{"symbol":"MGNI","url":"https://intraalpha.com/companies/MGNI","capturedAt":"2026-10-22T18:25:34.821Z","state":"ready","quote":{"symbol":"MGNI","last_price":22.96,"prev_close":23.62,"regular_close":22.96,"change":-0.66,"change_pct":-2.7942,"regular_change":-0.66,"regular_change_pct":-2.7942,"extended_change":0,"extended_change_pct":0,"bid":22.95,"ask":22.97,"bid_size":300,"ask_size":400,"volume":691382,"vwap":23.248778,"open":23.47,"high":23.865,"low":22.91,"close":22.96,"trade_count":13635,"last_trade_at":"2026-10-22T18:25:01.811137665Z","last_quote_at":"2026-10-22T18:25:23.546816734Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:29.987654214-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MGNI","fetched_at":"2026-10-22T18:25:34.424923+00:00","name":"Magnite Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ADVERTISING AGENCIES","country":"USA","description":"Magnite, Inc. operates an independent sales advertising platform in the United States and internationally. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3387679000,"ebitda":157194000,"pe_ratio":21.47,"peg_ratio":0.0892,"book_value":6.53,"dividend_per_share":null,"dividend_yield":null,"eps":1.1,"revenue_ttm":742044000,"gross_profit_ttm":480731000,"profit_margin":0.225,"operating_margin_ttm":0.162,"return_on_assets_ttm":0.0243,"return_on_equity_ttm":0.196,"quarterly_earnings_growth":0.653,"quarterly_revenue_growth":0.112,"analyst_target_price":29.67,"analyst_number":3,"beta":2.321,"fifty_two_week_high":26.84,"fifty_two_week_low":10.82,"fifty_day_ma":24.27,"two_hundred_day_ma":17.4,"shares_outstanding":143424000,"forward_pe":22.17,"price_to_sales":4.565,"price_to_book":3.687,"ev_to_revenue":4.766,"ev_to_ebitda":20.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:34.424923+00:00"},"optionObservedAt":"2026-10-22T18:22:06.361Z","bars":[{"c":23.82,"h":23.82,"l":23.82,"n":2,"o":23.82,"t":"2026-10-15T13:15:00Z","v":200,"vw":23.82},{"c":23.735,"h":23.98,"l":23.66,"n":188,"o":23.66,"t":"2026-10-15T13:30:00Z","v":27132,"vw":23.704651},{"c":23.955,"h":24.1005,"l":23.735,"n":191,"o":23.735,"t":"2026-10-15T13:35:00Z","v":14181,"vw":23.930164},{"c":23.74,"h":23.95,"l":23.74,"n":322,"o":23.95,"t":"2026-10-15T13:40:00Z","v":21292,"vw":23.843623},{"c":23.96,"h":23.995,"l":23.77,"n":263,"o":23.77,"t":"2026-10-15T13:45:00Z","v":21672,"vw":23.925908},{"c":23.695,"h":23.99,"l":23.67,"n":347,"o":23.942,"t":"2026-10-15T13:50:00Z","v":22057,"vw":23.811951},{"c":23.79,"h":23.8099,"l":23.69,"n":278,"o":23.695,"t":"2026-10-15T13:55:00Z","v":30306,"vw":23.74615},{"c":23.9225,"h":23.95,"l":23.76,"n":308,"o":23.81,"t":"2026-10-15T14:00:00Z","v":20352,"vw":23.86665},{"c":23.97,"h":23.9825,"l":23.9,"n":244,"o":23.91,"t":"2026-10-15T14:05:00Z","v":17850,"vw":23.938275},{"c":23.995,"h":24.035,"l":23.97,"n":242,"o":23.9899,"t":"2026-10-15T14:10:00Z","v":13362,"vw":24.005258},{"c":23.84,"h":24.06,"l":23.84,"n":262,"o":24.01,"t":"2026-10-15T14:15:00Z","v":15391,"vw":23.921687},{"c":23.905,"h":23.905,"l":23.845,"n":262,"o":23.85,"t":"2026-10-15T14:20:00Z","v":13778,"vw":23.877315},{"c":23.94,"h":23.965,"l":23.92,"n":258,"o":23.92,"t":"2026-10-15T14:25:00Z","v