2026-10-22T19:40:00Z","v":49579,"vw":22.908021},{"c":22.955,"h":22.97,"l":22.86,"n":613,"o":22.88,"t":"2026-10-22T19:45:00Z","v":54705,"vw":22.900035},{"c":23.09,"h":23.12,"l":22.96,"n":962,"o":22.96,"t":"2026-10-22T19:50:00Z","v":75066,"vw":23.072507},{"c":23.09,"h":23.17,"l":23.08,"n":2509,"o":23.09,"t":"2026-10-22T19:55:00Z","v":305914,"vw":23.139905},{"c":23.08,"h":23.08,"l":23.08,"n":20,"o":23.08,"t":"2026-10-22T20:00:00Z","v":275183,"vw":23.08}],"history":[{"c":31.75,"h":32.5,"l":31,"n":175049,"o":32,"t":"2026-04-16T04:00:00Z","v":36831307,"vw":31.847409},{"c":32.45,"h":33,"l":31,"n":63085,"o":31.28,"t":"2026-04-17T04:00:00Z","v":11235777,"vw":32.183878},{"c":33.66,"h":34.01,"l":32,"n":54720,"o":32,"t":"2026-04-20T04:00:00Z","v":7363658,"vw":33.475192},{"c":33.8,"h":34.75,"l":33.65,"n":33783,"o":34,"t":"2026-04-21T04:00:00Z","v":4658179,"vw":34.149795},{"c":34.64,"h":34.91,"l":34.07,"n":37516,"o":34.07,"t":"2026-04-22T04:00:00Z","v":10322813,"vw":34.635583},{"c":34.24,"h":35.04,"l":33.675,"n":27837,"o":34.7,"t":"2026-04-23T04:00:00Z","v":10733554,"vw":34.223625},{"c":33.83,"h":34.4799,"l":33.83,"n":12018,"o":34,"t":"2026-04-24T04:00:00Z","v":1624467,"vw":33.9831},{"c":34.57,"h":34.8,"l":33.66,"n":12953,"o":33.8,"t":"2026-04-27T04:00:00Z","v":1291936,"vw":34.285599},{"c":34.6,"h":34.61,"l":33.21,"n":16001,"o":34.4,"t":"2026-04-28T04:00:00Z","v":1912193,"vw":34.008683},{"c":36,"h":36,"l":34.26,"n":23110,"o":34.8,"t":"2026-04-29T04:00:00Z","v":2159188,"vw":35.485029},{"c":38.18,"h":38.31,"l":36.1366,"n":23483,"o":36.16,"t":"2026-04-30T04:00:00Z","v":2537772,"vw":37.705167},{"c":40.17,"h":40.6999,"l":37.94,"n":26710,"o":38.55,"t":"2026-05-01T04:00:00Z","v":2698964,"vw":39.726577},{"c":39.38,"h":40.56,"l":37.85,"n":22069,"o":40.54,"t":"2026-05-04T04:00:00Z","v":2078411,"vw":38.974684},{"c":39.55,"h":39.95,"l":37.9,"n":17351,"o":39.15,"t":"2026-05-05T04:00:00Z","v":1735590,"vw":39.157392},{"c":39.62,"h":40.5,"l":38.11,"n":13342,"o":39.58,"t":"2026-05-06T04:00:00Z","v":1414048,"vw":39.456602},{"c":42.2,"h":42.34,"l":40.51,"n":25323,"o":40.67,"t":"2026-05-07T04:00:00Z","v":2376054,"vw":41.522098},{"c":42.02,"h":42.82,"l":41.07,"n":15473,"o":42.5,"t":"2026-05-08T04:00:00Z","v":1219804,"vw":41.961436},{"c":42.08,"h":44.2499,"l":40.438,"n":27580,"o":44,"t":"2026-05-11T04:00:00Z","v":2814648,"vw":41.959712},{"c":41.07,"h":43.23,"l":38.75,"n":24589,"o":43.05,"t":"2026-05-12T04:00:00Z","v":3216378,"vw":41.101145},{"c":42.5,"h":42.83,"l":40.1501,"n":24480,"o":40.98,"t":"2026-05-13T04:00:00Z","v":3369460,"vw":42.173362},{"c":42.51,"h":42.8199,"l":41.31,"n":14397,"o":42.5,"t":"2026-05-14T04:00:00Z","v":2105256,"vw":42.093274},{"c":41,"h":42.2999,"l":40.699,"n":14560,"o":42,"t":"2026-05-15T04:00:00Z","v":1764458,"vw":41.21729},{"c":38.36,"h":42.03,"l":37.31,"n":21893,"o":40.99,"t":"2026-05-18T04:00:00Z","v":1687098,"vw":38.858876},{"c":38.57,"h":39.42,"l":37.2,"n":14590,"o":37.81,"t":"2026-05-19T04:00:00Z","v":1351606,"vw":38.689794},{"c":37.23,"h":39.02,"l":37.198,"n":11727,"o":39,"t":"2026-05-20T04:00:00Z","v":1154521,"vw":37.787196},{"c":38.77,"h":39.03,"l":36.48,"n":14559,"o":37,"t":"2026-05-21T04:00:00Z","v":1419566,"vw":37.878867},{"c":40.04,"h":40.79,"l":38.595,"n":13279,"o":38.86,"t":"2026-05-22T04:00:00Z","v":1145537,"vw":39.875575},{"c":42.84,"h":43.19,"l":40.25,"n":14978,"o":40.64,"t":"2026-05-26T04:00:00Z","v":1192527,"vw":42.329436},{"c":42.19,"h":42.84,"l":40.9,"n":11344,"o":42.84,"t":"2026-05-27T04:00:00Z","v":909077,"vw":42.131439},{"c":42.23,"h":43.47,"l":41.46,"n":17538,"o":42.18,"t":"2026-05-28T04:00:00Z","v":1414652,"vw":42.599563},{"c":43.47,"h":43.94,"l":41.78,"n":12122,"o":42.17,"t":"2026-05-29T04:00:00Z","v":953734,"vw":43.22032},{"c":43.86,"h":44.17,"l":42.21,"n":12764,"o":43.45,"t":"2026-06-01T04:00:00Z","v":1028692,"vw":43.341509},{"c":43.11,"h":44.5,"l":42.76,"n":14611,"o":43.88,"t":"2026-06-02T04:00:00Z","v":1083716,"vw":43.401917},{"c":43.56,"h":43.89,"l":42.35,"n":9390,"o":43.03,"t":"2026-06-03T04:00:00Z","v":524382,"vw":43.327258},{"c":43.4,"h":44.15,"l":42.81,"n":13580,"o":43.5,"t":"2026-06-04T04:00:00Z","v":1564032,"vw":43.267011},{"c":40.14,"h":42.82,"l":39.14,"n":16664,"o":42.82,"t":"2026-06-05T04:00:00Z","v":1169405,"vw":40.41528},{"c":39.59,"h":40.94,"l":39.31,"n":18956,"o":40.77,"t":"2026-06-08T04:00:00Z","v":986125,"vw":39.808806},{"c":40.56,"h":40.815,"l":38.33,"n":13989,"o":39.49,"t":"2026-06-09T04:00:00Z","v":1080846,"vw":39.699893},{"c":37.41,"h":40.64,"l":37.36,"n":13809,"o":40.4,"t":"2026-06-10T04:00:00Z","v":985143,"vw":38.207022},{"c":40.26,"h":40.53,"l":37.2397,"n":13789,"o":38.14,"t":"2026-06-11T04:00:00Z","v":1393339,"vw":39.77292},{"c":39.02,"h":40.525,"l":38.95,"n":8948,"o":40.46,"t":"2026-06-12T04:00:00Z","v":949252,"vw":39.27864},{"c":38.9,"h":41.105,"l":38.89,"n":14740,"o":40.41,"t":"2026-06-15T04:00:00Z","v":1408228,"vw":39.41829},{"c":38.15,"h":39.76,"l":38.13,"n":12562,"o":38.84,"t":"2026-06-16T04:00:00Z","v":1179394,"vw":38.599748},{"c":37.44,"h":39.205,"l":37.38,"n":13423,"o":38.09,"t":"2026-06-17T04:00:00Z","v":1216273,"vw":37.907407},{"c":38.13,"h":39,"l":37.77,"n":13534,"o":37.79,"t":"2026-06-18T04:00:00Z","v":1807652,"vw":38.269627},{"c":38.56,"h":39.087,"l":37.67,"n":14010,"o":38.12,"t":"2026-06-22T04:00:00Z","v":953832,"vw":38.346881},{"c":38.06,"h":38.91,"l":37.64,"n":11253,"o":37.74,"t":"2026-06-23T04:00:00Z","v":698852,"vw":38.252418},{"c":39.4,"h":40.48,"l":38.27,"n":17968,"o":38.27,"t":"2026-06-24T04:00:00Z","v":1315400,"vw":39.5445},{"c":40,"h":41.89,"l":39.81,"n":21740,"o":39.81,"t":"2026-06-25T04:00:00Z","v":2113666,"vw":40.596876},{"c":37.59,"h":39.93,"l":37.2,"n":33522,"o":39.74,"t":"2026-06-26T04:00:00Z","v":3177759,"vw":37.993386},{"c":37.16,"h":38.64,"l":36.98,"n":22125,"o":37.72,"t":"2026-06-29T04:00:00Z","v":3633247,"vw":37.359012},{"c":39,"h":39.19,"l":36.5,"n":22650,"o":37.11,"t":"2026-06-30T04:00:00Z","v":3207468,"vw":38.769708},{"c":37.73,"h":38.72,"l":37.31,"n":45055,"o":38.72,"t":"2026-07-01T04:00:00Z","v":5629011,"vw":37.796238},{"c":37.18,"h":37.79,"l":36.02,"n":18012,"o":37.68,"t":"2026-07-02T04:00:00Z","v":2115222,"vw":36.919556},{"c":37.91,"h":38.615,"l":37.15,"n":18111,"o":37.15,"t":"2026-07-06T04:00:00Z","v":1842252,"vw":37.982866},{"c":34.84,"h":38.275,"l":33.87,"n":24965,"o":37.74,"t":"2026-07-07T04:00:00Z","v":2695331,"vw":34.951836},{"c":34.35,"h":34.7,"l":33.46,"n":19792,"o":34.28,"t":"2026-07-08T04:00:00Z","v":1955744,"vw":34.050179},{"c":35.81,"h":36.38,"l":34.91,"n":12219,"o":34.91,"t":"2026-07-09T04:00:00Z","v":984558,"vw":35.931548},{"c":36.61,"h":37.155,"l":35.5,"n":15161,"o":35.91,"t":"2026-07-10T04:00:00Z","v":1593930,"vw":36.790273},{"c":35.35,"h":36.795,"l":35.255,"n":12271,"o":36.26,"t":"2026-07-13T04:00:00Z","v":1114096,"vw":35.56947},{"c":35.34,"h":36.31,"l":34.95,"n":10811,"o":35.74,"t":"2026-07-14T04:00:00Z","v":874388,"vw":35.405487},{"c":33.93,"h":35.69,"l":33.64,"n":21125,"o":35.59,"t":"2026-07-15T04:00:00Z","v":3043178,"vw":34.024509},{"c":34.18,"h":34.36,"l":33.09,"n":27060,"o":33.9,"t":"2026-07-16T04:00:00Z","v":4805142,"vw":33.711243},{"c":34,"h":34.35,"l":33,"n":18997,"o":33.39,"t":"2026-07-17T04:00:00Z","v":2524783,"vw":33.958116},{"c":34.58,"h":35.25,"l":33.69,"n":19509,"o":34.48,"t":"2026-07-20T04:00:00Z","v":2366843,"vw":34.511733},{"c":35.6,"h":35.775,"l":34.13,"n":17683,"o":35.07,"t":"2026-07-21T04:00:00Z","v":3632045,"vw":34.955505},{"c":35.82,"h":36.86,"l":35.25,"n":18210,"o":35.25,"t":"2026-07-22T04:00:00Z","v":1904007,"vw":36.182471},{"c":36.27,"h":36.99,"l":35.3,"n":19142,"o":35.3,"t":"2026-07-23T04:00:00Z","v":1498965,"vw":36.355303},{"c":34.73,"h":36.91,"l":34.73,"n":14700,"o":36.16,"t":"2026-07-24T04:00:00Z","v":1462532,"vw":35.289865},{"c":34.55,"h":35.49,"l":33.33,"n":15249,"o":34.9,"t":"2026-07-27T04:00:00Z","v":1237837,"vw":34.224195},{"c":32.22,"h":34.1847,"l":31.51,"n":26835,"o":33.88,"t":"2026-07-28T04:00:00Z","v":5300348,"vw":32.282968},{"c":31.64,"h":32.675,"l":30.53,"n":34718,"o":32.13,"t":"2026-07-29T04:00:00Z","v":5109304,"vw":31.568036},{"c":29.14,"h":31.195,"l":27.3801,"n":74287,"o":31.195,"t":"2026-07-30T04:00:00Z","v":9567707,"vw":28.923169},{"c":29.06,"h":30.0217,"l":28.05,"n":30235,"o":29.41,"t":"2026-07-31T04:00:00Z","v":3127823,"vw":28.850383},{"c":29.18,"h":30,"l":28.66,"n":19372,"o":29.19,"t":"2026-08-03T04:00:00Z","v":1609478,"vw":29.313799},{"c":31.75,"h":32.53,"l":29.79,"n":25941,"o":29.97,"t":"2026-08-04T04:00:00Z","v":3238568,"vw":31.291537},{"c":31.71,"h":32.15,"l":31,"n":14744,"o":31.44,"t":"2026-08-05T04:00:00Z","v":986811,"vw":31.801898},{"c":31.26,"h":32.115,"l":30.69,"n":17172,"o":31.16,"t":"2026-08-06T04:00:00Z","v":1017353,"vw":31.480872},{"c":31.09,"h":31.94,"l":30.97,"n":14461,"o":31.37,"t":"2026-08-07T04:00:00Z","v":1431563,"vw":31.397622},{"c":30.33,"h":31.99,"l":30.26,"n":12113,"o":31.11,"t":"2026-08-10T04:00:00Z","v":888145,"vw":30.656347},{"c":31.88,"h":32.11,"l":30.48,"n":14047,"o":30.69,"t":"2026-08-11T04:00:00Z","v":1497199,"vw":31.670101},{"c":31.85,"h":33.8946,"l":31.77,"n":13116,"o":32.63,"t":"2026-08-12T04:00:00Z","v":1714545,"vw":32.019888},{"c":31.64,"h":32.17,"l":31.395,"n":16030,"o":32,"t":"2026-08-13T04:00:00Z","v":1104860,"vw":31.758149},{"c":31.28,"h":31.99,"l":30.87,"n":11489,"o":31.99,"t":"2026-08-14T04:00:00Z","v":1024262,"vw":31.155424},{"c":29.57,"h":32.8,"l":28.78,"n":45453,"o":32.8,"t":"2026-08-17T04:00:00Z","v":5593600,"vw":29.796005},{"c":27.44,"h":29.586,"l":27.29,"n":31072,"o":29.3,"t":"2026-08-18T04:00:00Z","v":5083855,"vw":28.036702},{"c":28.06,"h":28.83,"l":27.49,"n":26420,"o":28.28,"t":"2026-08-19T04:00:00Z","v":3973572,"vw":28.21492},{"c":26.25,"h":28.235,"l":25.84,"n":29015,"o":27.79,"t":"2026-08-20T04:00:00Z","v":5453702,"vw":26.671685},{"c":25.99,"h":26.6106,"l":25.7833,"n":15298,"o":26.35,"t":"2026-08-21T04:00:00Z","v":1451756,"vw":26.156129},{"c":24.97,"h":26.366,"l":24.75,"n":16677,"o":26.04,"t":"2026-08-24T04:00:00Z","v":1056942,"vw":25.09897},{"c":27.99,"h":29.5999,"l":27.11,"n":56943,"o":27.81,"t":"2026-08-25T04:00:00Z","v":7450163,"vw":27.836918},{"c":28.51,"h":28.51,"l":27.37,"n":41770,"o":27.59,"t":"2026-08-26T04:00:00Z","v":6149081,"vw":28.030885},{"c":27.17,"h":28.9,"l":27.16,"n":22737,"o":28.76,"t":"2026-08-27T04:00:00Z","v":2726557,"vw":27.706254},{"c":26.33,"h":27.61,"l":26.11,"n":20561,"o":27.36,"t":"2026-08-28T04:00:00Z","v":1918313,"vw":26.497641},{"c":26.4,"h":26.656,"l":25.77,"n":16977,"o":26.28,"t":"2026-08-31T04:00:00Z","v":1334372,"vw":26.332866},{"c":25.75,"h":26.55,"l":25.57,"n":23875,"o":25.86,"t":"2026-09-01T04:00:00Z","v":2187722,"vw":25.962799},{"c":25.67,"h":26.38,"l":24.83,"n":28252,"o":26.08,"t":"2026-09-02T04:00:00Z","v":4110296,"vw":25.223415},{"c":25.68,"h":26.1,"l":24.93,"n":17501,"o":26,"t":"2026-09-03T04:00:00Z","v":1674641,"vw":25.607507},{"c":25.9,"h":26.3,"l":25.465,"n":16005,"o":25.47,"t":"2026-09-04T04:00:00Z","v":1509770,"vw":25.952278},{"c":26.14,"h":26.4499,"l":25.7,"n":18974,"o":26.07,"t":"2026-09-08T04:00:00Z","v":2174386,"vw":26.060001},{"c":25.07,"h":26.065,"l":25.05,"n":19193,"o":25.82,"t":"2026-09-09T04:00:00Z","v":1470416,"vw":25.356714},{"c":24.91,"h":25.07,"l":24.34,"n":18211,"o":24.61,"t":"2026-09-10T04:00:00Z","v":1567747,"vw":24.774095},{"c":25.21,"h":25.65,"l":24.89,"n":34694,"o":25.13,"t":"2026-09-11T04:00:00Z","v":4876896,"vw":25.271749},{"c":23.66,"h":25.51,"l":23.44,"n":28511,"o":24.75,"t":"2026-09-14T04:00:00Z","v":2825576,"vw":23.81688},{"c":23.9,"h":25.04,"l":22.91,"n":40500,"o":23.69,"t":"2026-09-15T04:00:00Z","v":4869481,"vw":23.950167},{"c":23.48,"h":24.46,"l":23.2001,"n":25224,"o":24.22,"t":"2026-09-16T04:00:00Z","v":2297651,"vw":23.602196},{"c":23.72,"h":24.235,"l":23.4,"n":22915,"o":23.98,"t":"2026-09-17T04:00:00Z","v":2047075,"vw":23.761961},{"c":24.01,"h":24.03,"l":23.2,"n":20678,"o":23.67,"t":"2026-09-18T04:00:00Z","v":2331882,"vw":23.76091},{"c":24.13,"h":24.4874,"l":23.64,"n":21953,"o":24.22,"t":"2026-09-21T04:00:00Z","v":2026036,"vw":24.020063},{"c":25.05,"h":25.17,"l":24.28,"n":29442,"o":24.8,"t":"2026-09-22T04:00:00Z","v":2705110,"vw":24.872806},{"c":25.26,"h":25.55,"l":24.67,"n":26379