":10107,"vw":23.9442},{"c":23.94,"h":24.005,"l":23.92,"n":340,"o":23.94,"t":"2026-10-15T14:30:00Z","v":15363,"vw":23.964101},{"c":23.985,"h":23.99,"l":23.905,"n":179,"o":23.95,"t":"2026-10-15T14:35:00Z","v":8634,"vw":23.94629},{"c":23.97,"h":24.04,"l":23.94,"n":201,"o":23.985,"t":"2026-10-15T14:40:00Z","v":10313,"vw":23.987617},{"c":23.985,"h":23.99,"l":23.935,"n":150,"o":23.965,"t":"2026-10-15T14:45:00Z","v":6404,"vw":23.962344},{"c":24.01,"h":24.05,"l":23.96,"n":311,"o":24,"t":"2026-10-15T14:50:00Z","v":14923,"vw":24.001487},{"c":24.05,"h":24.063508,"l":24.005,"n":180,"o":24.02,"t":"2026-10-15T14:55:00Z","v":9728,"vw":24.029928},{"c":24.04,"h":24.07,"l":24.01,"n":250,"o":24.05,"t":"2026-10-15T15:00:00Z","v":14419,"vw":24.046078},{"c":24.01,"h":24.07,"l":23.995,"n":225,"o":24.045,"t":"2026-10-15T15:05:00Z","v":16374,"vw":24.026356},{"c":23.995,"h":24.035,"l":23.98,"n":212,"o":24.015,"t":"2026-10-15T15:10:00Z","v":14720,"vw":24.015738},{"c":23.995,"h":24.05,"l":23.995,"n":256,"o":23.995,"t":"2026-10-15T15:15:00Z","v":12906,"vw":24.03072},{"c":24.04,"h":24.065,"l":24.01,"n":265,"o":24.01,"t":"2026-10-15T15:20:00Z","v":11060,"vw":24.046371},{"c":24.085,"h":24.085,"l":24.04,"n":140,"o":24.04,"t":"2026-10-15T15:25:00Z","v":4267,"vw":24.057248},{"c":24.005,"h":24.12,"l":24.005,"n":336,"o":24.09,"t":"2026-10-15T15:30:00Z","v":19172,"vw":24.057377},{"c":23.92,"h":24.01,"l":23.89,"n":248,"o":24.005,"t":"2026-10-15T15:35:00Z","v":11302,"vw":23.962546},{"c":23.89,"h":23.95,"l":23.875,"n":282,"o":23.92,"t":"2026-10-15T15:40:00Z","v":12942,"vw":23.910851},{"c":23.93,"h":23.94,"l":23.895,"n":197,"o":23.895,"t":"2026-10-15T15:45:00Z","v":8788,"vw":23.922686},{"c":24.055,"h":24.055,"l":23.939844,"n":332,"o":23.94,"t":"2026-10-15T15:50:00Z","v":24337,"vw":23.987034},{"c":24.08,"h":24.105,"l":24.04,"n":260,"o":24.04,"t":"2026-10-15T15:55:00Z","v":10956,"vw":24.080811},{"c":24.02,"h":24.07,"l":24,"n":228,"o":24.07,"t":"2026-10-15T16:00:00Z","v":8712,"vw":24.031631},{"c":23.99,"h":24.015,"l":23.975,"n":185,"o":24.01,"t":"2026-10-15T16:05:00Z","v":9931,"vw":23.992567},{"c":24,"h":24.0299,"l":23.99,"n":166,"o":23.995,"t":"2026-10-15T16:10:00Z","v":8140,"vw":24.012042},{"c":23.98,"h":24,"l":23.98,"n":192,"o":24,"t":"2026-10-15T16:15:00Z","v":8118,"vw":23.994016},{"c":23.94,"h":24.02,"l":23.93,"n":230,"o":23.99,"t":"2026-10-15T16:20:00Z","v":10292,"vw":23.986867},{"c":23.945,"h":23.95,"l":23.92,"n":180,"o":23.93,"t":"2026-10-15T16:25:00Z","v":9540,"vw":23.942715},{"c":23.93,"h":23.95,"l":23.9,"n":217,"o":23.94,"t":"2026-10-15T16:30:00Z","v":17851,"vw":23.93495},{"c":23.93,"h":23.94,"l":23.9,"n":241,"o":23.91,"t":"2026-10-15T16:35:00Z","v":10878,"vw":23.920359},{"c":23.91,"h":23.91,"l":23.87,"n":123,"o":23.91,"t":"2026-10-15T16:40:00Z","v":4205,"vw":23.895385},{"c":23.91,"h":23.92,"l":23.89,"n":172,"o":23.9,"t":"2026-10-15T16:45:00Z","v":6955,"vw":23.912331},{"c":23.94,"h":23.99,"l":23.87,"n":358,"o":23.9,"t":"2026-10-15T16:50:00Z","v":18076,"vw":23.938099},{"c":23.97,"h":24.04,"l":23.945,"n":275,"o":23.96,"t":"2026-10-15T16:55:00Z","v":20679,"vw":24.001892},{"c":24.01,"h":24.04,"l":23.97,"n":157,"o":24.04,"t":"2026-10-15