,"o":24.82,"t":"2026-09-23T04:00:00Z","v":2515934,"vw":25.246646},{"c":24.37,"h":25.06,"l":24.14,"n":20323,"o":25.05,"t":"2026-09-24T04:00:00Z","v":1988255,"vw":24.504534},{"c":25.16,"h":25.335,"l":24.46,"n":27085,"o":24.46,"t":"2026-09-25T04:00:00Z","v":2116394,"vw":25.077917},{"c":24.97,"h":25.07,"l":24.38,"n":21603,"o":24.86,"t":"2026-09-28T04:00:00Z","v":2191421,"vw":24.7935},{"c":24.89,"h":25.28,"l":24.645,"n":30038,"o":25.28,"t":"2026-09-29T04:00:00Z","v":3195505,"vw":24.908969},{"c":24.6,"h":25.47,"l":24.58,"n":27512,"o":24.88,"t":"2026-09-30T04:00:00Z","v":3836736,"vw":24.858188},{"c":24.31,"h":24.59,"l":23.661,"n":37920,"o":24.58,"t":"2026-10-01T04:00:00Z","v":4745958,"vw":24.143024},{"c":25.04,"h":25.2,"l":24.25,"n":24073,"o":24.86,"t":"2026-10-02T04:00:00Z","v":3269187,"vw":24.903821},{"c":24.97,"h":25.36,"l":24.21,"n":27085,"o":24.88,"t":"2026-10-05T04:00:00Z","v":2580127,"vw":24.981052},{"c":24.6,"h":25.26,"l":24.5,"n":16328,"o":25.05,"t":"2026-10-06T04:00:00Z","v":1702557,"vw":24.713405},{"c":24.12,"h":24.5,"l":23.8034,"n":21659,"o":24.11,"t":"2026-10-07T04:00:00Z","v":1413502,"vw":24.039499},{"c":24,"h":24.13,"l":23.34,"n":29295,"o":23.91,"t":"2026-10-08T04:00:00Z","v":3211478,"vw":23.864813},{"c":24.22,"h":24.65,"l":23.5758,"n":16044,"o":24.03,"t":"2026-10-09T04:00:00Z","v":1158787,"vw":24.183308},{"c":23.29,"h":24.225,"l":23.27,"n":17520,"o":23.89,"t":"2026-10-12T04:00:00Z","v":1852390,"vw":23.635691},{"c":24.08,"h":24.15,"l":22.8,"n":27913,"o":23.2,"t":"2026-10-13T04:00:00Z","v":2696564,"vw":23.742554},{"c":23.28,"h":24.06,"l":23.12,"n":19172,"o":23.77,"t":"2026-10-14T04:00:00Z","v":1839780,"vw":23.340005},{"c":23.47,"h":23.53,"l":22.13,"n":26107,"o":22.99,"t":"2026-10-15T04:00:00Z","v":2780016,"vw":23.219589},{"c":23.34,"h":23.58,"l":22.85,"n":16508,"o":23.38,"t":"2026-10-16T04:00:00Z","v":1426493,"vw":23.307389},{"c":23.18,"h":23.585,"l":22.965,"n":14747,"o":23.58,"t":"2026-10-19T04:00:00Z","v":1046488,"vw":23.210002},{"c":23.19,"h":23.61,"l":22.88,"n":19348,"o":22.98,"t":"2026-10-20T04:00:00Z","v":1808225,"vw":23.184491},{"c":23.22,"h":23.5,"l":22.95,"n":20984,"o":23.42,"t":"2026-10-21T04:00:00Z","v":1882244,"vw":23.217661},{"c":23.08,"h":23.17,"l":21.96,"n":29597,"o":22.7,"t":"2026-10-22T04:00:00Z","v":2893111,"vw":22.752088}],"volatilityBars":[{"c":24.665,"h":24.85,"l":24.46,"n":476,"o":24.8,"t":"2026-09-22T13:30:00Z","v":57332,"vw":24.59437},{"c":24.59,"h":24.74,"l":24.5,"n":923,"o":24.665,"t":"2026-09-22T13:45:00Z","v":61240,"vw":24.607464},{"c":24.62,"h":24.65,"l":24.51,"n":721,"o":24.58,"t":"2026-09-22T14:00:00Z","v":31907,"vw":24.573705},{"c":24.485,"h":24.7,"l":24.39,"n":527,"o":24.63,"t":"2026-09-22T14:15:00Z","v":29126,"vw":24.568655},{"c":24.34,"h":24.54,"l":24.32,"n":687,"o":24.48,"t":"2026-09-22T14:30:00Z","v":81902,"vw":24.4082},{"c":24.34,"h":24.385,"l":24.28,"n":695,"o":24.34,"t":"2026-09-22T14:45:00Z","v":85999,"vw":24.329489},{"c":24.47,"h":24.49,"l":24.345,"n":669,"o":24.345,"t":"2026-09-22T15:00:00Z","v":35572,"vw":24.421059},{"c":24.6,"h":24.6,"l":24.43,"n":820,"o":24.47,"t":"2026-09-22T15:15:00Z","v":72964,"vw":24.477724},{"c":24.625,"h":24.625,"l":24.5,"n":468,"o":24.57,"t":"2026-09-22T15:30:00Z","v":22847,"vw":24.547394},{"c":24.89,"h":24.9,"l":24.6,"n":715,"o":24.625,"t":"2026-09-22T15:45:00Z","v":46335,"vw":24.754661},{"c":24.9,"h":25.06,"l":24.86,"n":1740,"o":24.91,"t":"2026-09-22T16:00:00Z","v":144339,"vw":24.921535},{"c":25.065,"h":25.08,"l":24.85,"n":1369,"o":24.895,"t":"2026-09-22T16:15:00Z","v":168143,"vw":24.952793},{"c":24.82,"h":25.095,"l":24.82,"n":965,"o":25.065,"t":"2026-09-22T16:30:00Z","v":71277,"vw":24.912641},{"c":24.87,"h":24.91,"l":24.8,"n":821,"o":24.85,"t":"2026-09-22T16:45:00Z","v":55368,"vw":24.863142},{"c":24.73,"h":24.865,"l":24.73,"n":785,"o":24.865,"t":"2026-09-22T17:00:00Z","v":47293,"vw":24.795523},{"c":24.815,"h":24.815,"l":24.71,"n":1051,"o":24.73,"t":"2026-09-22T17:15:00Z","v":56834,"vw":24.767685},{"c":24.83,"h":24.866,"l":24.81,"n":756,"o":24.83,"t":"2026-09-22T17:30:00Z","v":41936,"vw":24.833237},{"c":24.88,"h":24.9,"l":24.83,"n":865,"o":24.845,"t":"2026-09-22T17:45:00Z","v":54844,"vw":24.861234},{"c":24.83,"h":24.95,"l":24.82,"n":1205,"o":24.88,"t":"2026-09-22T18:00:00Z","v":114135,"vw":24.881599},{"c":24.935,"h":24.955,"l":24.76,"n":1271,"o":24.83,"t":"2026-09-22T18:15:00Z","v":88716,"vw":24.854342},{"c":24.91,"h":24.96,"l":24.83,"n":1220,"o":24.93,"t":"2026-09-22T18:30:00Z","v":103660,"vw":24.903777},{"c":25.01,"h":25.03,"l":24.9,"n":1180,"o":24.9,"t":"2026-09-22T18:45:00Z","v":94418,"vw":24.941869},{"c":25,"h":25.03,"l":24.975,"n":1141,"o":25.01,"t":"2026-09-22T19:00:00Z","v":98429,"vw":25.009902},{"c":24.915,"h":25.035,"l":24.9,"n":1819,"o":25,"t":"2026-09-22T19:15:00Z","v":191147,"vw":24.968027},{"c":24.925,"h":24.98,"l":24.91,"n":1750,"o":24.915,"t":"2026-09-22T19:30:00Z","v":136201,"vw":24.935984},{"c":25.06,"h":25.17,"l":24.88,"n":4647,"o":24.92,"t":"2026-09-22T19:45:00Z","v":411202,"vw":25.056464},{"c":25.05,"h":25.05,"l":25.05,"n":18,"o":25.05,"t":"2026-09-22T20:00:00Z","v":299895,"vw":25.05},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-22T20:30:00Z","v":100,"vw":25},{"c":24.95,"h":24.95,"l":24.95,"n":22,"o":24.95,"t":"2026-09-23T13:15:00Z","v":324,"vw":24.95},{"c":24.94,"h":24.98,"l":24.74,"n":199,"o":24.82,"t":"2026-09-23T13:30:00Z","v":18603,"vw":24.839421},{"c":25.08,"h":25.12,"l":24.67,"n":938,"o":24.94,"t":"2026-09-23T13:45:00Z","v":110044,"vw":24.810135},{"c":25.01,"h":25.225,"l":24.94,"n":977,"o":25.1,"t":"2026-09-23T14:00:00Z","v":89781,"vw":25.072272},{"c":25.015,"h":25.09,"l":24.96,"n":938,"o":25.015,"t":"2026-09-23T14:15:00Z","v":111979,"vw":25.006737},{"c":25.07,"h":25.16,"l":25.015,"n":957,"o":25.015,"t":"2026-09-23T14:30:00Z","v":73747,"vw":25.096942},{"c":25.14,"h":25.14,"l":25,"n":932,"o":25.06,"t":"2026-09-23T14:45:00Z","v":86414,"vw":25.059979},{"c":25.245,"h":25.26,"l":25.09,"n":848,"o":25.14,"t":"2026-09-23T15:00:00Z","v":88860,"vw":25.171477},{"c":25.2,"h":25.325,"l":25.2,"n":648,"o":25.26,"t":"2026-09-23T15:15:00Z","v":51146,"vw":25.272883},{"c":25.33,"h":25.33,"l":25.16,"n":905,"o":25.2,"t":"2026-09-23T15:30:00Z","v":108054,"vw":25.222964},{"c":25.315,"h":25.35,"l":25.2053,"n":559,"o":25.34,"t":"2026-09-23T15:45:00Z","v":37410,"vw":25.275813},{"c":25.44,"h":25.4499,"l":25.295,"n":818,"o":25.315,"t":"2026-09-23T16:00:00Z","v":67219,"vw":25.350485},{"c":25.445,"h":25.46,"l":25.36,"n":656,"o":25.43,"t":"2026-09-23T16:15:00Z","v":45166,"vw":25.414924},{"c":25.36,"h":25.48,"l":25.33,"n":1020,"o":25.45,"t":"2026-09-23T16:30:00Z","v":84189,"vw":25.387053},{"c":25.35,"h":25.42,"l":25.3,"n":904,"o":25.36,"t":"2026-09-23T16:45:00Z","v":95288,"vw":25.364035},{"c":25.32,"h":25.365,"l":25.28,"n":812,"o":25.345,"t":"2026-09-23T17:00:00Z","v":80842,"vw":25.313559},{"c":25.42,"h":25.46,"l":25.29,"n":734,"o":25.33,"t":"2026-09-23T17:15:00Z","v":73363,"vw":25.412979},{"c":25.475,"h":25.5,"l":25.39,"n":546,"o":25.41,"t":"2026-09-23T17:30:00Z","v":39137,"vw":25.425783},{"c":25.54,"h":25.545,"l":25.478,"n":412,"o":25.48,"t":"2026-09-23T17:45:00Z","v":25921,"vw":25.510089},{"c":25.46,"h":25.55,"l":25.41,"n":922,"o":25.54,"t":"2026-09-23T18:00:00Z","v":71746,"vw":25.467182},{"c":25.27,"h":25.465,"l":25.26,"n":762,"o":25.46,"t":"2026-09-23T18:15:00Z","v":87083,"vw":25.391466},{"c":25.2,"h":25.33,"l":25.17,"n":691,"o":25.27,"t":"2026-09-23T18:30:00Z","v":43361,"vw":25.262846},{"c":25.3,"h":25.32,"l":25.19,"n":782,"o":25.2,"t":"2026-09-23T18:45:00Z","v":50449,"vw":25.235994},{"c":25.4,"h":25.4,"l":25.24,"n":996,"o":25.34,"t":"2026-09-23T19:00:00Z","v":73411,"vw":25.314494},{"c":25.395,"h":25.42,"l":25.32,"n":1239,"o":25.3905,"t":"2026-09-23T19:15:00Z","v":86317,"vw":25.374335},{"c":25.3,"h":25.42,"l":25.28,"n":1977,"o":25.395,"t":"2026-09-23T19:30:00Z","v":140656,"vw":25.375953},{"c":25.26,"h":25.34,"l":25.19,"n":5088,"o":25.31,"t":"2026-09-23T19:45:00Z","v":399853,"vw":25.254717},{"c":25.26,"h":25.26,"l":25.26,"n":16,"o":25.26,"t":"2026-09-23T20:00:00Z","v":274645,"vw":25.26},{"c":24.78,"h":25.06,"l":24.69,"n":287,"o":25.05,"t":"2026-09-24T13:30:00Z","v":26705,"vw":24.904677},{"c":24.69,"h":24.88,"l":24.61,"n":452,"o":24.74,"t":"2026-09-24T13:45:00Z","v":35768,"vw":24.74211},{"c":24.845,"h":24.87,"l":24.645,"n":669,"o":24.67,"t":"2026-09-24T14:00:00Z","v":63203,"vw":24.769675},{"c":24.9,"h":24.9,"l":24.74,"n":535,"o":24.845,"t":"2026-09-24T14:15:00Z","v":46005,"vw":24.811851},{"c":24.905,"h":24.92,"l":24.8,"n":413,"o":24.88,"t":"2026-09-24T14:30:00Z","v":27935,"vw":24.853534},{"c":24.85,"h":24.92,"l":24.815,"n":398,"o":24.905,"t":"2026-09-24T14:45:00Z","v":22535,"vw":24.868963},{"c":24.82,"h":24.88,"l":24.785,"n":409,"o":24.85,"t":"2026-09-24T15:00:00Z","v":30913,"vw":24.83614},{"c":24.595,"h":24.9,"l":24.55,"n":1171,"o":24.84,"t":"2026-09-24T15:15:00Z","v":210400,"vw":24.751472},{"c":24.65,"h":24.65,"l":24.5,"n":751,"o":24.57,"t":"2026-09-24T15:30:00Z","v":56817,"vw":24.565739},{"c":24.575,"h":24.7,"l":24.53,"n":613,"o":24.65,"t":"2026-09-24T15:45:00Z","v":39656,"vw":24.628833},{"c":24.46,"h":24.6,"l":24.435,"n":686,"o":24.57,"t":"2026-09-24T16:00:00Z","v":48112,"vw":24.551999},{"c":24.69,"h":24.85,"l":24.47,"n":487,"o":24.47,"t":"2026-09-24T16:15:00Z","v":25821,"vw":24.652324},{"c":24.74,"h":24.78,"l":24.62,"n":538,"o":24.69,"t":"2026-09-24T16:30:00Z","v":28434,"vw":24.690712},{"c":24.63,"h":24.73,"l":24.63,"n":394,"o":24.73,"t":"2026-09-24T16:45:00Z","v":21414,"vw":24.686718},{"c":24.61,"h":24.7,"l":24.54,"n":665,"o":24.63,"t":"2026-09-24T17:00:00Z","v":35984,"vw":24.62502},{"c":24.51,"h":24.6,"l":24.5,"n":499,"o":24.59,"t":"2026-09-24T17:15:00Z","v":23770,"vw":24.553904},{"c":24.47,"h":24.555,"l":24.46,"n":1065,"o":24.51,"t":"2026-09-24T17:30:00Z","v":90844,"vw":24.51504},{"c":24.46,"h":24.52,"l":24.42,"n":476,"o":24.485,"t":"2026-09-24T17:45:00Z","v":27277,"vw":24.472774},{"c":24.375,"h":24.46,"l":24.3,"n":715,"o":24.46,"t":"2026-09-24T18:00:00Z","v":47547,"vw":24.393574},{"c":24.445,"h":24.5,"l":24.33,"n":866,"o":24.38,"t":"2026-09-24T18:15:00Z","v":47523,"vw":24.397092},{"c":24.33,"h":24.42,"l":24.3,"n":574,"o":24.42,"t":"2026-09-24T18:30:00Z","v":36728,"vw":24.357247},{"c":24.36,"h":24.4,"l":24.29,"n":1083,"o":24.33,"t":"2026-09-24T18:45:00Z","v":77224,"vw":24.358346},{"c":24.38,"h":24.4,"l":24.31,"n":711,"o":24.37,"t":"2026-09-24T19:00:00Z","v":45113,"vw":24.346341},{"c":24.34,"h":24.38,"l":24.32,"n":960,"o":24.365,"t":"2026-09-24T19:15:00Z","v":63741,"vw":24.348352},{"c":24.19,"h":24.356,"l":24.16,"n":1243,"o":24.32,"t":"2026-09-24T19:30:00Z","v":97108,"vw":24.270631},{"c":24.37,"h":24.48,"l":24.14,"n":3507,"o":24.17,"t":"2026-09-24T19:45:00Z","v":356105,"vw":24.380732},{"c":24.37,"h":24.37,"l":24.37,"n":21,"o":24.37,"t":"2026-09-24T20:00:00Z","v":350607,"vw":24.37},{"c":24.05,"h":24.06,"l":24.05,"n":2,"o":24.06,"t":"2026-09-24T21:00:00Z","v":334,"vw":24.053593},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-09-25T10:00:00Z","v":100,"vw":24.37},{"c":25.09,"h":25.225,"l":24.46,"n":355,"o":24.46,"t":"2026-09-25T13:30:00Z","v":31286,"vw":24.803989},{"c":24.939,"h":25.17,"l":24.91,"n":274,"o":25.089,"t":"2026-09-25T13:45:00Z","v":24038,"vw":25.018005},{"c":24.77,"h":24.94,"l":24.66,"n":834,"o":24.93,"t":"2026-09-25T14:00:00Z","v":55610,"vw":24.795962},{"c":24.765,"h":24.895,"l":24.642,"n":438,"o":24.71,"t":"2026-09-25T14:15:00Z","v":24124,"vw":24.785985},{"c":24.73,"h":24.775,"l":24.7,"n":645,"o":24.73,"t":"2026-09-25T14:30:00Z","v":32322,"vw":24.732436},{"c":24.89,"h":24.95,"l":24.74,"n":624,"o":24.74,"t":"2026-09-25T14:45:00Z","v":36496,"vw":24.877983},{"c":24.95,"h":24.955,"l":24.825,"n":769,"o":24.885,"t":"2026-09-25T15:00:00Z","v":36679,"vw":24.88924},{"c":24.99,"h":25.05,"l":24.92,"n":1438,"o":24.955,"t":"2026-09-25T15:15:00Z","v":118463,"vw":24.985806},{"c":25.045,"h":25.07,"l":24.99,"n":911,"o":25,"t":"2026-09-25T15:30:00Z","v":44960,"vw":25.027858},{"c":25.155,"h":25.17,"l":25,"n":746,"o":25.045,"t":"2026-09-25T15:45:00Z","v":30666,"vw":25.059341},{"c":25.19,"h":25.335,"l":25.15,"n":1266,"o":25.17,"t":"2026-09-25T16:00:00Z","v":74211,"vw