T17:00:00Z","v":6585,"vw":24.002761},{"c":24.015,"h":24.02,"l":24,"n":112,"o":24,"t":"2026-10-15T17:05:00Z","v":4246,"vw":24.008726},{"c":24.005,"h":24.025,"l":24,"n":154,"o":24.015,"t":"2026-10-15T17:10:00Z","v":6170,"vw":24.013529},{"c":24.04,"h":24.04,"l":24,"n":157,"o":24.01,"t":"2026-10-15T17:15:00Z","v":6914,"vw":24.01411},{"c":23.99,"h":24.055,"l":23.99,"n":215,"o":24.04,"t":"2026-10-15T17:20:00Z","v":8679,"vw":24.030001},{"c":24.035,"h":24.035,"l":23.98,"n":148,"o":23.995,"t":"2026-10-15T17:25:00Z","v":5911,"vw":23.998902},{"c":24.06,"h":24.065,"l":24.03,"n":131,"o":24.045,"t":"2026-10-15T17:30:00Z","v":4287,"vw":24.047794},{"c":24.08,"h":24.08,"l":24.025,"n":273,"o":24.06,"t":"2026-10-15T17:35:00Z","v":12343,"vw":24.047828},{"c":23.99,"h":24.1,"l":23.945,"n":246,"o":24.08,"t":"2026-10-15T17:40:00Z","v":11901,"vw":24.002843},{"c":24.005,"h":24.02,"l":23.95,"n":181,"o":23.965,"t":"2026-10-15T17:45:00Z","v":10573,"vw":23.989578},{"c":24.005,"h":24.02,"l":23.99,"n":196,"o":24.02,"t":"2026-10-15T17:50:00Z","v":9926,"vw":24.004115},{"c":24.015,"h":24.03,"l":24,"n":188,"o":24,"t":"2026-10-15T17:55:00Z","v":10130,"vw":24.012659},{"c":23.98,"h":24.015,"l":23.97,"n":200,"o":24.015,"t":"2026-10-15T18:00:00Z","v":8714,"vw":23.985748},{"c":23.98,"h":24.02,"l":23.975,"n":231,"o":23.975,"t":"2026-10-15T18:05:00Z","v":11310,"vw":23.98519},{"c":24.03,"h":24.055,"l":23.995,"n":318,"o":23.995,"t":"2026-10-15T18:10:00Z","v":20061,"vw":24.011248},{"c":24.06,"h":24.075,"l":24.005,"n":240,"o":24.02,"t":"2026-10-15T18:15:00Z","v":14183,"vw":24.043261},{"c":24.05,"h":24.07,"l":24.04,"n":197,"o":24.055,"t":"2026-10-15T18:20:00Z","v":10511,"vw":24.055566},{"c":24.09,"h":24.11,"l":24.04,"n":274,"o":24.05,"t":"2026-10-15T18:25:00Z","v":16528,"vw":24.074283},{"c":24.115,"h":24.16,"l":24.09,"n":207,"o":24.1,"t":"2026-10-15T18:30:00Z","v":9441,"vw":24.112711},{"c":24.17,"h":24.19,"l":24.1,"n":283,"o":24.12,"t":"2026-10-15T18:35:00Z","v":16962,"vw":24.136768},{"c":24.15,"h":24.175,"l":24.15,"n":240,"o":24.17,"t":"2026-10-15T18:40:00Z","v":11557,"vw":24.160851},{"c":24.2,"h":24.2,"l":24.14,"n":255,"o":24.15,"t":"2026-10-15T18:45:00Z","v":13295,"vw":24.167738},{"c":24.22,"h":24.23,"l":24.195,"n":308,"o":24.2,"t":"2026-10-15T18:50:00Z","v":14699,"vw":24.20967},{"c":24.275,"h":24.29,"l":24.22,"n":236,"o":24.22,"t":"2026-10-15T18:55:00Z","v":9540,"vw":24.248606},{"c":24.295,"h":24.31,"l":24.275,"n":274,"o":24.275,"t":"2026-10-15T19:00:00Z","v":11485,"vw":24.290047},{"c":24.24,"h":24.3,"l":24.235,"n":372,"o":24.3,"t":"2026-10-15T19:05:00Z","v":23394,"vw":24.256164},{"c":24.23,"h":24.25,"l":24.215,"n":291,"o":24.23,"t":"2026-10-15T19:10:00Z","v":13498,"vw":24.231203},{"c":24.24,"h":24.26,"l":24.23,"n":312,"o":24.24,"t":"2026-10-15T19:15:00Z","v":16922,"vw":24.243653},{"c":24.23,"h":24.27,"l":24.225,"n":294,"o":24.24,"t":"2026-10-15T19:20:00Z","v":17432,"vw":24.244043},{"c":24.24,"h":24.25,"l":24.22,"n":415,"o":24.23,"t":"2026-10-15T19:25:00Z","v":23955,"vw":24.234606},{"c":24.5,"h":24.57,"l":24.24,"n":920,"o":24.24,"t":"2026-10-15T19:30:00Z","v":72475,"vw":24.437519},{"c":24.4,"h":24.5,"l":24.36,"n":667,"o":24.5,"t":"2026-10-15T19:35:00Z","v":61908,"vw":24.400804},{"c":24.52,"h":24.53,"l":24.395,"n":610,"o":24.4,"t":"2026-10-15T19:40:00Z","v":36054,"vw":24.473315},{"c":24.49,"h":24.52,"l":24.44,"n":677,"o":24.51,"t":"2026-10-15T19:45:00Z","v":35589,"vw":24.480214},{"c":24.48,"h":24.57,"l":24.455,"n":1178,"o":24.5,"t":"2026-10-15T19:50:00Z","v":90102,"vw":24.518672},{"c":24.46,"h":24.49,"l":24.42,"n":2488,"o":24.49,"t":"2026-10-15T19:55:00Z","v":226244,"vw":24.450805},{"c":24.48,"h":24.48,"l":24.48,"n":67,"o":24.48,"t":"2026-10-15T20:00:00Z","v":435649,"vw":24.48},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-16T08:00:00Z","v":100,"vw":24.44},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T11:15:00Z","v":100,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T11:25:00Z","v":100,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T12:20:00Z","v":1000,"vw":24},{"c":24.77,"h":24.88,"l":24.605,"n":96,"o":24.64,"t":"2026-10-16T13:30:00Z","v":29046,"vw":24.659812},{"c":24.54,"h":24.82,"l":24.485,"n":137,"o":24.82,"t":"2026-10-16T13:35:00Z","v":25020,"vw":24.638384},{"c":24.58,"h":24.62,"l":24.55,"n":95,"o":24.57,"t":"2026-10-16T13:40:00Z","v":5692,"vw":24.577895},{"c":24.71,"h":24.74,"l":24.55,"n":299,"o":24.55,"t":"2026-10-16T13:45:00Z","v":15596,"vw":24.666744},{"c":24.77,"h":24.79,"l":24.75,"n":49,"o":24.75,"t":"2026-10-16T13:50:00Z","v":2928,"vw":24.764777},{"c":24.715,"h":24.7943,"l":24.7,"n":171,"o":24.75,"t":"2026-10-16T13:55:00Z","v":7778,"vw":24.733256},{"c":24.58,"h":24.73,"l":24.55,"n":163,"o":24.72,"t":"2026-10-16T14:00:00Z","v":17978,"vw":24.59846},{"c":24.405,"h":24.565,"l":24.375,"n":204,"o":24.565,"t":"2026-10-16T14:05:00Z","v":18046,"vw":24.472702},{"c":24.53,"h":24.53,"l":24.4,"n":119,"o":24.4,"t":"2026-10-16T14:10:00Z","v":5465,"vw":24.470185},{"c":24.54,"h":24.585,"l":24.51,"n":207,"o":24.535,"t":"2026-10-16T14:15:00Z","v":12755,"vw":24.54243},{"c":24.6,"h":24.6,"l":24.55,"n":57,"o":24.55,"t":"2026-10-16T14:20:00Z","v":2376,"vw":24.582038},{"c":24.49,"h":24.6,"l":24.49,"n":127,"o":24.6,"t":"2026-10-16T14:25:00Z","v":5368,"vw":24.559501},{"c":24.5,"h":24.5,"l":24.41,"n":207,"o":24.47,"t":"2026-10-16T14:30:00Z","v":12020,"vw":24.453078},{"c":24.44,"h":24.51,"l":24.435,"n":152,"o":24.5,"t":"2026-10-16T14:35:00Z","v":7014,"vw":24.462325},{"c":24.455,"h":24.455,"l":24.37,"n":177,"o":24.41,"t":"2026-10-16T14:40:00Z","v":8852,"vw":24.408466},{"c":24.525,"h":24.53,"l":24.455,"n":114,"o":24.455,"t":"2026-10-16T14:45:00Z","v":5148,"vw":24.496764},{"c":24.44,"h":24.55,"l":24.44,"n":140,"o":24.53,"t":"2026-10-16T14:50:00Z","v":7675,"vw":24.496356},{"c":24.52,"h":24.52,"l":24.435,"n":125,"o":24.445,"t":"2026-10-16T14:55:00Z","v":4204,"vw":24.462377},{"c":24.45,"h":24.5,"l":24.45,"n":180,"o":24.49,"t":"2026-10-16T15:00:00Z","v":8760,"vw":24.479637},{"c":24.38,"h":24.46,"l":24.37,"n":143,"o":24.46,"t":"2026-10-16T15:05:00Z","v":7905,"vw":24.404809},{"c":24.45,"h":24.48,"l":24.36,"n":198,"o":24.38,"t":"2026-10-16T15:10:00Z","v":6207,"vw":24.4},{"c":24.34,"h":24.47,"l":24.32,"n":304,"o":24.47,"t":"2026-10-16T15:15:00Z","v":16027,"vw":24.40317},{"c":24.35,"h":24.39,"l":24.31,"n":158,"o":24.36,"t":"2026-10-16T15