":25.257678},{"c":25.21,"h":25.245,"l":25.065,"n":1326,"o":25.17,"t":"2026-09-25T16:15:00Z","v":138416,"vw":25.139923},{"c":25.135,"h":25.19,"l":25.08,"n":807,"o":25.19,"t":"2026-09-25T16:30:00Z","v":34731,"vw":25.128317},{"c":25.11,"h":25.13,"l":25.06,"n":773,"o":25.12,"t":"2026-09-25T16:45:00Z","v":37663,"vw":25.091113},{"c":25.12,"h":25.16,"l":25.03,"n":868,"o":25.11,"t":"2026-09-25T17:00:00Z","v":57045,"vw":25.104387},{"c":25.13,"h":25.215,"l":25.11,"n":775,"o":25.11,"t":"2026-09-25T17:15:00Z","v":32552,"vw":25.159693},{"c":25.03,"h":25.15,"l":25.01,"n":775,"o":25.14,"t":"2026-09-25T17:30:00Z","v":55378,"vw":25.056271},{"c":25.1,"h":25.13,"l":24.98,"n":782,"o":25.025,"t":"2026-09-25T17:45:00Z","v":35395,"vw":25.027197},{"c":25.03,"h":25.08,"l":24.96,"n":1008,"o":25.08,"t":"2026-09-25T18:00:00Z","v":46530,"vw":24.993227},{"c":24.94,"h":25.04,"l":24.9,"n":1127,"o":25.03,"t":"2026-09-25T18:15:00Z","v":48905,"vw":24.990669},{"c":24.96,"h":24.98,"l":24.88,"n":851,"o":24.94,"t":"2026-09-25T18:30:00Z","v":34215,"vw":24.925783},{"c":24.86,"h":24.985,"l":24.83,"n":948,"o":24.97,"t":"2026-09-25T18:45:00Z","v":31064,"vw":24.893054},{"c":24.955,"h":24.96,"l":24.84,"n":1206,"o":24.86,"t":"2026-09-25T19:00:00Z","v":57859,"vw":24.912574},{"c":25.04,"h":25.08,"l":24.92,"n":1212,"o":24.955,"t":"2026-09-25T19:15:00Z","v":63638,"vw":24.984066},{"c":25.05,"h":25.06,"l":25.01,"n":1486,"o":25.045,"t":"2026-09-25T19:30:00Z","v":81112,"vw":25.033019},{"c":25.15,"h":25.29,"l":25.02,"n":4230,"o":25.05,"t":"2026-09-25T19:45:00Z","v":354189,"vw":25.171771},{"c":25.16,"h":25.16,"l":25.15,"n":21,"o":25.15,"t":"2026-09-25T20:00:00Z","v":491297,"vw":25.159979},{"c":24.5218,"h":24.5218,"l":24.5218,"n":1,"o":24.5218,"t":"2026-09-25T23:00:00Z","v":879,"vw":24.5218},{"c":24.6609,"h":24.6609,"l":24.6609,"n":1,"o":24.6609,"t":"2026-09-28T11:30:00Z","v":1200,"vw":24.6609},{"c":24.67,"h":24.945,"l":24.5513,"n":227,"o":24.86,"t":"2026-09-28T13:30:00Z","v":40016,"vw":24.746421},{"c":24.78,"h":24.88,"l":24.6153,"n":310,"o":24.81,"t":"2026-09-28T13:45:00Z","v":23489,"vw":24.775024},{"c":24.81,"h":24.93,"l":24.81,"n":366,"o":24.83,"t":"2026-09-28T14:00:00Z","v":16694,"vw":24.85414},{"c":24.885,"h":24.91,"l":24.81,"n":540,"o":24.81,"t":"2026-09-28T14:15:00Z","v":20192,"vw":24.864029},{"c":24.75,"h":24.88,"l":24.685,"n":1038,"o":24.88,"t":"2026-09-28T14:30:00Z","v":133706,"vw":24.767589},{"c":24.5425,"h":24.74,"l":24.53,"n":1007,"o":24.71,"t":"2026-09-28T14:45:00Z","v":81773,"vw":24.642527},{"c":24.42,"h":24.55,"l":24.41,"n":1107,"o":24.53,"t":"2026-09-28T15:00:00Z","v":138258,"vw":24.508115},{"c":24.51,"h":24.51,"l":24.38,"n":1343,"o":24.41,"t":"2026-09-28T15:15:00Z","v":86910,"vw":24.432287},{"c":24.55,"h":24.57,"l":24.405,"n":1876,"o":24.52,"t":"2026-09-28T15:30:00Z","v":291362,"vw":24.479694},{"c":24.585,"h":24.585,"l":24.5,"n":576,"o":24.56,"t":"2026-09-28T15:45:00Z","v":30770,"vw":24.542054},{"c":24.65,"h":24.67,"l":24.54,"n":495,"o":24.585,"t":"2026-09-28T16:00:00Z","v":28765,"vw":24.595489},{"c":24.99,"h":25.03,"l":24.64,"n":1040,"o":24.65,"t":"2026-09-28T16:15:00Z","v":48418,"vw":24.798129},{"c":24.8,"h":24.97,"l":24.74,"n":625,"o":24.97,"t":"2026-09-28T16:30:00Z","v":26543,"vw":24.826439},{"c":24.71,"h":24.84,"l":24.69,"n":458,"o":24.82,"t":"2026-09-28T16:45:00Z","v":20179,"vw":24.75704},{"c":24.99,"h":25.05,"l":24.7,"n":953,"o":24.71,"t":"2026-09-28T17:00:00Z","v":43291,"vw":24.826913},{"c":24.835,"h":24.975,"l":24.83,"n":438,"o":24.975,"t":"2026-09-28T17:15:00Z","v":16319,"vw":24.88289},{"c":24.95,"h":24.95,"l":24.84,"n":554,"o":24.84,"t":"2026-09-28T17:30:00Z","v":30109,"vw":24.885845},{"c":25,"h":25.02,"l":24.94,"n":573,"o":24.95,"t":"2026-09-28T17:45:00Z","v":31261,"vw":24.974859},{"c":24.96,"h":25.03,"l":24.9414,"n":526,"o":25.005,"t":"2026-09-28T18:00:00Z","v":24822,"vw":24.962428},{"c":24.9,"h":24.97,"l":24.9,"n":432,"o":24.97,"t":"2026-09-28T18:15:00Z","v":18097,"vw":24.934908},{"c":25.06,"h":25.07,"l":24.885,"n":663,"o":24.9,"t":"2026-09-28T18:30:00Z","v":46867,"vw":24.976934},{"c":25.07,"h":25.07,"l":24.97,"n":633,"o":25.06,"t":"2026-09-28T18:45:00Z","v":28957,"vw":25.011616},{"c":24.9,"h":25.06,"l":24.9,"n":662,"o":25.06,"t":"2026-09-28T19:00:00Z","v":26097,"vw":24.962252},{"c":24.96,"h":24.97,"l":24.875,"n":862,"o":24.9,"t":"2026-09-28T19:15:00Z","v":39569,"vw":24.918136},{"c":25.01,"h":25.06,"l":24.96,"n":886,"o":24.96,"t":"2026-09-28T19:30:00Z","v":44436,"vw":25.020792},{"c":24.98,"h":25.015,"l":24.87,"n":3025,"o":25.01,"t":"2026-09-28T19:45:00Z","v":270945,"vw":24.966964},{"c":24.97,"h":24.97,"l":24.97,"n":20,"o":24.97,"t":"2026-09-28T20:00:00Z","v":577871,"vw":24.97},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-09-29T08:00:00Z","v":100,"vw":24.82},{"c":25.21,"h":25.21,"l":25.21,"n":2,"o":25.21,"t":"2026-09-29T13:15:00Z","v":111,"vw":25.21},{"c":25.115,"h":25.28,"l":24.84,"n":388,"o":25.28,"t":"2026-09-29T13:30:00Z","v":142318,"vw":25.254777},{"c":24.85,"h":25.125,"l":24.82,"n":380,"o":25.125,"t":"2026-09-29T13:45:00Z","v":46180,"vw":24.983497},{"c":25.03,"h":25.05,"l":24.84,"n":893,"o":24.85,"t":"2026-09-29T14:00:00Z","v":49543,"vw":24.912323},{"c":24.98,"h":25.15,"l":24.98,"n":679,"o":25.01,"t":"2026-09-29T14:15:00Z","v":32543,"vw":25.074904},{"c":25.13,"h":25.13,"l":24.95,"n":990,"o":25.005,"t":"2026-09-29T14:30:00Z","v":54822,"vw":25.013603},{"c":25.19,"h":25.22,"l":25.015,"n":998,"o":25.12,"t":"2026-09-29T14:45:00Z","v":65277,"vw":25.110986},{"c":25.05,"h":25.19,"l":25.015,"n":783,"o":25.19,"t":"2026-09-29T15:00:00Z","v":56421,"vw":25.104539},{"c":24.98,"h":25.17,"l":24.98,"n":950,"o":25.05,"t":"2026-09-29T15:15:00Z","v":52454,"vw":25.066432},{"c":25.025,"h":25.06,"l":24.9,"n":1266,"o":24.99,"t":"2026-09-29T15:30:00Z","v":115487,"vw":24.970542},{"c":24.985,"h":25.115,"l":24.97,"n":1023,"o":25.025,"t":"2026-09-29T15:45:00Z","v":67656,"vw":25.021347},{"c":24.975,"h":25.03,"l":24.92,"n":1112,"o":24.985,"t":"2026-09-29T16:00:00Z","v":70945,"vw":24.990927},{"c":25.01,"h":25.03,"l":24.95,"n":971,"o":24.975,"t":"2026-09-29T16:15:00Z","v":60984,"vw":24.98896},{"c":24.915,"h":25.01,"l":24.91,"n":1388,"o":25.005,"t":"2026-09-29T16:30:00Z","v":79350,"vw":24.953898},{"c":24.8,"h":24.92,"l":24.765,"n":1229,"o":24.915,"t":"2026-09-29T16:45:00Z","v":61639,"vw":24.85856},{"c":24.67,"h":24.8,"l":24.665,"n":952,"o":24.8,"t":"2026-09-29T17:00:00Z","v":54396,"vw":24.731121},{"c":24.73,"h":24.78,"l":24.645,"n":1130,"o":24.68,"t":"2026-09-29T17:15:00Z","v":62111,"vw":24.708726},{"c":24.81,"h":24.815,"l":24.73,"n":1071,"o":24.73,"t":"2026-09-29T17:30:00Z","v":54988,"vw":24.774045},{"c":24.785,"h":24.86,"l":24.78,"n":1080,"o":24.81,"t":"2026-09-29T17:45:00Z","v":59509,"vw":24.821734},{"c":24.75,"h":24.9,"l":24.73,"n":1642,"o":24.785,"t":"2026-09-29T18:00:00Z","v":95371,"vw":24.810957},{"c":24.76,"h":24.81,"l":24.745,"n":1155,"o":24.75,"t":"2026-09-29T18:15:00Z","v":62425,"vw":24.766766},{"c":24.83,"h":24.89,"l":24.71,"n":1214,"o":24.75,"t":"2026-09-29T18:30:00Z","v":70320,"vw":24.790486},{"c":24.84,"h":24.86,"l":24.77,"n":1103,"o":24.83,"t":"2026-09-29T18:45:00Z","v":61707,"vw":24.821741},{"c":24.78,"h":24.84,"l":24.75,"n":1227,"o":24.84,"t":"2026-09-29T19:00:00Z","v":78976,"vw":24.803926},{"c":24.83,"h":24.88,"l":24.74,"n":1306,"o":24.78,"t":"2026-09-29T19:15:00Z","v":98226,"vw":24.806569},{"c":24.815,"h":24.875,"l":24.8,"n":1482,"o":24.82,"t":"2026-09-29T19:30:00Z","v":101212,"vw":24.830714},{"c":24.9,"h":24.91,"l":24.78,"n":3571,"o":24.82,"t":"2026-09-29T19:45:00Z","v":337644,"vw":24.855335},{"c":24.89,"h":24.89,"l":24.89,"n":15,"o":24.89,"t":"2026-09-29T20:00:00Z","v":1102046,"vw":24.89},{"c":24.88,"h":25.41,"l":24.8,"n":244,"o":24.88,"t":"2026-09-30T13:30:00Z","v":114948,"vw":24.881826},{"c":25.165,"h":25.47,"l":24.87,"n":393,"o":24.88,"t":"2026-09-30T13:45:00Z","v":107915,"vw":25.130233},{"c":25.01,"h":25.24,"l":24.86,"n":693,"o":25.15,"t":"2026-09-30T14:00:00Z","v":63693,"vw":25.055802},{"c":24.92,"h":25.09,"l":24.91,"n":700,"o":25.01,"t":"2026-09-30T14:15:00Z","v":59600,"vw":24.977025},{"c":25.03,"h":25.06,"l":24.91,"n":974,"o":24.91,"t":"2026-09-30T14:30:00Z","v":74629,"vw":24.974677},{"c":25.19,"h":25.205,"l":25.03,"n":682,"o":25.05,"t":"2026-09-30T14:45:00Z","v":58955,"vw":25.083922},{"c":25.28,"h":25.34,"l":25.2,"n":871,"o":25.21,"t":"2026-09-30T15:00:00Z","v":87598,"vw":25.27145},{"c":25.26,"h":25.385,"l":25.16,"n":986,"o":25.31,"t":"2026-09-30T15:15:00Z","v":110585,"vw":25.238941},{"c":25.24,"h":25.29,"l":25.16,"n":958,"o":25.26,"t":"2026-09-30T15:30:00Z","v":72462,"vw":25.227871},{"c":25.365,"h":25.42,"l":25.22,"n":981,"o":25.22,"t":"2026-09-30T15:45:00Z","v":65131,"vw":25.324352},{"c":25.25,"h":25.46,"l":25.25,"n":955,"o":25.365,"t":"2026-09-30T16:00:00Z","v":59531,"vw":25.375001},{"c":25.2,"h":25.27,"l":25.07,"n":1132,"o":25.265,"t":"2026-09-30T16:15:00Z","v":90507,"vw":25.153563},{"c":25.13,"h":25.31,"l":25.1,"n":876,"o":25.21,"t":"2026-09-30T16:30:00Z","v":64161,"vw":25.168213},{"c":24.995,"h":25.12,"l":24.995,"n":727,"o":25.12,"t":"2026-09-30T16:45:00Z","v":50146,"vw":25.055902},{"c":24.955,"h":25.015,"l":24.89,"n":1149,"o":24.98,"t":"2026-09-30T17:00:00Z","v":90092,"vw":24.972078},{"c":25.1,"h":25.1,"l":24.915,"n":1589,"o":24.955,"t":"2026-09-30T17:15:00Z","v":147745,"vw":24.988121},{"c":25.15,"h":25.16,"l":25.065,"n":913,"o":25.1,"t":"2026-09-30T17:30:00Z","v":76184,"vw":25.104483},{"c":25.16,"h":25.19,"l":25.1407,"n":1033,"o":25.15,"t":"2026-09-30T17:45:00Z","v":84240,"vw":25.16642},{"c":25.08,"h":25.16,"l":25.08,"n":695,"o":25.16,"t":"2026-09-30T18:00:00Z","v":49355,"vw":25.12445},{"c":25.07,"h":25.08,"l":25.045,"n":819,"o":25.08,"t":"2026-09-30T18:15:00Z","v":65782,"vw":25.063287},{"c":25.02,"h":25.06,"l":25.02,"n":796,"o":25.06,"t":"2026-09-30T18:30:00Z","v":58343,"vw":25.044229},{"c":25.015,"h":25.04,"l":24.96,"n":1145,"o":25.025,"t":"2026-09-30T18:45:00Z","v":87176,"vw":25.000254},{"c":25.015,"h":25.04,"l":25,"n":854,"o":25.01,"t":"2026-09-30T19:00:00Z","v":61691,"vw":25.019686},{"c":24.97,"h":25.09,"l":24.96,"n":1107,"o":25.01,"t":"2026-09-30T19:15:00Z","v":94236,"vw":25.023399},{"c":24.92,"h":25.01,"l":24.91,"n":1146,"o":24.96,"t":"2026-09-30T19:30:00Z","v":74876,"vw":24.954495},{"c":24.6,"h":24.975,"l":24.58,"n":4916,"o":24.92,"t":"2026-09-30T19:45:00Z","v":442619,"vw":24.761294},{"c":24.6,"h":24.6,"l":24.58,"n":19,"o":24.58,"t":"2026-09-30T20:00:00Z","v":1325328,"vw":24.599998},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-01T13:15:00Z","v":25000,"vw":24.6},{"c":24.405,"h":24.59,"l":24.34,"n":564,"o":24.58,"t":"2026-10-01T13:30:00Z","v":52590,"vw":24.505818},{"c":24.35,"h":24.58,"l":24.35,"n":463,"o":24.395,"t":"2026-10-01T13:45:00Z","v":28715,"vw":24.431764},{"c":24.3996,"h":24.3996,"l":24.12,"n":1284,"o":24.33,"t":"2026-10-01T14:00:00Z","v":92933,"vw":24.229654},{"c":24.14,"h":24.45,"l":24.1,"n":1040,"o":24.37,"t":"2026-10-01T14:15:00Z","v":98092,"vw":24.186966},{"c":24.22,"h":24.38,"l":24.1,"n":1545,"o":24.14,"t":"2026-10-01T14:30:00Z","v":136520,"vw":24.24034},{"c":24.2,"h":24.355,"l":24.1,"n":1214,"o":24.22,"t":"2026-10-01T14:45:00Z","v":110462,"vw":24.24501},{"c":23.81,"h":24.19,"l":23.81,"n":1295,"o":24.19,"t":"2026-10-01T15:00:00Z","v":108126,"vw":23.979702},{"c":23.75,"h":23.855,"l":23.661,"n":1417,"o":23.8,"t":"2026-10-01T15:15:00Z","v":106880,"vw":23.76348},{"c":23.86,"h":23.92,"l":23.711,"n":1593,"o":23.75,"t":"2026-10-01T15:30:00Z","v":149725,"vw":23.821791},{"c":24.1,"h":24.12,"l":23.85,"n":1339,"o":23.855,"t":"2026-10-01T15:45:00Z","v":83237,"vw":23.965685},{"c":23.9503,"h":24.11,"l":23.87,"n":1421,"o":24.11,"t":"2026-10-01T16:00:00Z","v":93555,"vw":24.002835},{"c":23.99,"h":24.1,"l":23.925,"n":1250,"o":23.955,"t":"2026-10-01T16:15:00Z","v":91124,"vw":24.027329},{"c":23.955,"h":24.085,"l":23.91,"n":1101,"o":23.99,"t":"2026-10-01T16:30:00Z","v":88400,"vw":23.99371},{"c":23.89,"h":24.02,"l":23.825,"n":1200,"o":23.95,"t":"2026-10-01T16:45:00Z","v":79008,"vw":23.929874},{"c":24.02,"h":24.04,"l":23.87,"n":1125,"o":23.89,"t":"2026-10-01T17:00:00Z","v":75634,"vw":23.947303},{"c":24.13,"h":24.19,"l":23.931,"n":1312,"o":24.01,"t":"2026-10-01