:20:00Z","v":9786,"vw":24.334997},{"c":24.335,"h":24.36,"l":24.3103,"n":219,"o":24.35,"t":"2026-10-16T15:25:00Z","v":10157,"vw":24.341409},{"c":24.35,"h":24.35,"l":24.3,"n":162,"o":24.32,"t":"2026-10-16T15:30:00Z","v":6424,"vw":24.318989},{"c":24.28,"h":24.355,"l":24.28,"n":167,"o":24.355,"t":"2026-10-16T15:35:00Z","v":10208,"vw":24.315564},{"c":24.28,"h":24.31,"l":24.24,"n":183,"o":24.29,"t":"2026-10-16T15:40:00Z","v":9727,"vw":24.283699},{"c":24.23,"h":24.31,"l":24.23,"n":151,"o":24.282,"t":"2026-10-16T15:45:00Z","v":6564,"vw":24.29397},{"c":24.2,"h":24.26,"l":24.2,"n":214,"o":24.25,"t":"2026-10-16T15:50:00Z","v":14518,"vw":24.238477},{"c":24.115,"h":24.205,"l":24.1038,"n":124,"o":24.205,"t":"2026-10-16T15:55:00Z","v":11122,"vw":24.141625},{"c":24.145,"h":24.16,"l":24.0901,"n":169,"o":24.13,"t":"2026-10-16T16:00:00Z","v":6978,"vw":24.125085},{"c":24.11,"h":24.185,"l":24.11,"n":126,"o":24.165,"t":"2026-10-16T16:05:00Z","v":5951,"vw":24.150881},{"c":24.18,"h":24.185,"l":24.1026,"n":131,"o":24.12,"t":"2026-10-16T16:10:00Z","v":5231,"vw":24.145163},{"c":24.095,"h":24.19,"l":24.09,"n":179,"o":24.19,"t":"2026-10-16T16:15:00Z","v":8312,"vw":24.136836},{"c":24.005,"h":24.105,"l":23.97,"n":153,"o":24.08,"t":"2026-10-16T16:20:00Z","v":7359,"vw":24.044805},{"c":23.965,"h":23.99,"l":23.965,"n":83,"o":23.99,"t":"2026-10-16T16:25:00Z","v":3860,"vw":23.981011},{"c":23.86,"h":23.95,"l":23.86,"n":185,"o":23.95,"t":"2026-10-16T16:30:00Z","v":8899,"vw":23.924448},{"c":23.82,"h":23.865,"l":23.82,"n":97,"o":23.86,"t":"2026-10-16T16:35:00Z","v":3385,"vw":23.839986},{"c":23.855,"h":23.86,"l":23.8,"n":133,"o":23.82,"t":"2026-10-16T16:40:00Z","v":3700,"vw":23.831071},{"c":23.78,"h":23.89,"l":23.76,"n":144,"o":23.89,"t":"2026-10-16T16:45:00Z","v":5591,"vw":23.821024},{"c":23.75,"h":23.8,"l":23.75,"n":122,"o":23.8,"t":"2026-10-16T16:50:00Z","v":5030,"vw":23.764756},{"c":23.75,"h":23.78,"l":23.73,"n":68,"o":23.7601,"t":"2026-10-16T16:55:00Z","v":4366,"vw":23.752904},{"c":23.63,"h":23.78,"l":23.63,"n":187,"o":23.75,"t":"2026-10-16T17:00:00Z","v":9539,"vw":23.708923},{"c":23.56,"h":23.62,"l":23.56,"n":231,"o":23.62,"t":"2026-10-16T17:05:00Z","v":24917,"vw":23.584303},{"c":23.6,"h":23.6,"l":23.57,"n":129,"o":23.57,"t":"2026-10-16T17:10:00Z","v":6399,"vw":23.578871},{"c":23.415,"h":23.59,"l":23.415,"n":392,"o":23.59,"t":"2026-10-16T17:15:00Z","v":35038,"vw":23.489541},{"c":23.37,"h":23.48,"l":23.36,"n":293,"o":23.43,"t":"2026-10-16T17:20:00Z","v":16691,"vw":23.412328},{"c":23.29,"h":23.4432,"l":23.25,"n":353,"o":23.41,"t":"2026-10-16T17:25:00Z","v":25889,"vw":23.321424},{"c":23.37,"h":23.37,"l":23.27,"n":233,"o":23.31,"t":"2026-10-16T17:30:00Z","v":33421,"vw":23.294232},{"c":23.42,"h":23.455,"l":23.375,"n":192,"o":23.375,"t":"2026-10-16T17:35:00Z","v":10516,"vw":23.424919},{"c":23.44,"h":23.525,"l":23.375,"n":318,"o":23.42,"t":"2026-10-16T17:40:00Z","v":17837,"vw":23.467123},{"c":23.415,"h":23.465,"l":23.415,"n":148,"o":23.44,"t":"2026-10-16T17:45:00Z","v":9073,"vw":23.432148},{"c":23.325,"h":23.43,"l":23.31,"n":244,"o":23.415,"t":"2026-10-16T17:50:00Z","v":14004,"vw":23.357743},{"c":23.34,"h":23.355,"l":23.31,"n":254,"o":23.34,