T17:15:00Z","v":94542,"vw":24.078903},{"c":24.12,"h":24.29,"l":24.09,"n":1496,"o":24.14,"t":"2026-10-01T17:30:00Z","v":102544,"vw":24.19648},{"c":23.955,"h":24.17,"l":23.94,"n":1218,"o":24.13,"t":"2026-10-01T17:45:00Z","v":74222,"vw":24.062567},{"c":23.935,"h":23.96,"l":23.81,"n":1228,"o":23.96,"t":"2026-10-01T18:00:00Z","v":80471,"vw":23.881366},{"c":23.97,"h":24.08,"l":23.95,"n":1370,"o":23.95,"t":"2026-10-01T18:15:00Z","v":90429,"vw":24.028046},{"c":24.03,"h":24.149,"l":23.97,"n":1360,"o":23.97,"t":"2026-10-01T18:30:00Z","v":87535,"vw":24.046954},{"c":24.02,"h":24.075,"l":23.995,"n":1318,"o":24.02,"t":"2026-10-01T18:45:00Z","v":83158,"vw":24.04031},{"c":24.01,"h":24.045,"l":23.98,"n":1796,"o":24.011,"t":"2026-10-01T19:00:00Z","v":132281,"vw":24.011541},{"c":23.88,"h":24.02,"l":23.84,"n":1818,"o":24,"t":"2026-10-01T19:15:00Z","v":142757,"vw":23.93424},{"c":24.17,"h":24.24,"l":23.88,"n":2312,"o":23.88,"t":"2026-10-01T19:30:00Z","v":315434,"vw":24.085599},{"c":24.31,"h":24.32,"l":24.12,"n":4786,"o":24.16,"t":"2026-10-01T19:45:00Z","v":525073,"vw":24.24115},{"c":24.31,"h":24.31,"l":24.31,"n":16,"o":24.31,"t":"2026-10-01T20:00:00Z","v":926537,"vw":24.31},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-01T20:15:00Z","v":363241,"vw":24.31},{"c":24.6,"h":25,"l":24.59,"n":432,"o":24.86,"t":"2026-10-02T13:30:00Z","v":34502,"vw":24.739265},{"c":24.335,"h":24.8,"l":24.33,"n":373,"o":24.55,"t":"2026-10-02T13:45:00Z","v":34385,"vw":24.609559},{"c":24.66,"h":24.68,"l":24.25,"n":553,"o":24.3,"t":"2026-10-02T14:00:00Z","v":31000,"vw":24.506491},{"c":24.72,"h":24.72,"l":24.44,"n":706,"o":24.61,"t":"2026-10-02T14:15:00Z","v":173950,"vw":24.52445},{"c":24.82,"h":24.89,"l":24.63,"n":592,"o":24.73,"t":"2026-10-02T14:30:00Z","v":62867,"vw":24.819579},{"c":24.81,"h":24.89,"l":24.73,"n":635,"o":24.795,"t":"2026-10-02T14:45:00Z","v":39216,"vw":24.818353},{"c":24.56,"h":24.87,"l":24.56,"n":688,"o":24.85,"t":"2026-10-02T15:00:00Z","v":32021,"vw":24.732522},{"c":24.455,"h":24.59,"l":24.32,"n":913,"o":24.56,"t":"2026-10-02T15:15:00Z","v":46853,"vw":24.439278},{"c":24.43,"h":24.515,"l":24.4,"n":844,"o":24.455,"t":"2026-10-02T15:30:00Z","v":39648,"vw":24.464038},{"c":24.59,"h":24.63,"l":24.42,"n":828,"o":24.43,"t":"2026-10-02T15:45:00Z","v":43242,"vw":24.546692},{"c":24.51,"h":24.58,"l":24.495,"n":835,"o":24.58,"t":"2026-10-02T16:00:00Z","v":50262,"vw":24.528533},{"c":24.54,"h":24.58,"l":24.5,"n":674,"o":24.5,"t":"2026-10-02T16:15:00Z","v":32835,"vw":24.533836},{"c":24.54,"h":24.585,"l":24.51,"n":619,"o":24.545,"t":"2026-10-02T16:30:00Z","v":33354,"vw":24.538241},{"c":24.59,"h":24.6,"l":24.54,"n":510,"o":24.54,"t":"2026-10-02T16:45:00Z","v":27681,"vw":24.575009},{"c":24.535,"h":24.61,"l":24.53,"n":668,"o":24.585,"t":"2026-10-02T17:00:00Z","v":34903,"vw":24.564858},{"c":24.45,"h":24.565,"l":24.45,"n":562,"o":24.535,"t":"2026-10-02T17:15:00Z","v":26505,"vw":24.509452},{"c":24.45,"h":24.505,"l":24.41,"n":694,"o":24.46,"t":"2026-10-02T17:30:00Z","v":35701,"vw":24.461184},{"c":24.615,"h":24.63,"l":24.45,"n":794,"o":24.45,"t":"2026-10-02T17:45:00Z","v":43134,"vw":24.551752},{"c":24.695,"h":24.72,"l":24.575,"n":734,"o":24.61,"t":"2026-10-02T18:00:00Z","v":48716,"vw":24.626956},{"c":24.91,"h":24.91,"l":24.63,"n":1159,"o":24.695,"t":"2026-10-02T18:15:00Z","v":134226,"vw":24.74602},{"c":25.06,"h":25.06,"l":24.85,"n":894,"o":24.905,"t":"2026-10-02T18:30:00Z","v":65822,"vw":24.94537},{"c":24.92,"h":25.09,"l":24.88,"n":1010,"o":25.06,"t":"2026-10-02T18:45:00Z","v":119948,"vw":25.030371},{"c":24.91,"h":24.96,"l":24.79,"n":1009,"o":24.92,"t":"2026-10-02T19:00:00Z","v":154951,"vw":24.855097},{"c":24.885,"h":24.98,"l":24.86,"n":987,"o":24.89,"t":"2026-10-02T19:15:00Z","v":113543,"vw":24.934756},{"c":25.075,"h":25.1,"l":24.9,"n":1838,"o":24.9,"t":"2026-10-02T19:30:00Z","v":209154,"vw":25.029908},{"c":25.04,"h":25.2,"l":24.99,"n":4108,"o":25.07,"t":"2026-10-02T19:45:00Z","v":473528,"vw":25.06516},{"c":25.04,"h":25.04,"l":25.04,"n":26,"o":25.04,"t":"2026-10-02T20:00:00Z","v":1118069,"vw":25.04},{"c":24.325,"h":24.88,"l":24.32,"n":356,"o":24.88,"t":"2026-10-05T13:30:00Z","v":33624,"vw":24.537398},{"c":24.505,"h":24.59,"l":24.21,"n":699,"o":24.31,"t":"2026-10-05T13:45:00Z","v":66276,"vw":24.399188},{"c":24.93,"h":24.93,"l":24.45,"n":706,"o":24.5,"t":"2026-10-05T14:00:00Z","v":62489,"vw":24.714731},{"c":24.96,"h":25.13,"l":24.92,"n":872,"o":24.97,"t":"2026-10-05T14:15:00Z","v":54340,"vw":25.0285},{"c":24.955,"h":25.12,"l":24.895,"n":1430,"o":24.96,"t":"2026-10-05T14:30:00Z","v":277347,"vw":24.974458},{"c":24.965,"h":25.03,"l":24.94,"n":862,"o":24.9404,"t":"2026-10-05T14:45:00Z","v":48184,"vw":24.977624},{"c":24.85,"h":24.96,"l":24.81,"n":938,"o":24.96,"t":"2026-10-05T15:00:00Z","v":46966,"vw":24.888586},{"c":24.89,"h":25.07,"l":24.845,"n":987,"o":24.845,"t":"2026-10-05T15:15:00Z","v":68292,"vw":24.950345},{"c":24.97,"h":24.98,"l":24.87,"n":766,"o":24.87,"t":"2026-10-05T15:30:00Z","v":35997,"vw":24.930789},{"c":25,"h":25.04,"l":24.9,"n":868,"o":24.96,"t":"2026-10-05T15:45:00Z","v":66156,"vw":24.976528},{"c":24.92,"h":24.99,"l":24.91,"n":722,"o":24.98,"t":"2026-10-05T16:00:00Z","v":34442,"vw":24.944548},{"c":24.955,"h":24.98,"l":24.88,"n":901,"o":24.93,"t":"2026-10-05T16:15:00Z","v":42546,"vw":24.938645},{"c":25,"h":25,"l":24.94,"n":826,"o":24.955,"t":"2026-10-05T16:30:00Z","v":40095,"vw":24.966804},{"c":24.92,"h":25,"l":24.82,"n":884,"o":25,"t":"2026-10-05T16:45:00Z","v":47427,"vw":24.89373},{"c":24.79,"h":24.915,"l":24.74,"n":1014,"o":24.915,"t":"2026-10-05T17:00:00Z","v":63974,"vw":24.796411},{"c":25.01,"h":25.02,"l":24.79,"n":882,"o":24.79,"t":"2026-10-05T17:15:00Z","v":63214,"vw":24.947736},{"c":25.14,"h":25.17,"l":25.01,"n":825,"o":25.01,"t":"2026-10-05T17:30:00Z","v":47650,"vw":25.103461},{"c":25.27,"h":25.27,"l":25.13,"n":787,"o":25.13,"t":"2026-10-05T17:45:00Z","v":43212,"vw":25.188622},{"c":25.325,"h":25.33,"l":25.25,"n":947,"o":25.27,"t":"2026-10-05T18:00:00Z","v":54339,"vw":25.285408},{"c":25.23,"h":25.36,"l":25.23,"n":829,"o":25.34,"t":"2026-10-05T18:15:00Z","v":58104,"vw":25.314109},{"c":25.22,"h":25.25,"l":25.18,"n":907,"o":25.24,"t":"2026-10-05T18:30:00Z","v":48700,"vw":25.220091},{"c":25.2,"h":25.24,"l":25.1,"n":1042,"o":25.22,"t":"2026-10-05T18:45:00Z","v":69142,"vw":25.176735},{"c":25.105,"h":25.2,"l":25.03,"n":1378,"o":25.2,"t":"2026-10-05T19:00:00Z","v":139150,"vw":25.089505},{"c":25.08,"h":25.12,"l":25.015,"n":1240,"o":25.105,"t":"2026-10-05T19:15:00Z","v":105391,"vw":25.084049},{"c":25.03,"h":25.08,"l":24.96,"n":1453,"o":25.075,"t":"2026-10-05T19:30:00Z","v":116570,"vw":25.025052},{"c":25,"h":25.11,"l":24.94,"n":3801,"o":25.025,"t":"2026-10-05T19:45:00Z","v":345843,"vw":25.010038},{"c":24.97,"h":24.97,"l":24.97,"n":16,"o":24.97,"t":"2026-10-05T20:00:00Z","v":498862,"vw":24.97},{"c":25.01,"h":25.155,"l":24.98,"n":292,"o":25.05,"t":"2026-10-06T13:30:00Z","v":43215,"vw":25.054748},{"c":25.17,"h":25.24,"l":25.01,"n":485,"o":25.01,"t":"2026-10-06T13:45:00Z","v":30765,"vw":25.132962},{"c":25.1,"h":25.26,"l":25.1,"n":440,"o":25.15,"t":"2026-10-06T14:00:00Z","v":27562,"vw":25.171536},{"c":24.86,"h":25.125,"l":24.85,"n":294,"o":25.115,"t":"2026-10-06T14:15:00Z","v":18944,"vw":24.964915},{"c":24.57,"h":24.86,"l":24.54,"n":634,"o":24.86,"t":"2026-10-06T14:30:00Z","v":35076,"vw":24.712301},{"c":24.72,"h":24.78,"l":24.56,"n":365,"o":24.56,"t":"2026-10-06T14:45:00Z","v":17697,"vw":24.66768},{"c":24.8725,"h":24.905,"l":24.7,"n":552,"o":24.71,"t":"2026-10-06T15:00:00Z","v":42700,"vw":24.768619},{"c":24.86,"h":24.95,"l":24.765,"n":617,"o":24.875,"t":"2026-10-06T15:15:00Z","v":64329,"vw":24.865721},{"c":24.765,"h":24.86,"l":24.66,"n":553,"o":24.86,"t":"2026-10-06T15:30:00Z","v":160013,"vw":24.704397},{"c":24.925,"h":24.94,"l":24.73,"n":559,"o":24.75,"t":"2026-10-06T15:45:00Z","v":35736,"vw":24.816344},{"c":25,"h":25.03,"l":24.885,"n":356,"o":24.925,"t":"2026-10-06T16:00:00Z","v":21596,"vw":24.946519},{"c":24.98,"h":25,"l":24.95,"n":164,"o":25,"t":"2026-10-06T16:15:00Z","v":7109,"vw":24.971002},{"c":24.915,"h":25.01,"l":24.88,"n":445,"o":24.985,"t":"2026-10-06T16:30:00Z","v":31120,"vw":24.955083},{"c":24.96,"h":24.96,"l":24.88,"n":257,"o":24.915,"t":"2026-10-06T16:45:00Z","v":14307,"vw":24.917207},{"c":24.95,"h":25.02,"l":24.88,"n":714,"o":24.96,"t":"2026-10-06T17:00:00Z","v":90294,"vw":24.933646},{"c":24.865,"h":25.03,"l":24.84,"n":528,"o":24.95,"t":"2026-10-06T17:15:00Z","v":40685,"vw":24.944147},{"c":24.825,"h":24.88,"l":24.82,"n":278,"o":24.84,"t":"2026-10-06T17:30:00Z","v":16270,"vw":24.843708},{"c":24.885,"h":24.9,"l":24.81,"n":471,"o":24.825,"t":"2026-10-06T17:45:00Z","v":30238,"vw":24.867209},{"c":24.835,"h":24.88,"l":24.75,"n":490,"o":24.88,"t":"2026-10-06T18:00:00Z","v":26276,"vw":24.804667},{"c":24.68,"h":24.85,"l":24.68,"n":337,"o":24.85,"t":"2026-10-06T18:15:00Z","v":17457,"vw":24.768648},{"c":24.575,"h":24.68,"l":24.5,"n":624,"o":24.68,"t":"2026-10-06T18:30:00Z","v":46118,"vw":24.564831},{"c":24.61,"h":24.64,"l":24.57,"n":493,"o":24.575,"t":"2026-10-06T18:45:00Z","v":27599,"vw":24.60575},{"c":24.545,"h":24.63,"l":24.53,"n":585,"o":24.59,"t":"2026-10-06T19:00:00Z","v":28569,"vw":24.573029},{"c":24.57,"h":24.59,"l":24.52,"n":881,"o":24.545,"t":"2026-10-06T19:15:00Z","v":60160,"vw":24.562181},{"c":24.59,"h":24.64,"l":24.57,"n":1041,"o":24.58,"t":"2026-10-06T19:30:00Z","v":70915,"vw":24.605769},{"c":24.59,"h":24.7,"l":24.55,"n":3452,"o":24.58,"t":"2026-10-06T19:45:00Z","v":318333,"vw":24.615811},{"c":24.6,"h":24.6,"l":24.6,"n":14,"o":24.6,"t":"2026-10-06T20:00:00Z","v":368315,"vw":24.6},{"c":24.4,"h":24.4,"l":24.31,"n":3,"o":24.31,"t":"2026-10-07T12:15:00Z","v":507,"vw":24.327787},{"c":24.3,"h":24.39,"l":24.3,"n":4,"o":24.39,"t":"2026-10-07T12:30:00Z","v":798,"vw":24.345847},{"c":24.13,"h":24.5,"l":23.95,"n":185,"o":24.11,"t":"2026-10-07T13:30:00Z","v":15514,"vw":24.177976},{"c":23.935,"h":24.27,"l":23.92,"n":804,"o":24.13,"t":"2026-10-07T13:45:00Z","v":56069,"vw":24.146597},{"c":24.07,"h":24.07,"l":23.8275,"n":610,"o":23.935,"t":"2026-10-07T14:00:00Z","v":31275,"vw":23.924862},{"c":23.965,"h":24.06,"l":23.93,"n":685,"o":24.05,"t":"2026-10-07T14:15:00Z","v":39858,"vw":23.985112},{"c":23.85,"h":23.965,"l":23.8034,"n":1376,"o":23.965,"t":"2026-10-07T14:30:00Z","v":104253,"vw":23.850648},{"c":23.97,"h":23.99,"l":23.86,"n":899,"o":23.89,"t":"2026-10-07T14:45:00Z","v":45045,"vw":23.912962},{"c":23.96,"h":24.02,"l":23.89,"n":851,"o":23.975,"t":"2026-10-07T15:00:00Z","v":40393,"vw":23.957393},{"c":23.93,"h":24.01,"l":23.9,"n":801,"o":23.935,"t":"2026-10-07T15:15:00Z","v":35823,"vw":23.944114},{"c":23.98,"h":23.99,"l":23.91,"n":740,"o":23.96,"t":"2026-10-07T15:30:00Z","v":32545,"vw":23.945953},{"c":24.05,"h":24.05,"l":23.92,"n":720,"o":23.99,"t":"2026-10-07T15:45:00Z","v":32925,"vw":23.970298},{"c":24.065,"h":24.09,"l":24.01,"n":437,"o":24.05,"t":"2026-10-07T16:00:00Z","v":14271,"vw":24.050027},{"c":24.025,"h":24.1,"l":23.98,"n":624,"o":24.09,"t":"2026-10-07T16:15:00Z","v":26599,"vw":24.030447},{"c":24.04,"h":24.07,"l":23.995,"n":531,"o":24.05,"t":"2026-10-07T16:30:00Z","v":20440,"vw":24.031093},{"c":23.94,"h":24.07,"l":23.94,"n":535,"o":24.06,"t":"2026-10-07T16:45:00Z","v":19057,"vw":24.007524},{"c":23.985,"h":23.99,"l":23.9,"n":784,"o":23.94,"t":"2026-10-07T17:00:00Z","v":35753,"vw":23.936296},{"c":24.03,"h":24.03,"l":23.96,"n":565,"o":23.985,"t":"2026-10-07T17:15:00Z","v":18982,"vw":24.000912},{"c":24.005,"h":24.04,"l":23.98,"n":567,"o":24.02,"t":"2026-10-07T17:30:00Z","v":14476,"vw":24.009051},{"c":24.005,"h":24.02,"l":23.965,"n":573,"o":24.005,"t":"2026-10-07T17:45:00Z","v":21571,"vw":23.98832},{"c":24.01,"h":24.07,"l":23.985,"n":646,"o":23.99,"t":"2026-10-07T18:00:00Z","v":42050,"vw":24.001734},{"c":23.98,"h":24.03,"l":23.9,"n":1051,"o":24.03,"t":"2026-10-07T18:15:00Z","v":69646,"vw":23.978915},{"c":23.955,"h":23.99,"l":23.93,"n":561,"o":23.99,"t":"2026-10-07T18:30:00Z","v":15428,"vw":23.966244},{"c":24.09,"h":24.09,"l":23.94,"n":678,"o":23.97,"t":"2026-10-07T18:45:00Z","v":21258,"vw":24.014589},{"c":24.07,"h":24.1,"l":24.01,"n":898,"o":24.1,"t":"2026-10-07T19:00:00Z","v":30670,"vw":24.050759