"t":"2026-10-16T17:55:00Z","v":15898,"vw":23.335466},{"c":23.29,"h":23.33,"l":23.265,"n":264,"o":23.33,"t":"2026-10-16T18:00:00Z","v":23514,"vw":23.283154},{"c":23.33,"h":23.375,"l":23.2802,"n":175,"o":23.295,"t":"2026-10-16T18:05:00Z","v":8898,"vw":23.337831},{"c":23.33,"h":23.355,"l":23.32,"n":178,"o":23.33,"t":"2026-10-16T18:10:00Z","v":7955,"vw":23.32846},{"c":23.34,"h":23.37,"l":23.31,"n":130,"o":23.3432,"t":"2026-10-16T18:15:00Z","v":6845,"vw":23.341372},{"c":23.29,"h":23.35,"l":23.29,"n":264,"o":23.35,"t":"2026-10-16T18:20:00Z","v":10497,"vw":23.328958},{"c":23.285,"h":23.3016,"l":23.25,"n":266,"o":23.28,"t":"2026-10-16T18:25:00Z","v":11300,"vw":23.277198},{"c":23.32,"h":23.32,"l":23.25,"n":169,"o":23.28,"t":"2026-10-16T18:30:00Z","v":7371,"vw":23.273049},{"c":23.28,"h":23.3,"l":23.26,"n":177,"o":23.29,"t":"2026-10-16T18:35:00Z","v":8887,"vw":23.277514},{"c":23.34,"h":23.34,"l":23.26,"n":240,"o":23.3,"t":"2026-10-16T18:40:00Z","v":15134,"vw":23.303352},{"c":23.315,"h":23.33,"l":23.28,"n":197,"o":23.33,"t":"2026-10-16T18:45:00Z","v":9598,"vw":23.300318},{"c":23.24,"h":23.32,"l":23.23,"n":233,"o":23.31,"t":"2026-10-16T18:50:00Z","v":12929,"vw":23.271029},{"c":23.27,"h":23.27,"l":23.22,"n":221,"o":23.24,"t":"2026-10-16T18:55:00Z","v":18846,"vw":23.242581},{"c":23.27,"h":23.27,"l":23.23,"n":158,"o":23.26,"t":"2026-10-16T19:00:00Z","v":7378,"vw":23.253128},{"c":23.265,"h":23.29,"l":23.23,"n":284,"o":23.265,"t":"2026-10-16T19:05:00Z","v":13070,"vw":23.252214},{"c":23.38,"h":23.3973,"l":23.25,"n":333,"o":23.25,"t":"2026-10-16T19:10:00Z","v":17256,"vw":23.352801},{"c":23.36,"h":23.4,"l":23.33,"n":259,"o":23.375,"t":"2026-10-16T19:15:00Z","v":16007,"vw":23.370335},{"c":23.41,"h":23.44,"l":23.37,"n":252,"o":23.38,"t":"2026-10-16T19:20:00Z","v":11949,"vw":23.403426},{"c":23.3967,"h":23.43,"l":23.38,"n":300,"o":23.415,"t":"2026-10-16T19:25:00Z","v":14626,"vw":23.394721},{"c":23.4,"h":23.43,"l":23.37,"n":473,"o":23.41,"t":"2026-10-16T19:30:00Z","v":24163,"vw":23.395632},{"c":23.375,"h":23.42,"l":23.34,"n":437,"o":23.4,"t":"2026-10-16T19:35:00Z","v":24593,"vw":23.368207},{"c":23.29,"h":23.39,"l":23.28,"n":586,"o":23.38,"t":"2026-10-16T19:40:00Z","v":30665,"vw":23.32043},{"c":23.3,"h":23.33,"l":23.26,"n":445,"o":23.29,"t":"2026-10-16T19:45:00Z","v":30096,"vw":23.300691},{"c":23.355,"h":23.38,"l":23.27,"n":883,"o":23.29,"t":"2026-10-16T19:50:00Z","v":58372,"vw":23.342911},{"c":23.37,"h":23.42,"l":23.34,"n":2220,"o":23.36,"t":"2026-10-16T19:55:00Z","v":160846,"vw":23.384533},{"c":23.37,"h":23.43,"l":23.37,"n":30,"o":23.37,"t":"2026-10-16T20:00:00Z","v":326633,"vw":23.370376},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-16T20:20:00Z","v":100,"vw":23.3},{"c":23.6,"h":23.6,"l":23.36,"n":35,"o":23.36,"t":"2026-10-19T13:30:00Z","v":7884,"vw":23.365013},{"c":23.375,"h":23.46,"l":23.345,"n":36,"o":23.415,"t":"2026-10-19T13:35:00Z","v":1770,"vw":23.386591},{"c":23.185,"h":23.46,"l":23.17,"n":239,"o":23.37,"t":"2026-10-19T13:40:00Z","v":11405,"vw":23.266215},{"c":23.234,"h":23.25,"l":23.18,"n":58,"o":23.18,"t":"2026-10-19T13:45:00Z","v":1573,"vw":23.218921},{"c":23.28,"h":23.3,"l":23.2,"n":183,"o":23.22,"t":"2026-10-19T13:50:00Z","v":7488,"vw":23.252525},{"c":23.2,"h":23.37,"l":23.2,"n":134,"o":23.29,"t":"2026-10-19T13:55:00Z","v":4380,"vw":23.288208},{"c":23.14,"h":23.25,"l":23.12,"n":224,"o":23.18,"t":"2026-10-19T14:00:00Z","v":16439,"vw":23.154978},{"c":23.08,"h":23.14,"l":23.06,"n":134,"o":23.12,"t":"2026-10-19T14:05:00Z","v":16358,"vw":23.125724},{"c":23.22,"h":23.22,"l":23.12,"n":131,"o":23.12,"t":"2026-10-19T14:10:00Z","v":5376,"vw":23.162379},{"c":23.27,"h":23.28,"l":23.2051,"n":145,"o":23.2051,"t":"2026-10-19T14:15:00Z","v":4811,"vw":23.254958},{"c":23.29,"h":23.29,"l":23.25,"n":112,"o":23.265,"t":"2026-10-19T14:20:00Z","v":6493,"vw":23.270356},{"c":23.345,"h":23.345,"l":23.27,"n":148,"o":23.3,"t":"2026-10-19T14:25:00Z","v":6279,"vw":23.319314},{"c":23.29,"h":23.345,"l":23.28,"n":166,"o":23.345,"t":"2026-10-19T14:30:00Z","v":6448,"vw":23.312893},{"c":23.35,"h":23.36,"l":23.31,"n":112,"o":23.31,"t":"2026-10-19T14:35:00Z","v":5206,"vw":23.328666},{"c":23.34,"h":23.38,"l":23.34,"n":151,"o":23.36,"t":"2026-10-19T14:40:00Z","v":7095,"vw":23.363776},{"c":23.38,"h":23.4099,"l":23.35,"n":136,"o":23.35,"t":"2026-10-19T14:45:00Z","v":3703,"vw":23.389056},{"c":23.32,"h":23.395,"l":23.31,"n":183,"o":23.37,"t":"2026-10-19T14:50:00Z","v":6135,"vw":23.363099},{"c":23.365,"h":23.425,"l":23.32,"n":200,"o":23.32,"t":"2026-10-19T14:55:00Z","v":18325,"vw":23.358979},{"c":23.44,"h":23.465,"l":23.35,"n":133,"o":23.35,"t":"2026-10-19T15:00:00Z","v":11423,"vw":23.385723},{"c":23.41,"h":23.44,"l":23.39,"n":76,"o":23.44,"t":"2026-10-19T15:05:00Z","v":2190,"vw":23.418333},{"c":23.43,"h":23.45,"l":23.41,"n":100,"o":23.415,"t":"2026-10-19T15:10:00Z","v":6365,"vw":23.430874},{"c":23.395,"h":23.45,"l":23.3601,"n":150,"o":23.45,"t":"2026-10-19T15:15:00Z","v":18500,"vw":23.413121},{"c":23.4,"h":23.4,"l":23.38,"n":135,"o":23.39,"t":"2026-10-19T15:20:00Z","v":6643,"vw":23.393481},{"c":23.375,"h":23.39,"l":23.36,"n":146,"o":23.39,"t":"2026-10-19T15:25:00Z","v":8103,"vw":23.37544},{"c":23.41,"h":23.41,"l":23.35,"n":149,"o":23.35,"t":"2026-10-19T15:30:00Z","v":5215,"vw":23.381656},{"c":23.48,"h":23.49,"l":23.41,"n":156,"o":23.41,"t":"2026-10-19T15:35:00Z","v":7954,"vw":23.455619},{"c":23.48,"h":23.5,"l":23.48,"n":50,"o":23.48,"t":"2026-10-19T15:40:00Z","v":1649,"vw":23.493216},{"c":23.485,"h":23.485,"l":23.47,"n":65,"o":23.485,"t":"2026-10-19T15:45:00Z","v":2325,"vw":23.479756},{"c":23.51,"h":23.52,"l":23.475,"n":150,"o":23.485,"t":"2026-10-19T15:50:00Z","v":5627,"vw":23.49642},{"c":23.51,"h":23.53,"l":23.49,"n":118,"o":23.5,"t":"2026-10-19T15:55:00Z","v":4207,"vw":23.510971},{"c":23.43,"h":23.51,"l":23.42,"n":162,"o":23.51,"t":"2026-10-19T16:00:00Z","v":5847,"vw":23.445109},{"c":23.41,"h":23.42,"l":23.4,"n":128,"o":23.41,"t":"2026-10-19T16:05:00Z","v":6600,"vw":23.412081},{"c":23.39,"h":23.41,"l":23.375,"n":91,"o":23.41,"t":"2026-10-19T16:10:00Z","v":3348,"vw":23.392827},{"c":23.39,"h":23.41,"l":23.385,"n":108,"o":23.395,"t":"2026-10-19T16:15:00Z","v":3996,"vw":23.395721},{"c":23.37,"h":23.3842,"l":23.36,"n":114,"o":23.3842,"t":"2026-10-19T16:20:00Z","v":4581,"vw":23.365414},{"c":23.34,"h":23.35,"l":23.33,"n":108,"o":23.35,"t":"