},{"c":24.095,"h":24.1,"l":24,"n":1041,"o":24.06,"t":"2026-10-07T19:15:00Z","v":37075,"vw":24.050416},{"c":24.085,"h":24.16,"l":24.05,"n":1261,"o":24.12,"t":"2026-10-07T19:30:00Z","v":62376,"vw":24.095834},{"c":24.1,"h":24.1325,"l":24.015,"n":2700,"o":24.085,"t":"2026-10-07T19:45:00Z","v":199836,"vw":24.083805},{"c":24.12,"h":24.12,"l":24.12,"n":20,"o":24.12,"t":"2026-10-07T20:00:00Z","v":322994,"vw":24.12},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-07T21:45:00Z","v":100,"vw":24.23},{"c":24.1,"h":25.35,"l":24,"n":9,"o":24.1,"t":"2026-10-08T12:15:00Z","v":21150,"vw":24.576327},{"c":23.72,"h":23.91,"l":23.57,"n":578,"o":23.91,"t":"2026-10-08T13:30:00Z","v":48132,"vw":23.750697},{"c":23.705,"h":23.8,"l":23.68,"n":1091,"o":23.75,"t":"2026-10-08T13:45:00Z","v":129513,"vw":23.739219},{"c":23.94,"h":24.06,"l":23.67,"n":737,"o":23.67,"t":"2026-10-08T14:00:00Z","v":66323,"vw":23.891051},{"c":23.89,"h":23.965,"l":23.81,"n":816,"o":23.94,"t":"2026-10-08T14:15:00Z","v":88504,"vw":23.877101},{"c":23.8,"h":24,"l":23.75,"n":759,"o":23.87,"t":"2026-10-08T14:30:00Z","v":58010,"vw":23.908075},{"c":23.66,"h":23.81,"l":23.66,"n":788,"o":23.81,"t":"2026-10-08T14:45:00Z","v":72579,"vw":23.731613},{"c":23.53,"h":23.7,"l":23.53,"n":914,"o":23.65,"t":"2026-10-08T15:00:00Z","v":76701,"vw":23.635555},{"c":23.61,"h":23.63,"l":23.47,"n":819,"o":23.53,"t":"2026-10-08T15:15:00Z","v":57172,"vw":23.572633},{"c":23.84,"h":23.84,"l":23.56,"n":1048,"o":23.59,"t":"2026-10-08T15:30:00Z","v":80752,"vw":23.712697},{"c":23.87,"h":23.93,"l":23.79,"n":1125,"o":23.84,"t":"2026-10-08T15:45:00Z","v":87182,"vw":23.840014},{"c":23.89,"h":23.96,"l":23.74,"n":903,"o":23.875,"t":"2026-10-08T16:00:00Z","v":81875,"vw":23.838994},{"c":23.92,"h":24.13,"l":23.885,"n":1027,"o":23.89,"t":"2026-10-08T16:15:00Z","v":75413,"vw":23.964455},{"c":23.99,"h":24.065,"l":23.91,"n":752,"o":23.91,"t":"2026-10-08T16:30:00Z","v":48540,"vw":23.982213},{"c":23.78,"h":24.045,"l":23.725,"n":894,"o":24.03,"t":"2026-10-08T16:45:00Z","v":49034,"vw":23.845332},{"c":23.72,"h":23.775,"l":23.36,"n":1238,"o":23.775,"t":"2026-10-08T17:00:00Z","v":79356,"vw":23.519643},{"c":23.47,"h":23.75,"l":23.46,"n":1257,"o":23.72,"t":"2026-10-08T17:15:00Z","v":83151,"vw":23.579136},{"c":23.525,"h":23.545,"l":23.34,"n":1405,"o":23.49,"t":"2026-10-08T17:30:00Z","v":153596,"vw":23.457867},{"c":23.66,"h":23.7,"l":23.5,"n":835,"o":23.55,"t":"2026-10-08T17:45:00Z","v":49487,"vw":23.597408},{"c":23.715,"h":23.735,"l":23.59,"n":961,"o":23.66,"t":"2026-10-08T18:00:00Z","v":78097,"vw":23.631449},{"c":23.73,"h":23.81,"l":23.69,"n":1087,"o":23.715,"t":"2026-10-08T18:15:00Z","v":50729,"vw":23.749532},{"c":23.79,"h":23.8,"l":23.64,"n":994,"o":23.735,"t":"2026-10-08T18:30:00Z","v":41868,"vw":23.721431},{"c":23.805,"h":23.83,"l":23.76,"n":1095,"o":23.8,"t":"2026-10-08T18:45:00Z","v":45315,"vw":23.789328},{"c":23.82,"h":23.83,"l":23.77,"n":1081,"o":23.805,"t":"2026-10-08T19:00:00Z","v":46683,"vw":23.802239},{"c":23.87,"h":23.945,"l":23.8,"n":1539,"o":23.83,"t":"2026-10-08T19:15:00Z","v":81725,"vw":23.883115},{"c":23.91,"h":23.94,"l":23.86,"n":1699,"o":23.87,"t":"2026-10-08T19:30:00Z","v":98398,"vw":23.899656},{"c":24.04,"h":24.065,"l":23.78,"n":3584,"o":23.92,"t":"2026-10-08T19:45:00Z","v":258660,"vw":23.995867},{"c":24,"h":24,"l":24,"n":10,"o":24,"t":"2026-10-08T20:00:00Z","v":1099218,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-09T08:15:00Z","v":250,"vw":24},{"c":24.04,"h":24.04,"l":24.04,"n":20,"o":24.04,"t":"2026-10-09T13:15:00Z","v":329,"vw":24.04},{"c":23.896,"h":24.65,"l":23.5758,"n":255,"o":24.03,"t":"2026-10-09T13:30:00Z","v":23265,"vw":24.062455},{"c":23.93,"h":23.96,"l":23.675,"n":282,"o":23.886,"t":"2026-10-09T13:45:00Z","v":33250,"vw":23.801831},{"c":23.99,"h":24.09,"l":23.87,"n":512,"o":23.9,"t":"2026-10-09T14:00:00Z","v":29018,"vw":24.007864},{"c":24.06,"h":24.1,"l":23.99,"n":358,"o":24,"t":"2026-10-09T14:15:00Z","v":22412,"vw":24.057876},{"c":24.1,"h":24.11,"l":23.975,"n":354,"o":24.04,"t":"2026-10-09T14:30:00Z","v":16549,"vw":24.049524},{"c":24.22,"h":24.26,"l":24.1,"n":565,"o":24.14,"t":"2026-10-09T14:45:00Z","v":30367,"vw":24.187966},{"c":24.12,"h":24.256,"l":24.11,"n":482,"o":24.21,"t":"2026-10-09T15:00:00Z","v":34919,"vw":24.201525},{"c":24.195,"h":24.27,"l":24.175,"n":336,"o":24.18,"t":"2026-10-09T15:15:00Z","v":16693,"vw":24.225987},{"c":24.12,"h":24.212,"l":24.1,"n":430,"o":24.212,"t":"2026-10-09T15:30:00Z","v":20521,"vw":24.145403},{"c":24.07,"h":24.13,"l":24.04,"n":351,"o":24.1,"t":"2026-10-09T15:45:00Z","v":19775,"vw":24.07035},{"c":24.05,"h":24.1,"l":24.03,"n":570,"o":24.05,"t":"2026-10-09T16:00:00Z","v":45758,"vw":24.075209},{"c":24.045,"h":24.13,"l":24.03,"n":557,"o":24.07,"t":"2026-10-09T16:15:00Z","v":34467,"vw":24.078168},{"c":24,"h":24.095,"l":24,"n":334,"o":24.05,"t":"2026-10-09T16:30:00Z","v":22939,"vw":24.032443},{"c":24.04,"h":24.07,"l":23.99,"n":384,"o":24,"t":"2026-10-09T16:45:00Z","v":20120,"vw":24.027062},{"c":24.08,"h":24.09,"l":24.03,"n":494,"o":24.03,"t":"2026-10-09T17:00:00Z","v":32743,"vw":24.070947},{"c":24.11,"h":24.175,"l":24.08,"n":374,"o":24.08,"t":"2026-10-09T17:15:00Z","v":19659,"vw":24.107682},{"c":24.155,"h":24.155,"l":24.09,"n":461,"o":24.135,"t":"2026-10-09T17:30:00Z","v":21364,"vw":24.111424},{"c":24.155,"h":24.155,"l":24.11,"n":347,"o":24.155,"t":"2026-10-09T17:45:00Z","v":10302,"vw":24.138718},{"c":24.281,"h":24.281,"l":24.16,"n":603,"o":24.17,"t":"2026-10-09T18:00:00Z","v":34382,"vw":24.210329},{"c":24.32,"h":24.36,"l":24.275,"n":494,"o":24.3,"t":"2026-10-09T18:15:00Z","v":27777,"vw":24.327794},{"c":24.32,"h":24.34,"l":24.28,"n":434,"o":24.34,"t":"2026-10-09T18:30:00Z","v":23782,"vw":24.298573},{"c":24.305,"h":24.4,"l":24.28,"n":693,"o":24.32,"t":"2026-10-09T18:45:00Z","v":38432,"vw":24.326439},{"c":24.22,"h":24.315,"l":24.21,"n":765,"o":24.31,"t":"2026-10-09T19:00:00Z","v":48913,"vw":24.274376},{"c":24.25,"h":24.27,"l":24.22,"n":713,"o":24.22,"t":"2026-10-09T19:15:00Z","v":34387,"vw":24.242333},{"c":24.22,"h":24.29,"l":24.18,"n":1078,"o":24.25,"t":"2026-10-09T19:30:00Z","v":70953,"vw":24.242047},{"c":24.23,"h":24.3525,"l":24.19,"n":2678,"o":24.21,"t":"2026-10-09T19:45:00Z","v":246470,"vw":24.270476},{"c":24.22,"h":24.22,"l":24.22,"n":14,"o":24.22,"t":"2026-10-09T20:00:00Z","v":160849,"vw":24.22},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-12T08:15:00Z","v":100,"vw":24.25},{"c":24.04,"h":24.04,"l":24.04,"n":2,"o":24.04,"t":"2026-10-12T11:30:00Z","v":165,"vw":24.04},{"c":24.09,"h":24.09,"l":24.05,"n":5,"o":24.05,"t":"2026-10-12T12:00:00Z","v":731,"vw":24.061029},{"c":23.835,"h":24.11,"l":23.55,"n":354,"o":23.89,"t":"2026-10-12T13:30:00Z","v":32466,"vw":23.802645},{"c":23.985,"h":24.225,"l":23.83,"n":368,"o":23.935,"t":"2026-10-12T13:45:00Z","v":29253,"vw":24.018309},{"c":24.07,"h":24.07,"l":23.85,"n":385,"o":23.98,"t":"2026-10-12T14:00:00Z","v":46096,"vw":23.975444},{"c":23.82,"h":24.08,"l":23.815,"n":380,"o":24.07,"t":"2026-10-12T14:15:00Z","v":31441,"vw":23.92883},{"c":23.955,"h":23.98,"l":23.815,"n":566,"o":23.83,"t":"2026-10-12T14:30:00Z","v":45673,"vw":23.873895},{"c":23.96,"h":24.03,"l":23.88,"n":370,"o":23.98,"t":"2026-10-12T14:45:00Z","v":25393,"vw":23.943228},{"c":23.915,"h":24.02,"l":23.83,"n":713,"o":24.02,"t":"2026-10-12T15:00:00Z","v":75085,"vw":23.880905},{"c":23.95,"h":24,"l":23.9,"n":400,"o":23.94,"t":"2026-10-12T15:15:00Z","v":30603,"vw":23.961633},{"c":23.975,"h":24,"l":23.93,"n":426,"o":23.96,"t":"2026-10-12T15:30:00Z","v":16003,"vw":23.962168},{"c":23.875,"h":24,"l":23.85,"n":479,"o":23.96,"t":"2026-10-12T15:45:00Z","v":37305,"vw":23.88324},{"c":23.89,"h":23.93,"l":23.87,"n":383,"o":23.9,"t":"2026-10-12T16:00:00Z","v":20446,"vw":23.899182},{"c":23.845,"h":23.91,"l":23.83,"n":577,"o":23.91,"t":"2026-10-12T16:15:00Z","v":29559,"vw":23.863728},{"c":23.805,"h":23.88,"l":23.805,"n":327,"o":23.845,"t":"2026-10-12T16:30:00Z","v":24830,"vw":23.844962},{"c":23.79,"h":23.86,"l":23.68,"n":553,"o":23.79,"t":"2026-10-12T16:45:00Z","v":44079,"vw":23.76666},{"c":23.795,"h":23.85,"l":23.76,"n":418,"o":23.79,"t":"2026-10-12T17:00:00Z","v":40642,"vw":23.797827},{"c":23.84,"h":23.84,"l":23.76,"n":442,"o":23.81,"t":"2026-10-12T17:15:00Z","v":26309,"vw":23.789196},{"c":23.8,"h":23.88,"l":23.8,"n":467,"o":23.85,"t":"2026-10-12T17:30:00Z","v":38486,"vw":23.847662},{"c":23.825,"h":23.825,"l":23.735,"n":609,"o":23.81,"t":"2026-10-12T17:45:00Z","v":172149,"vw":23.761413},{"c":23.74,"h":23.9,"l":23.74,"n":833,"o":23.85,"t":"2026-10-12T18:00:00Z","v":90359,"vw":23.847204},{"c":23.62,"h":23.76,"l":23.6,"n":468,"o":23.76,"t":"2026-10-12T18:15:00Z","v":52735,"vw":23.622172},{"c":23.69,"h":23.69,"l":23.59,"n":671,"o":23.66,"t":"2026-10-12T18:30:00Z","v":85401,"vw":23.620612},{"c":23.69,"h":23.7,"l":23.6,"n":688,"o":23.69,"t":"2026-10-12T18:45:00Z","v":80335,"vw":23.669134},{"c":23.64,"h":23.73,"l":23.595,"n":879,"o":23.7,"t":"2026-10-12T19:00:00Z","v":78139,"vw":23.682919},{"c":23.48,"h":23.65,"l":23.47,"n":1084,"o":23.65,"t":"2026-10-12T19:15:00Z","v":78141,"vw":23.564321},{"c":23.51,"h":23.52,"l":23.414,"n":1376,"o":23.49,"t":"2026-10-12T19:30:00Z","v":126669,"vw":23.476537},{"c":23.29,"h":23.515,"l":23.27,"n":2792,"o":23.515,"t":"2026-10-12T19:45:00Z","v":239291,"vw":23.343311},{"c":23.29,"h":23.29,"l":23.29,"n":14,"o":23.29,"t":"2026-10-12T20:00:00Z","v":243977,"vw":23.29},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-12T21:30:00Z","v":100,"vw":23.7},{"c":23.29,"h":23.3,"l":23.2,"n":11,"o":23.21,"t":"2026-10-13T08:00:00Z","v":1663,"vw":23.252605},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-13T12:00:00Z","v":105,"vw":23.26},{"c":23.2,"h":23.26,"l":23.19,"n":5,"o":23.19,"t":"2026-10-13T13:15:00Z","v":551,"vw":23.224105},{"c":23.43,"h":23.43,"l":22.8,"n":304,"o":23.2,"t":"2026-10-13T13:30:00Z","v":28544,"vw":23.136605},{"c":23.269,"h":23.47,"l":23.23,"n":586,"o":23.34,"t":"2026-10-13T13:45:00Z","v":50693,"vw":23.33323},{"c":23.54,"h":23.54,"l":23.23,"n":1091,"o":23.27,"t":"2026-10-13T14:00:00Z","v":109867,"vw":23.282931},{"c":23.3,"h":23.54,"l":23.285,"n":656,"o":23.54,"t":"2026-10-13T14:15:00Z","v":37574,"vw":23.408489},{"c":23.175,"h":23.34,"l":23.17,"n":831,"o":23.32,"t":"2026-10-13T14:30:00Z","v":63473,"vw":23.238171},{"c":23.225,"h":23.3,"l":23.16,"n":957,"o":23.19,"t":"2026-10-13T14:45:00Z","v":72236,"vw":23.242078},{"c":23.34,"h":23.395,"l":23.19,"n":1383,"o":23.225,"t":"2026-10-13T15:00:00Z","v":135726,"vw":23.311869},{"c":23.245,"h":23.49,"l":23.245,"n":1252,"o":23.34,"t":"2026-10-13T15:15:00Z","v":138629,"vw":23.384466},{"c":23.26,"h":23.3,"l":23.09,"n":883,"o":23.23,"t":"2026-10-13T15:30:00Z","v":89401,"vw":23.231789},{"c":23.375,"h":23.375,"l":23.19,"n":861,"o":23.25,"t":"2026-10-13T15:45:00Z","v":59780,"vw":23.313387},{"c":23.52,"h":23.54,"l":23.35,"n":647,"o":23.36,"t":"2026-10-13T16:00:00Z","v":44990,"vw":23.422749},{"c":23.64,"h":23.65,"l":23.47,"n":520,"o":23.49,"t":"2026-10-13T16:15:00Z","v":32582,"vw":23.559955},{"c":23.765,"h":23.79,"l":23.6,"n":706,"o":23.6,"t":"2026-10-13T16:30:00Z","v":42027,"vw":23.71438},{"c":23.74,"h":23.855,"l":23.74,"n":944,"o":23.765,"t":"2026-10-13T16:45:00Z","v":79830,"vw":23.801062},{"c":23.65,"h":23.76,"l":23.65,"n":673,"o":23.73,"t":"2026-10-13T17:00:00Z","v":42115,"vw":23.707017},{"c":23.58,"h":23.7,"l":23.54,"n":990,"o":23.66,"t":"2026-10-13T17:15:00Z","v":76873,"vw":23.603367},{"c":23.64,"h":23.685,"l":23.585,"n":906,"o":23.585,"t":"2026-10-13T17:30:00Z","v":91145,"vw":23.633113},{"c":23.58,"h":23.65,"l":23.51,"n":849,"o":23.65,"t":"2026-10-13T17:45:00Z","v":66180,"vw":23.556527},{"c":23.76,"h":23.775,"l":23.59,"n":766,"o":23.59,"t":"2026-10-13T18:00:00Z","v":60569,"vw":23.680694},{"c":23.79,"h":23.8,"l":23.71,"n":987,"o":23.76,"t":"2026-10-13T18:15:00Z","v":71148,"vw":23.747872},{"c":23.82,"h":23.83,"l":23.75,"n":661,"o":23.795,"t":"2026-10-13T18:30:00Z","v":47360,"vw":23.790192},{"c":23.89,"h":23.9,"l":23.735,"n":811,"o":23.82,"t":"2026-10-13T18:45:00Z","v":60965,"vw":23.811984},{"c":23.975,"h":24.01,"l":23.88,"n":824,"o":23.91,"t":"2026-10-13T19:00:00Z","v":59358,"vw":23.955858},{"c":24.06,"h":24.13,"l":23.95,"n":1764,"o":23.975,"t":"2026-10-13T19:15:00Z","v":166006,"vw":24.043924},{"c":24.07,"h":24.1,"l":24.005,"n":1878,"o":24.06,"t":"2026-10-13T19:30:00Z","v":189093,"vw":24.048141},{"c":24.08,"h":24.15,"l":23.995,"n":5093,"o":24.065,"t":"2026-10-13T19:45:00Z","v":509170,"vw":24.06627},{"c":24.08,"h":24.08,"l":24.08,"n":9,"o":24.08,"t":"2026-10-13T20:00:00Z","v":267886,"vw":24.08},{"c":23.675,"h":24.06,"l":23.3,"n":373,"o":23.77,"t":"2026-10-14T13:30:00Z","v":41854,"vw":23.707182},{"c":23.63,"h":23.7925,"l":23.571,"n":781,"o":23.67,"t":"2026-10-14T13:45:00Z","v":77232,"vw":23.71531},{"c":23.53,"h":23.66,"l":23.49,"n":616,"o":23.625,"t":"2026-10-14T14:00:00Z","v":53358,"vw":23.572576},{"c":23.44,"h":23.63,"l":23.41,"n":601,"o":23.55,"t":"2026-10-14T14:15:00Z","v":53835,"vw":23.512473},{"c":23.665,"h":23.67,"l":23.46,"n":466,"o":23.46,"t":"2026-10-14T14:30:00Z","v":28399,"vw":23.555509},{"c":23.58,"h":23.65,"l":23.55,"n":381,"o":23.65,"t":"2026-10-14T14:45:00Z","v":16594,"vw":23.59388},{"c":23.395,"h":23.575,"l":23.37,"n":702,"o":23.575,"t":"2026-10-14T15:00:00Z","v":64621,"vw":23.460106},{"c":23.395,"h":23.41,"l":23.31,"n":513,"o":23.395,"t":"2026-10-14T15:15:00Z","v":35014,"vw":23.378452},{"c":23.37,"h":23.405,"l":23.28,"n":607,"o":23.38,"t":"2026-10-14T15:30:00Z","v":64704,"vw":23.342264},{"c":23.35,"h":23.39,"l":23.295,"n":431,"o":23.38,"t":"2026-10-14T15:45:00Z","v":31212,"vw":23.34053},{"c":23.265,"h":23.385,"l":23.26,"n":567,"o":23.35,"t":"2026-10-14T16:00:00Z","v":55423,"vw":23.331539},{"c":23.26,"h":23.36,"l":23.22,"n":983,"o":23.26,"t":"2026-10-14T16:15:00Z","v":101799,"vw":23.284311},{"c":23.34,"h":23.34,"l":23.24,"n":429,"o":23.26,"t":"2026-10-14T16:30:00Z","v":43331,"vw":23.289229},{"c":23.37,"h":23.4,"l":23.34,"n":460,"o":23.34,"t":"2026-10-14T16:45:00Z","v":28279,"vw":23.378019},{"c":23.385,"h":23.48,"l":23.365,"n":823,"o":23.39,"t":"2026-10-14T17:00:00Z","v":71911,"vw":23.402755},{"c":23.41,"h":23.422,"l":23.37,"n":531,"o":23.385,"t":"2026-10-14T17:15:00Z","v":43699,"vw":23.396872},{"c":23.35,"h":23.42,"l":23.24,"n":580,"o":23.42,"t":"2026-10-14T17:30:00Z","v":52690,"vw":23.329111},{"c":23.27,"h":23.34,"l":23.25,"n":504,"o":23.34,"t":"2026-10-14T17:45:00Z","v":44287,"vw":23.296608},{"c":23.25,"h":23.26,"l":23.14,"n":633,"o":23.25,"t":"2026-10-14T18:00:00Z","v":44940,"vw":23.207534},{"c":23.25,"h":23.3,"l":23.22,"n":672,"o":23.25,"t":"2026-10-14T18:15:00Z","v":82909,"vw":23.268279},{"c":23.2,"h":23.265,"l":23.15,"n":525,"o":23.26,"t":"2026-10-14T18:30:00Z","v":42119,"vw":23.204009},{"c":23.27,"h":23.28,"l":23.1709,"n":536,"o":23.21,"t":"2026-10-14T18:45:00Z","v":65807,"vw":23.242824},{"c":23.185,"h":23.25,"l":23.18,"n":688,"o":23.25,"t":"2026-10-14T19:00:00Z","v":50505,"vw":23.229156},{"c":23.21,"h":23.28,"l":23.185,"n":765,"o":23.2,"t":"2026-10-14T19:15:00Z","v":58766,"vw":23.235866},{"c":23.26,"h":23.33,"l":23.22,"n":1149,"o":23.22,"t":"2026-10-14T19:30:00Z","v":78784,"vw":23.270726},{"c":23.29,"h":23.3,"l":23.12,"n":3511,"o":23.25,"t":"2026-10-14T19:45:00Z","v":321881,"vw":23.23651},{"c":23.28,"h":23.28,"l":23.28,"n":12,"o":23.28,"t":"2026-10-14T20:00:00Z","v":179121,"vw":23.28},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-14T20:30:00Z","v":2000,"vw":23.15},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-15T08:00:00Z","v":111,"vw":23.19},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-15T10:45:00Z","v":129,"vw":23.18},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-15T11:15:00Z","v":112,"vw":22.87},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-15T12:45:00Z","v":202,"vw":22.83},{"c":22.86,"h":22.86,"l":22.86,"n":2,"o":22.86,"t":"2026-10-15T13:15:00Z","v":153,"vw":22.86},{"c":22.82,"h":23.05,"l":22.13,"n":1566,"o":22.99,"t":"2026-10-15T13:30:00Z","v":229794,"vw":22.572844},{"c":22.395,"h":22.795,"l":22.225,"n":1069,"o":22.795,"t":"2026-10-15T13:45:00Z","v":113818,"vw":22.626748},{"c":22.475,"h":22.595,"l":22.335,"n":728,"o":22.335,"t":"2026-10-15T14:00:00Z","v":42569,"vw":22.434164},{"c":22.57,"h":22.69,"l":22.41,"n":683,"o":22.49,"t":"2026-10-15T14:15:00Z","v":44830,"vw":22.562972},{"c":23.0368,"h":23.07,"l":22.51,"n":766,"o":22.57,"t":"2026-10-15T14:30:00Z","v":71480,"vw":22.875122},{"c":23.14,"h":23.145,"l":23,"n":604,"o":23.04,"t":"2026-10-15T14:45:00Z","v":35586,"vw":23.058642},{"c":23.36,"h":23.36,"l":23.075,"n":805,"o":23.14,"t":"2026-10-15T15:00:00Z","v":52318,"vw":23.269304},{"c":23.41,"h":23.5,"l":23.35,"n":1077,"o":23.37,"t":"2026-10-15T15:15:00Z","v":87125,"vw":23.423009},{"c":23.33,"h":23.45,"l":23.33,"n":1066,"o":23.42,"t":"2026-10-15T15:30:00Z","v":97178,"vw":23.389053},{"c":23.38,"h":23.39,"l":23.31,"n":865,"o":23.33,"t":"2026-10-15T15:45:00Z","v":78094,"vw":23.350223},{"c":23.34,"h":23.37,"l":23.25,"n":1071,"o":23.37,"t":"2026-10-15T16:00:00Z","v":160189,"vw":23.291336},{"c":23.28,"h":23.35,"l":23.25,"n":894,"o":23.34,"t":"2026-10-15T16:15:00Z","v":96626,"vw":23.277961},{"c":23.33,"h":23.33,"l":23.215,"n":1034,"o":23.29,"t":"2026-10-15T16:30:00Z","v":141852,"vw":23.259314},{"c":23.405,"h":23.445,"l":23.31,"n":730,"o":23.34,"t":"2026-10-15T16:45:00Z","v":58092,"vw":23.351389},{"c":23.375,"h":23.405,"l":23.355,"n":623,"o":23.405,"t":"2026-10-15T17:00:00Z","v":42882,"vw":23.375781},{"c":23.42,"h":23.43,"l":23.37,"n":553,"o":23.37,"t":"2026-10-15T17:15:00Z","v":34140,"vw":23.387882},{"c":23.47,"h":23.48,"l":23.42,"n":625,"o":23.42,"t":"2026-10-15T17:30:00Z","v":43547,"vw":23.454249},{"c":23.42,"h":23.47,"l":23.39,"n":653,"o":23.47,"t":"2026-10-15T17:45:00Z","v":30591,"vw":23.422533},{"c":23.33,"h":23.42,"l":23.29,"n":1251,"o":23.42,"t":"2026-10-15T18:00:00Z","v":102086,"vw":23.334612},{"c":23.31,"h":23.335,"l":23.22,"n":1621,"o":23.32,"t":"2026-10-15T18:15:00Z","v":249480,"vw":23.266295},{"c":23.24,"h":23.33,"l":23.2,"n":915,"o":23.3,"t":"2026-10-15T18:30:00Z","v":122996,"vw":23.259846},{"c":23.33,"h":23.335,"l":23.22,"n":647,"o":23.24,"t":"2026-10-15T18:45:00Z","v":48669,"vw":23.291063},{"c":23.46,"h":23.46,"l":23.33,"n":768,"o":23.33,"t":"2026-10-15T19:00:00Z","v":44243,"vw":23.400698},{"c":23.43,"h":23.525,"l":23.43,"n":966,"o":23.455,"t":"2026-10-15T19:15:00Z","v":58659,"vw":23.481013},{"c":23.47,"h":23.53,"l":23.37,"n":1414,"o":23.42,"t":"2026-10-15T19:30:00Z","v":98930,"vw":23.446441},{"c":23.45,"h":23.52,"l":23.405,"n":2953,"o":23.47,"t":"2026-10-15T19:45:00Z","v":277599,"vw":23.46615},{"c":23.47,"h":23.47,"l":23.47,"n":19,"o":23.47,"t":"2026-10-15T20:00:00Z","v":254279,"vw":23.47},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-15T20:15:00Z","v":1162,"vw":23.47},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-15T20:30:00Z","v":253,"vw":23.47},{"c":23.47,"h":23.47,"l":23.47,"n":5,"o":23.47,"t":"2026-10-15T22:15:00Z","v":207,"vw":23.47},{"c":23.315,"h":23.38,"l":22.85,"n":260,"o":23.38,"t":"2026-10-16T13:30:00Z","v":48035,"vw":23.089762},{"c":23.419,"h":23.47,"l":23.26,"n":428,"o":23.299,"t":"2026-10-16T13:45:00Z","v":28278,"vw":23.342844},{"c":23.5,"h":23.58,"l":23.39,"n":588,"o":23.42,"t":"2026-10-16T14:00:00Z","v":108703,"vw":23.471142},{"c":23.415,"h":23.49,"l":23.34,"n":425,"o":23.49,"t":"2026-10-16T14:15:00Z","v":38441,"vw":23.426163},{"c":23.32,"h":23.485,"l":23.31,"n":279,"o":23.415,"t":"2026-10-16T14:30:00Z","v":24252,"vw":23.417126},{"c":23.32,"h":23.4,"l":23.26,"n":305,"o":23.345,"t":"2026-10-16T14:45:00Z","v":15851,"vw":23.346267},{"c":23.195,"h":23.36,"l":23.14,"n":410,"o":23.345,"t":"2026-10-16T15:00:00Z","v":23635,"vw":23.227878},{"c":23.28,"h":23.31,"l":23.22,"n":357,"o":23.22,"t":"2026-10-16T15:15:00Z","v":17323,"vw":23.263707},{"c":23.2,"h":23.3,"l":23.2,"n":300,"o":23.28,"t":"2026-10-16T15:30:00Z","v":14258,"vw":23.258758},{"c":23.22,"h":23.24,"l":23.18,"n":264,"o":23.2,"t":"2026-10-16T15:45:00Z","v":16236,"vw":23.204485},{"c":23.305,"h":23.34,"l":23.11,"n":1128,"o":23.225,"t":"2026-10-16T16:00:00Z","v":116835,"vw":23.248837},{"c":23.235,"h":23.32,"l":23.16,"n":418,"o":23.295,"t":"2026-10-16T16:15:00Z","v":40834,"vw":23.227759},{"c":23.4,"h":23.4,"l":23.23,"n":521,"o":23.235,"t":"2026-10-16T16:30:00Z","v":56280,"vw":23.319296},{"c":23.29,"h":23.41,"l":23.275,"n":500,"o":23.39,"t":"2026-10-16T16:45:00Z","v":26975,"vw":23.346701},{"c":23.23,"h":23.31,"l":23.17,"n":470,"o":23.31,"t":"2026-10-16T17:00:00Z","v":26312,"vw":23.218922},{"c":23.225,"h":23.23,"l":23.09,"n":541,"o":23.225,"t":"2026-10-16T17:15:00Z","v":50597,"vw":23.156022},{"c":23.395,"h":23.435,"l":23.24,"n":746,"o":23.24,"t":"2026-10-16T17:30:00Z","v":71424,"vw":23.321893},{"c":23.315,"h":23.45,"l":23.25,"n":506,"o":23.42,"t":"2026-10-16T17:45:00Z","v":32832,"vw":23.308297},{"c":23.27,"h":23.33,"l":23.255,"n":605,"o":23.315,"t":"2026-10-16T18:00:00Z","v":48974,"vw":23.292729},{"c":23.28,"h":23.3,"l":23.19,"n":663,"o":23.28,"t":"2026-10-16T18:15:00Z","v":29539,"vw":23.248423},{"c":23.29,"h":23.32,"l":23.24,"n":639,"o":23.28,"t":"2026-10-16T18:30:00Z","v":34743,"vw":23.280975},{"c":23.24,"h":23.29,"l":23.2,"n":586,"o":23.28,"t":"2026-10-16T18:45:00Z","v":30923,"vw":23.241442},{"c":23.31,"h":23.31,"l":23.18,"n":841,"o":23.225,"t":"2026-10-16T19:00:00Z","v":39022,"vw":23.232105},{"c":23.28,"h":23.355,"l":23.21,"n":767,"o":23.31,"t":"2026-10-16T19:15:00Z","v":38036,"vw":23.276087},{"c":23.3,"h":23.355,"l":23.21,"n":1007,"o":23.285,"t":"2026-10-16T19:30:00Z","v":51587,"vw":23.286857},{"c":23.34,"h":23.45,"l":23.26,"n":2747,"o":23.31,"t":"2026-10-16T19:45:00Z","v":204133,"vw":23.343198},{"c":23.34,"h":23.34,"l":23.34,"n":13,"o":23.34,"t":"2026-10-16T20:00:00Z","v":187840,"vw":23.34},{"c":23.275,"h":23.585,"l":23.19,"n":164,"o":23.58,"t":"2026-10-19T13:30:00Z","v":13092,"vw":23.412857},{"c":22.99,"h":23.28,"l":22.965,"n":239,"o":23.28,"t":"2026-10-19T13:45:00Z","v":24393,"vw":23.081029},{"c":23.2,"h":23.2,"l":22.98,"n":403,"o":22.99,"t":"2026-10-19T14:00:00Z","v":24205,"vw":23.072697},{"c":23.34,"h":23.39,"l":23.22,"n":313,"o":23.22,"t":"2026-10-19T14:15:00Z","v":20881,"vw":23.333147},{"c":23.09,"h":23.32,"l":23.01,"n":593,"o":23.32,"t":"2026-10-19T14:30:00Z","v":48679,"vw":23.122632},{"c":23.12,"h":23.205,"l":23.08,"n":322,"o":23.12,"t":"2026-10-19T14:45:00Z","v":16249,"vw":23.123843},{"c":23.365,"h":23.365,"l":23.12,"n":349,"o":23.12,"t":"2026-10-19T15:00:00Z","v":18413,"vw":23.267803},{"c":23.49,"h":23.5,"l":23.285,"n":414,"o":23.38,"t":"2026-10-19T15:15:00Z","v":21552,"vw":23.385163},{"c":23.53,"h":23.565,"l":23.45,"n":427,"o":23.46,"t":"2026-10-19T15:30:00Z","v":22112,"vw":23.50465},{"c":23.45,"h":23.55,"l":23.41,"n":439,"o":23.51,"t":"2026-10-19T15:45:00Z","v":28513,"vw":23.481531},{"c":23.39,"h":23.45,"l":23.34,"n":371,"o":23.44,"t":"2026-10-19T16:00:00Z","v":18869,"vw":23.390198},{"c":23.29,"h":23.38,"l":23.26,"n":377,"o":23.38,"t":"2026-10-19T16:15:00Z","v":18495,"vw":23.306479},{"c":23.275,"h":23.29,"l":23.23,"n":380,"o":23.29,"t":"2026-10-19T16:30:00Z","v":19498,"vw":23.261109},{"c":23.25,"h":23.29,"l":23.23,"n":439,"o":23.285,"t":"2026-10-19T16:45:00Z","v":20534,"vw":23.260593},{"c":23.26,"h":23.32,"l":23.24,"n":467,"o":23.26,"t":"2026-10-19T17:00:00Z","v":18675,"vw":23.266988},{"c":23.27,"h":23.29,"l":23.22,"n":389,"o":23.25,"t":"2026-10-19T17:15:00Z","v":16991,"vw":23.248624},{"c":23.26,"h":23.3,"l":23.2,"n":486,"o":23.265,"t":"2026-10-19T17:30:00Z","v":18832,"vw":23.257203},{"c":23.1901,"h":23.25,"l":23.125,"n":613,"o":23.25,"t":"2026-10-19T17:45:00Z","v":36687,"vw":23.187169},{"c":23.21,"h":23.225,"l":23.18,"n":524,"o":23.205,"t":"2026-10-19T18:00:00Z","v":20066,"vw":23.205274},{"c":23.18,"h":23.21,"l":23.15,"n":552,"o":23.2,"t":"2026-10-19T18:15:00Z","v":25201,"vw":23.183294},{"c":23.2,"h":23.2,"l":23.16,"n":495,"o":23.18,"t":"2026-10-19T18:30:00Z","v":24260,"vw":23.180812},{"c":23.18,"h":23.245,"l":23.16,"n":544,"o":23.2,"t":"2026-10-19T18:45:00Z","v":24547,"vw":23.198761},{"c":23.19,"h":23.24,"l":23.15,"n":666,"o":23.19,"t":"2026-10-19T19:00:00Z","v":36627,"vw":23.192312},{"c":23.23,"h":23.27,"l":23.17,"n":640,"o":23.171,"t":"2026-10-19T19:15:00Z","v":32863,"vw":23.209612},{"c":23.23,"h":23.28,"l":23.19,"n":984,"o":23.22,"t":"2026-10-19T19:30:00Z","v":57376,"vw":23.238857},{"c":23.17,"h":23.24,"l":23.09,"n":2903,"o":23.24,"t":"2026-10-19T19:45:00Z","v":238898,"vw":23.161157},{"c":23.18,"h":23.18,"l":23.18,"n":26,"o":23.18,"t":"2026-10-19T20:00:00Z","v":176082,"vw":23.18},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-20T09:15:00Z","v":100,"vw":23.07},{"c":23.08,"h":23.35,"l":22.95,"n":469,"o":22.98,"t":"2026-10-20T13:30:00Z","v":95801,"vw":23.10679},{"c":23.185,"h":23.23,"l":22.96,"n":535,"o":23.04,"t":"2026-10-20T13:45:00Z","v":59668,"vw":23.144313},{"c":23,"h":23.24,"l":22.88,"n":1129,"o":23.2,"t":"2026-10-20T14:00:00Z","v":130456,"vw":23.045017},{"c":23.34,"h":23.34,"l":22.94,"n":1622,"o":23.02,"t":"2026-10-20T14:15:00Z","v":210034,"vw":23.195807},{"c":23.47,"h":23.48,"l":23.22,"n":913,"o":23.35,"t":"2026-10-20T14:30:00Z","v":97315,"vw":23.366549},{"c":23.49,"h":23.61,"l":23.42,"n":943,"o":23.47,"t":"2026-10-20T14:45:00Z","v":58958,"vw":23.510612},{"c":23.23,"h":23.57,"l":23.16,"n":852,"o":23.495,"t":"2026-10-20T15:00:00Z","v":41806,"vw":23.425189},{"c":23.215,"h":23.29,"l":23.19,"n":556,"o":23.19,"t":"2026-10-20T15:15:00Z","v":22510,"vw":23.241446},{"c":23.23,"h":23.25,"l":23.13,"n":542,"o":23.21,"t":"2026-10-20T15:30:00Z","v":23905,"vw":23.202209},{"c":23.29,"h":23.315,"l":23.14,"n":464,"o":23.2,"t":"2026-10-20T15:45:00Z","v":26250,"vw":23.231183},{"c":23.27,"h":23.325,"l":23.25,"n":432,"o":23.32,"t":"2026-10-20T16:00:00Z","v":20426,"vw":23.295982},{"c":23.285,"h":23.2996,"l":23.17,"n":496,"o":23.28,"t":"2026-10-20T16:15:00Z","v":26618,"vw":23.234003},{"c":23.245,"h":23.305,"l":23.245,"n":376,"o":23.285,"t":"2026-10-20T16:30:00Z","v":17063,"vw":23.271767},{"c":23.08,"h":23.295,"l":23.08,"n":440,"o":23.26,"t":"2026-10-20T16:45:00Z","v":22441,"vw":23.182586},{"c":23.13,"h":23.19,"l":23.1,"n":329,"o":23.115,"t":"2026-10-20T17:00:00Z","v":18683,"vw":23.141349},{"c":23.165,"h":23.17,"l":23.085,"n":543,"o":23.13,"t":"2026-10-20T17:15:00Z","v":30415,"vw":23.125508},{"c":23.2,"h":23.22,"l":23.165,"n":391,"o":23.165,"t":"2026-10-20T17:30:00Z","v":19551,"vw":23.192053},{"c":23.24,"h":23.27,"l":23.195,"n":542,"o":23.22,"t":"2026-10-20T17:45:00Z","v":24735,"vw":23.229179},{"c":23.2321,"h":23.27,"l":23.2145,"n":477,"o":23.25,"t":"2026-10-20T18:00:00Z","v":29606,"vw":23.238013},{"c":23.25,"h":23.29,"l":23.21,"n":693,"o":23.245,"t":"2026-10-20T18:15:00Z","v":61822,"vw":23.260061},{"c":23.135,"h":23.26,"l":23.09,"n":513,"o":23.255,"t":"2026-10-20T18:30:00Z","v":38687,"vw":23.212447},{"c":23.18,"h":23.205,"l":23.135,"n":457,"o":23.135,"t":"2026-10-20T18:45:00Z","v":22206,"vw":23.179671},{"c":23.23,"h":23.27,"l":23.15,"n":608,"o":23.18,"t":"2026-10-20T19:00:00Z","v":28265,"vw":23.211289},{"c":23.19,"h":23.25,"l":23.17,"n":748,"o":23.24,"t":"2026-10-20T19:15:00Z","v":47229,"vw":23.201772},{"c":23.08,"h":23.2,"l":23.005,"n":1330,"o":23.2,"t":"2026-10-20T19:30:00Z","v":147847,"vw":23.061877},{"c":23.21,"h":23.21,"l":23.08,"n":2655,"o":23.09,"t":"2026-10-20T19:45:00Z","v":269092,"vw":23.152031},{"c":23.19,"h":23.2,"l":23.19,"n":22,"o":23.2,"t":"2026-10-20T20:00:00Z","v":210439,"vw":23.190005},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-20T23:00:00Z","v":400,"vw":23.4},{"c":23.315,"h":23.5,"l":23.225,"n":306,"o":23.42,"t":"2026-10-21T13:30:00Z","v":25510,"vw":23.363717},{"c":23.24,"h":23.45,"l":23.185,"n":716,"o":23.33,"t":"2026-10-21T13:45:00Z","v":55362,"vw":23.276636},{"c":23.24,"h":23.25,"l":23.14,"n":499,"o":23.16,"t":"2026-10-21T14:00:00Z","v":37739,"vw":23.202329},{"c":23.15,"h":23.25,"l":23.15,"n":652,"o":23.25,"t":"2026-10-21T14:15:00Z","v":33440,"vw":23.191277},{"c":23.19,"h":23.22,"l":23.14,"n":666,"o":23.15,"t":"2026-10-21T14:30:00Z","v":35741,"vw":23.184001},{"c":23.055,"h":23.22,"l":23.055,"n":474,"o":23.17,"t":"2026-10-21T14:45:00Z","v":15569,"vw":23.158269},{"c":23.15,"h":23.15,"l":23.03,"n":569,"o":23.08,"t":"2026-10-21T15:00:00Z","v":22427,"vw":23.086699},{"c":23.2,"h":23.28,"l":23.13,"n":1024,"o":23.16,"t":"2026-10-21T15:15:00Z","v":113955,"vw":23.21007},{"c":23.24,"h":23.2573,"l":23.2,"n":416,"o":23.215,"t":"2026-10-21T15:30:00Z","v":20996,"vw":23.233851},{"c":23.29,"h":23.29,"l":23.22,"n":933,"o":23.24,"t":"2026-10-21T15:45:00Z","v":73296,"vw":23.248836},{"c":23.22,"h":23.28,"l":23.2,"n":551,"o":23.26,"t":"2026-10-21T16:00:00Z","v":18730,"vw":23.239836},{"c":23.22,"h":23.24,"l":23.19,"n":519,"o":23.24,"t":"2026-10-21T16:15:00Z","v":20196,"vw":23.216094},{"c":23.26,"h":23.39,"l":23.17,"n":1003,"o":23.235,"t":"2026-10-21T16:30:00Z","v":60835,"vw":23.295891},{"c":23.23,"h":23.28,"l":23.21,"n":395,"o":23.26,"t":"2026-10-21T16:45:00Z","v":25659,"vw":23.245277},{"c":23.27,"h":23.2883,"l":23.22,"n":451,"o":23.24,"t":"2026-10-21T17:00:00Z","v":13947,"vw":23.251501},{"c":23.275,"h":23.28,"l":23.255,"n":398,"o":23.27,"t":"2026-10-21T17:15:00Z","v":10498,"vw":23.26688},{"c":23.3,"h":23.3,"l":23.26,"n":523,"o":23.28,"t":"2026-10-21T17:30:00Z","v":20888,"vw":23.276349},{"c":23.28,"h":23.305,"l":23.2684,"n":495,"o":23.3,"t":"2026-10-21T17:45:00Z","v":31946,"vw":23.286878},{"c":23.26,"h":23.27,"l":23.18,"n":622,"o":23.27,"t":"2026-10-21T18:00:00Z","v":27931,"vw":23.232522},{"c":23.25,"h":23.3,"l":23.225,"n":820,"o":23.26,"t":"2026-10-21T18:15:00Z","v":32971,"vw":23.267651},{"c":23.21,"h":23.26,"l":23.21,"n":650,"o":23.25,"t":"2026-10-21T18:30:00Z","v":17231,"vw":23.238548},{"c":23.07,"h":23.21,"l":23.055,"n":719,"o":23.2,"t":"2026-10-21T18:45:00Z","v":21512,"vw":23.135619},{"c":23.02,"h":23.05,"l":22.95,"n":1179,"o":23.03,"t":"2026-10-21T19:00:00Z","v":60483,"vw":23.00594},{"c":23.175,"h":23.175,"l":23.025,"n":956,"o":23.03,"t":"2026-10-21T19:15:00Z","v":38722,"vw":23.088465},{"c":23.16,"h":23.21,"l":23.14,"n":1112,"o":23.17,"t":"2026-10-21T19:30:00Z","v":49620,"vw":23.169234},{"c":23.22,"h":23.29,"l":23.149,"n":2909,"o":23.16,"t":"2026-10-21T19:45:00Z","v":241136,"vw":23.220609},{"c":23.22,"h":23.245,"l":23.22,"n":21,"o":23.245,"t":"2026-10-21T20:00:00Z","v":735351,"vw":23.220003},{"c":22.05,"h":22.89,"l":22.01,"n":1308,"o":22.7,"t":"2026-10-22T13:30:00Z","v":176568,"vw":22.374463},{"c":22.36,"h":22.53,"l":21.96,"n":794,"o":22.02,"t":"2026-10-22T13:45:00Z","v":89849,"vw":22.200205},{"c":22.51,"h":22.62,"l":22.35,"n":1324,"o":22.36,"t":"2026-10-22T14:00:00Z","v":139097,"vw":22.490831},{"c":22.28,"h":22.61,"l":22.25,"n":741,"o":22.52,"t":"2026-10-22T14:15:00Z","v":52261,"vw":22.462722},{"c":22.48,"h":22.5,"l":22.28,"n":860,"o":22.28,"t":"2026-10-22T14:30:00Z","v":67846,"vw":22.376152},{"c":22.41,"h":22.525,"l":22.34,"n":1024,"o":22.465,"t":"2026-10-22T14:45:00Z","v":63458,"vw":22.437095},{"c":22.38,"h":22.53,"l":22.29,"n":1267,"o":22.4,"t":"2026-10-22T15:00:00Z","v":151007,"vw":22.427082},{"c":22.54,"h":22.66,"l":22.385,"n":872,"o":22.39,"t":"2026-10-22T15:15:00Z","v":63225,"vw":22.569601},{"c":22.58,"h":22.64,"l":22.48,"n":945,"o":22.55,"t":"2026-10-22T15:30:00Z","v":60626,"vw":22.576251},{"c":22.68,"h":22.72,"l":22.565,"n":802,"o":22.57,"t":"2026-10-22T15:45:00Z","v":50150,"vw":22.631586},{"c":22.83,"h":22.88,"l":22.65,"n":904,"o":22.67,"t":"2026-10-22T16:00:00Z","v":72439,"vw":22.737066},{"c":22.98,"h":23,"l":22.81,"n":852,"o":22.82,"t":"2026-10-22T16:15:00Z","v":52718,"vw":22.90164},{"c":22.87,"h":22.98,"l":22.87,"n":900,"o":22.98,"t":"2026-10-22T16:30:00Z","v":41247,"vw":22.919282},{"c":22.88,"h":22.9,"l":22.755,"n":861,"o":22.865,"t":"2026-10-22T16:45:00Z","v":56165,"vw":22.830775},{"c":22.85,"h":22.88,"l":22.76,"n":718,"o":22.88,"t":"2026-10-22T17:00:00Z","v":34466,"vw":22.817029},{"c":22.79,"h":22.89,"l":22.74,"n":978,"o":22.83,"t":"2026-10-22T17:15:00Z","v":63650,"vw":22.804412},{"c":22.77,"h":22.78,"l":22.73,"n":859,"o":22.78,"t":"2026-10-22T17:30:00Z","v":55852,"vw":22.75395},{"c":22.83,"h":22.868,"l":22.68,"n":931,"o":22.77,"t":"2026-10-22T17:45:00Z","v":70905,"vw":22.772722},{"c":22.7751,"h":22.83,"l":22.615,"n":1158,"o":22.82,"t":"2026-10-22T18:00:00Z","v":208122,"vw":22.719113},{"c":22.85,"h":22.86,"l":22.715,"n":934,"o":22.76,"t":"2026-10-22T18:15:00Z","v":87473,"vw":22.806501},{"c":22.82,"h":22.845,"l":22.78,"n":904,"o":22.845,"t":"2026-10-22T18:30:00Z","v":60533,"vw":22.813889},{"c":22.69,"h":22.85,"l":22.69,"n":905,"o":22.82,"t":"2026-10-22T18:45:00Z","v":71117,"vw":22.797612},{"c":22.715,"h":22.75,"l":22.65,"n":1303,"o":22.695,"t":"2026-10-22T19:00:00Z","v":112735,"vw":22.697264},{"c":22.84,"h":22.89,"l":22.7,"n":1164,"o":22.715,"t":"2026-10-22T19:15:00Z","v":103142,"vw":22.800897},{"c":22.89,"h":22.95,"l":22.8,"n":1858,"o":22.835,"t":"2026-10-22T19:30:00Z","v":171017,"vw":22.855969},{"c":23.09,"h":23.17,"l":22.86,"n":4084,"o":22.88,"t":"2026-10-22T19:45:00Z","v":435685,"vw":23.101623},{"c":23.08,"h":23.08,"l":23.08,"n":20,"o":23.08,"t":"2026-10-22T20:00:00Z","v":275183,"vw":23.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4702986945536164,"strike":32.90597389107233,"iv":1.0481126097506652,"gamma":0.035841578902044494,"theta":-0.028062438222830534,"vega":0.015097303335879822,"rho":0.0023022945829418123,"breakevenPct":44.611233039973776},{"delta":0.2,"premium":0.6507263480171982,"strike":32.98063071954138,"iv":1.1241104206573052,"gamma":0.042153153868504184,"theta":-0.03291332800334651,"vega":0.017397059604643415,"rho":0.0030677710852454287,"breakevenPct":45.71645176585175},{"delta":0.25,"premium":0.7399552245773656,"strike":30.60119401127025,"iv":0.9788777370981803,"gamma":0.05668709725893227,"theta":-0.03135896664277808,"vega":0.019514811660504054,"rho":0.003887801862420913,"breakevenPct":35.79354088322191},{"delta":0.3,"premium":0.8291841011375332,"strike":28.221757302999116,"iv":0.8336450535390554,"gamma":0.07122104064936036,"theta":-0.029804605282209653,"vega":0.021632563716364694,"rho":0.004707832639596397,"breakevenPct":25.87063000059208},{"delta":0.35,"premium":0.9184129776977006,"strike":25.842320594727983,"iv":0.6884123699799304,"gamma":0.08575498403978843,"theta":-0.028250243921641223,"vega":0.023750315772225333,"rho":0.005527863416771882,"breakevenPct":15.947719117962244},{"delta":0.4,"premium":1.0671788305591123,"strike":24.655356380708493,"iv":0.627501621852326,"gamma":0.09276107554417413,"theta":-0.027451856594110115,"vega":0.024582714468629963,"rho":0.006314182413664609,"breakevenPct":11.44945932091684},{"delta":0.45,"premium":1.2485702091335895,"strike":24.12185232607768,"iv":0.6127982501067009,"gamma":0.09564199743918053,"theta":-0.027067733674775926,"vega":0.02471075544174136,"rho":0.007082027772445732,"breakevenPct":9.92384114043011},{"delta":0.5,"premium":1.4299615877080665,"strike":23.58834827144686,"iv":0.5980948783610756,"gamma":0.09852291933418694,"theta":-0.02668361075544174,"vega":0.024838796414852753,"rho":0.007849873131226854,"breakevenPct":8.398222959943379},{"delta":0.55,"premium":1.6113529662825439,"strike":23.054844216816047,"iv":0.5833915066154503,"gamma":0.10140384122919335,"theta":-0.026299487836107555,"vega":0.02496683738796415,"rho":0.008617718490007979,"breakevenPct":6.872604779456644},{"delta":0.6,"premium":1.792744344857021,"strike":22.521340162185233,"iv":0.5686881348698251,"gamma":0.10428476312419975,"theta":-0.02591536491677337,"vega":0.025094878361075545,"rho":0.009385563848789101,"breakevenPct":5.346986598969914},{"delta":0.65,"premium":2.2319066147859927,"strike":21.91634241245136,"iv":0.5919132295719844,"gamma":0.09466459143968871,"theta":-0.025036186770428015,"vega":0.023395719844357975,"rho":0.009965750224790713,"breakevenPct":4.628461989763241},{"delta":0.7,"premium":2.6818093385214006,"strike":21.308365758754864,"iv":0.6167186770428016,"gamma":0.08452354085603114,"theta":-0.024136381322957198,"vega":0.021620428015564203,"rho":0.010538117476509845,"breakevenPct":3.9435662793599056},{"delta":0.75,"premium":3.1317120622568098,"strike":20.700389105058367,"iv":0.6415241245136187,"gamma":0.07438249027237354,"theta":-0.02323657587548638,"vega":0.01984513618677043,"rho":0.01111048472822898,"breakevenPct":3.2586705689565685},{"delta":0.8,"premium":3.581614785992219,"strike":20.092412451361866,"iv":0.6663295719844359,"gamma":0.06424143968871596,"theta":-0.022336770428015563,"vega":0.01806984435797665,"rho":0.011682851979948113,"breakevenPct":2.5737748585532314},{"delta":0.85,"premium":4.627459016393443,"strike":18.91393442622951,"iv":0.7401295081967213,"gamma":0.049015573770491816,"theta":-0.020071311475409838,"vega":0.014845901639344263,"rho":0.011787586045980231,"breakevenPct":1.9991050373611403},{"delta":0.9,"premium":5.780122950819673,"strike":17.633196721311474,"iv":0.8227114754098361,"gamma":0.03287827868852458,"theta":-0.01756106557377049,"vega":0.011362295081967212,"rho":0.011808499069294867,"breakevenPct":1.4441926868767236}],"put":[{"delta":0.1,"premium":0.6364153018222588,"strike":14.03538254555647,"iv":1.7042687056257526,"gamma":0.0162070321736775,"theta":-0.032758882755763816,"vega":0.011316860336045731,"rho":-0.002347749009858941,"breakevenPct":41.94554920392456},{"delta":0.15,"premium":0.8344960267821592,"strike":16.59496026782159,"iv":1.3952762260369036,"gamma":0.0260838254962825,"theta":-0.035434415393404285,"vega":0.014987136802950232,"rho":-0.003430023040737334,"breakevenPct":31.71375978752412},{"delta":0.2,"premium":0.5016278046634404,"strike":20.29036515618126,"iv":0.6088730752309723,"gamma":0.06853537175538935,"theta":-0.01801047074351078,"vega":0.01767562692476903,"rho":-0.004109649732170682,"breakevenPct":14.260236778518973},{"delta":0.25,"premium":0.6941047074351078,"strike":20.84029916410031,"iv":0.6110948086229653,"gamma":0.07542054553453585,"theta":-0.01992424109106907,"vega":0.019523405191377033,"rho":-0.005184038305410418,"breakevenPct":12.711462492785081},{"delta":0.3,"premium":0.8865816102067752,"strike":21.390233172019357,"iv":0.6133165420149582,"gamma":0.08230571931368236,"theta":-0.021838011438627365,"vega":0.02137118345798504,"rho":-0.006258426878650154,"breakevenPct":11.16268820705119},{"delta":0.35,"premium":1.0790585129784425,"strike":21.940167179938406,"iv":0.6155382754069512,"gamma":0.08919089309282885,"theta":-0.023751781786185658,"vega":0.02321896172459305,"rho":-0.00733281545188989,"breakevenPct":9.613913921317298},{"delta":0.4,"premium":1.27153541575011,"strike":22.49010118785746,"iv":0.6177600087989441,"gamma":0.09607606687197537,"theta":-0.025665552133743955,"vega":0.025066739991201056,"rho":-0.008407204025129627,"breakevenPct":8.065139635583405},{"delta":0.45,"premium":1.5808382601351352,"strike":23.01836993243243,"iv":0.6181939611486487,"gamma":0.09553648648648648,"theta":-0.02538897804054054,"vega":0.02495485641891892,"rho":-0.009565647114794596,"breakevenPct":7.116413898191941},{"delta":0.5,"premium":1.8922825168918918,"strike":23.546241554054053,"iv":0.6185951435810811,"gamma":0.09486081081081081,"theta":-0.025072255067567568,"vega":0.024807052364864867,"rho":-0.010725630918609924,"breakevenPct":6.17868701402875},{"delta":0.55,"premium":2.2037267736486488,"strike":24.074113175675677,"iv":0.6189963260135135,"gamma":0.09418513513513513,"theta":-0.024755532094594593,"vega":0.024659248310810813,"rho":-0.011885614722425256,"breakevenPct":5.240960129865558},{"delta":0.6,"premium":2.515171030405405,"strike":24.6019847972973,"iv":0.619397508445946,"gamma":0.09350945945945946,"theta":-0.02443880912162162,"vega":0.02451144425675676,"rho":-0.013045598526240584,"breakevenPct":4.303233245702368},{"delta":0.65,"premium":3.1126725219573395,"strike":25.38582183186951,"iv":0.6453417189460476,"gamma":0.08934240903387705,"theta":-0.024446925972396484,"vega":0.023937013801756588,"rho":-0.014426491255445092,"breakevenPct":3.4958868721309693},{"delta":0.7,"premium":4.58695106649937,"strike":26.95420326223337,"iv":0.7495763488080299,"gamma":0.07447415307402763,"theta":-0.02545069008782936,"vega":0.022054956085319953,"rho":-0.016484478821005042,"breakevenPct":3.0881620635441753},{"delta":0.75,"premium":6.061229611041403,"strike":28.52258469259724,"iv":0.8538109786700124,"gamma":0.05960589711417818,"theta":-0.026454454203262232,"vega":0.020172898368883314,"rho":-0.018542466386564996,"breakevenPct":2.680437254957381},{"delta":0.8,"premium":7.649426934097422,"strike":30.207736389684815,"iv":0.9602637535816619,"gamma":0.04489785100286533,"theta":-0.027271203438395415,"vega":0.018217191977077364,"rho":-0.02069036279002332,"breakevenPct":2.2603576447686526},{"delta":0.85,"premium":11.087822349570198,"strike":33.78939828080229,"iv":1.102742263610315,"gamma":0.03279183381088826,"theta":-0.025050573065902578,"vega":0.015065329512893985,"rho":-0.0242985027331414,"breakevenPct":1.6396190154588672}]},"raw":{"call":[{"delta":0.15,"premium":0.4702986945536164,"strike":32.90597389107233,"iv":1.0481126097506652,"gamma":0.035841578902044494,"theta":-0.028062438222830534,"vega":0.015097303335879822,"rho":0.0023022945829418123,"breakevenPct":44.611233039973776},{"delta":0.2,"premium":0.6507263480171982,"strike":32.98063071954138,"iv":1.1241104206573052,"gamma":0.042153153868504184,"theta":-0.03291332800334651,"vega":0.017397059604643415,"rho":0.0030677710852454287,"breakevenPct":45.71645176585175},{"delta":0.25,"premium":0.7399552245773656,"strike":30.60119401127025,"iv":0.9788777370981803,"gamma":0.05668709725893227,"theta":-0.03135896664277808,"vega":0.019514811660504054,"rho":0.003887801862420913,"breakevenPct":35.79354088322191},{"delta":0.3,"premium":0.8291841011375332,"strike":28.221757302999116,"iv":0.8336450535390554,"gamma":0.07122104064936036,"theta":-0.029804605282209653,"vega":0.021632563716364694,"rho":0.004707832639596397,"breakevenPct":25.87063000059208},{"delta":0.35,"premium":0.9184129776977006,"strike":25.842320594727983,"iv":0.6884123699799304,"gamma":0.08575498403978843,"theta":-0.028250243921641223,"vega":0.023750315772225333,"rho":0.005527863416771882,"breakevenPct":15.947719117962244},{"delta":0.4,"premium":1.0671788305591123,"strike":24.655356380708493,"iv":0.627501621852326,"gamma":0.09276107554417413,"theta":-0.027451856594110115,"vega":0.024582714468629963,"rho":0.006314182413664609,"breakevenPct":11.44945932091684},{"delta":0.45,"premium":1.2485702091335895,"strike":24.12185232607768,"iv":0.6127982501067009,"gamma":0.09564199743918053,"theta":-0.027067733674775926,"vega":0.02471075544174136,"rho":0.007082027772445732,"breakevenPct":9.92384114043011},{"delta":0.5,"premium":1.4299615877080665,"strike":23.58834827144686,"iv":0.5980948783610756,"gamma":0.09852291933418694,"theta":-0.02668361075544174,"vega":0.024838796414852753,"rho":0.007849873131226854,"breakevenPct":8.398222959943379},{"delta":0.55,"premium":1.6113529662825439,"strike":23.054844216816047,"iv":0.5833915066154503,"gamma":0.10140384122919335,"theta":-0.026299487836107555,"vega":0.02496683738796415,"rho":0.008617718490007979,"breakevenPct":6.872604779456644},{"delta":0.6,"premium":1.792744344857021,"strike":22.521340162185233,"iv":0.5686881348698251,"gamma":0.10428476312419975,"theta":-0.02591536491677337,"vega":0.025094878361075545,"rho":0.009385563848789101,"breakevenPct":5.346986598969914},{"delta":0.65,"premium":2.2319066147859927,"strike":21.91634241245136,"iv":0.5919132295719844,"gamma":0.09466459143968871,"theta":-0.025036186770428015,"vega":0.023395719844357975,"rho":0.009965750224790713,"breakevenPct":4.628461989763241},{"delta":0.7,"premium":2.6818093385214006,"strike":21.308365758754864,"iv":0.6167186770428016,"gamma":0.08452354085603114,"theta":-0.024136381322957198,"vega":0.021620428015564203,"rho":0.010538117476509845,"breakevenPct":3.9435662793599056},{"delta":0.75,"premium":3.1317120622568098,"strike":20.700389105058367,"iv":0.6415241245136187,"gamma":0.07438249027237354,"theta":-0.02323657587548638,"vega":0.01984513618677043,"rho":0.01111048472822898,"breakevenPct":3.2586705689565685},{"delta":0.8,"premium":3.581614785992219,"strike":20.092412451361866,"iv":0.6663295719844359,"gamma":0.06424143968871596,"theta":-0.022336770428015563,"vega":0.01806984435797665,"rho":0.011682851979948113,"breakevenPct":2.5737748585532314},{"delta":0.85,"premium":4.627459016393443,"strike":18.91393442622951,"iv":0.7401295081967213,"gamma":0.049015573770491816,"theta":-0.020071311475409838,"vega":0.014845901639344263,"rho":0.011787586045980231,"breakevenPct":1.9991050373611403},{"delta":0.9,"premium":5.780122950819673,"strike":17.633196721311474,"iv":0.8227114754098361,"gamma":0.03287827868852458,"theta":-0.01756106557377049,"vega":0.011362295081967212,"rho":0.011808499069294867,"breakevenPct":1.4441926868767236}],"put":[{"delta":0.1,"premium":0.6364153018222588,"strike":14.03538254555647,"iv":1.7042687056257526,"gamma":0.0162070321736775,"theta":-0.032758882755763816,"vega":0.011316860336045731,"rho":-0.002347749009858941,"breakevenPct":41.94554920392456},{"delta":0.15,"premium":0.8344960267821592,"strike":16.59496026782159,"iv":1.3952762260369036,"gamma":0.0260838254962825,"theta":-0.035434415393404285,"vega":0.014987136802950232,"rho":-0.003430023040737334,"breakevenPct":31.71375978752412},{"delta":0.2,"premium":0.5016278046634404,"strike":20.29036515618126,"iv":0.6088730752309723,"gamma":0.06853537175538935,"theta":-0.01801047074351078,"vega":0.01767562692476903,"rho":-0.004109649732170682,"breakevenPct":14.260236778518973},{"delta":0.25,"premium":0.6941047074351078,"strike":20.84029916410031,"iv":0.6110948086229653,"gamma":0.07542054553453585,"theta":-0.01992424109106907,"vega":0.019523405191377033,"rho":-0.005184038305410418,"breakevenPct":12.711462492785081},{"delta":0.3,"premium":0.8865816102067752,"strike":21.390233172019357,"iv":0.6133165420149582,"gamma":0.08230571931368236,"theta":-0.021838011438627365,"vega":0.02137118345798504,"rho":-0.006258426878650154,"breakevenPct":11.16268820705119},{"delta":0.35,"premium":1.0790585129784425,"strike":21.940167179938406,"iv":0.6155382754069512,"gamma":0.08919089309282885,"theta":-0.023751781786185658,"vega":0.02321896172459305,"rho":-0.00733281545188989,"breakevenPct":9.613913921317298},{"delta":0.4,"premium":1.27153541575011,"strike":22.49010118785746,"iv":0.6177600087989441,"gamma":0.09607606687197537,"theta":-0.025665552133743955,"vega":0.025066739991201056,"rho":-0.008407204025129627,"breakevenPct":8.065139635583405},{"delta":0.45,"premium":1.5808382601351352,"strike":23.01836993243243,"iv":0.6181939611486487,"gamma":0.09553648648648648,"theta":-0.02538897804054054,"vega":0.02495485641891892,"rho":-0.009565647114794596,"breakevenPct":7.116413898191941},{"delta":0.5,"premium":1.8922825168918918,"strike":23.546241554054053,"iv":0.6185951435810811,"gamma":0.09486081081081081,"theta":-0.025072255067567568,"vega":0.024807052364864867,"rho":-0.010725630918609924,"breakevenPct":6.17868701402875},{"delta":0.55,"premium":2.2037267736486488,"strike":24.074113175675677,"iv":0.6189963260135135,"gamma":0.09418513513513513,"theta":-0.024755532094594593,"vega":0.024659248310810813,"rho":-0.011885614722425256,"breakevenPct":5.240960129865558},{"delta":0.6,"premium":2.515171030405405,"strike":24.6019847972973,"iv":0.619397508445946,"gamma":0.09350945945945946,"theta":-0.02443880912162162,"vega":0.02451144425675676,"rho":-0.013045598526240584,"breakevenPct":4.303233245702368},{"delta":0.65,"premium":3.1126725219573395,"strike":25.38582183186951,"iv":0.6453417189460476,"gamma":0.08934240903387705,"theta":-0.024446925972396484,"vega":0.023937013801756588,"rho":-0.014426491255445092,"breakevenPct":3.4958868721309693},{"delta":0.7,"premium":4.58695106649937,"strike":26.95420326223337,"iv":0.7495763488080299,"gamma":0.07447415307402763,"theta":-0.02545069008782936,"vega":0.022054956085319953,"rho":-0.016484478821005042,"breakevenPct":3.0881620635441753},{"delta":0.75,"premium":6.061229611041403,"strike":28.52258469259724,"iv":0.8538109786700124,"gamma":0.05960589711417818,"theta":-0.026454454203262232,"vega":0.020172898368883314,"rho":-0.018542466386564996,"breakevenPct":2.680437254957381},{"delta":0.8,"premium":7.649426934097422,"strike":30.207736389684815,"iv":0.9602637535816619,"gamma":0.04489785100286533,"theta":-0.027271203438395415,"vega":0.018217191977077364,"rho":-0.02069036279002332,"breakevenPct":2.2603576447686526},{"delta":0.85,"premium":11.087822349570198,"strike":33.78939828080229,"iv":1.102742263610315,"gamma":0.03279183381088826,"theta":-0.025050573065902578,"vega":0.015065329512893985,"rho":-0.0242985027331414,"breakevenPct":1.6396190154588672}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}