2026-10-19T16:25:00Z","v":3366,"vw":23.342901},{"c":23.35,"h":23.36,"l":23.34,"n":79,"o":23.34,"t":"2026-10-19T16:30:00Z","v":2587,"vw":23.352102},{"c":23.34,"h":23.36,"l":23.34,"n":82,"o":23.355,"t":"2026-10-19T16:35:00Z","v":3047,"vw":23.35409},{"c":23.335,"h":23.355,"l":23.33,"n":99,"o":23.3407,"t":"2026-10-19T16:40:00Z","v":4355,"vw":23.338496},{"c":23.305,"h":23.325,"l":23.3043,"n":157,"o":23.315,"t":"2026-10-19T16:45:00Z","v":6612,"vw":23.314529},{"c":23.33,"h":23.345,"l":23.33,"n":111,"o":23.33,"t":"2026-10-19T16:50:00Z","v":3320,"vw":23.337876},{"c":23.32,"h":23.34,"l":23.32,"n":65,"o":23.34,"t":"2026-10-19T16:55:00Z","v":2446,"vw":23.334048},{"c":23.34,"h":23.34,"l":23.31,"n":231,"o":23.315,"t":"2026-10-19T17:00:00Z","v":8099,"vw":23.329895},{"c":23.295,"h":23.34,"l":23.295,"n":125,"o":23.34,"t":"2026-10-19T17:05:00Z","v":6358,"vw":23.305},{"c":23.34,"h":23.35,"l":23.3,"n":147,"o":23.3,"t":"2026-10-19T17:10:00Z","v":5152,"vw":23.326099},{"c":23.33,"h":23.345,"l":23.32,"n":102,"o":23.34,"t":"2026-10-19T17:15:00Z","v":2840,"vw":23.331923},{"c":23.32,"h":23.32,"l":23.31,"n":24,"o":23.32,"t":"2026-10-19T17:20:00Z","v":811,"vw":23.318},{"c":23.375,"h":23.38,"l":23.365,"n":160,"o":23.37,"t":"2026-10-19T17:25:00Z","v":4742,"vw":23.372851},{"c":23.36,"h":23.375,"l":23.35,"n":96,"o":23.37,"t":"2026-10-19T17:30:00Z","v":4709,"vw":23.366501},{"c":23.36,"h":23.36,"l":23.34,"n":155,"o":23.35,"t":"2026-10-19T17:35:00Z","v":6772,"vw":23.350319},{"c":23.395,"h":23.415,"l":23.355,"n":145,"o":23.365,"t":"2026-10-19T17:40:00Z","v":6113,"vw":23.382522},{"c":23.35,"h":23.38,"l":23.35,"n":124,"o":23.38,"t":"2026-10-19T17:45:00Z","v":3802,"vw":23.361757},{"c":23.305,"h":23.385,"l":23.305,"n":209,"o":23.36,"t":"2026-10-19T17:50:00Z","v":7294,"vw":23.35541},{"c":23.325,"h":23.325,"l":23.31,"n":76,"o":23.31,"t":"2026-10-19T17:55:00Z","v":1926,"vw":23.319156},{"c":23.29,"h":23.34,"l":23.29,"n":188,"o":23.325,"t":"2026-10-19T18:00:00Z","v":10035,"vw":23.316102},{"c":23.295,"h":23.3,"l":23.27,"n":86,"o":23.2751,"t":"2026-10-19T18:05:00Z","v":2564,"vw":23.29156},{"c":23.31,"h":23.315,"l":23.295,"n":128,"o":23.295,"t":"2026-10-19T18:10:00Z","v":13884,"vw":23.296858},{"c":23.335,"h":23.335,"l":23.31,"n":145,"o":23.31,"t":"2026-10-19T18:15:00Z","v":5099,"vw":23.317584},{"c":23.3,"h":23.34,"l":23.3,"n":130,"o":23.34,"t":"2026-10-19T18:20:00Z","v":4673,"vw":23.318919},{"c":23.275,"h":23.315,"l":23.27,"n":131,"o":23.31,"t":"2026-10-19T18:25:00Z","v":6344,"vw":23.29503},{"c":23.3,"h":23.3,"l":23.27,"n":105,"o":23.28,"t":"2026-10-19T18:30:00Z","v":4338,"vw":23.283383},{"c":23.31,"h":23.31,"l":23.29,"n":98,"o":23.3,"t":"2026-10-19T18:35:00Z","v":3305,"vw":23.299692},{"c":23.31,"h":23.325,"l":23.302,"n":141,"o":23.302,"t":"2026-10-19T18:40:00Z","v":3609,"vw":23.3165},{"c":23.355,"h":23.355,"l":23.32,"n":174,"o":23.33,"t":"2026-10-19T18:45:00Z","v":7896,"vw":23.332459},{"c":23.35,"h":23.37,"l":23.35,"n":189,"o":23.35,"t":"2026-10-19T18:50:00Z","v":11677,"vw":23.353321},{"c":23.355,"h":23.36,"l":23.355,"n":114,"o":23.355,"t":"2026-10-19T18:55:00Z","v":2872,"vw":23.35712},{"c":23.405,"h":23.41,"l":23.355,"n":247,"o":23.355,"t":"2026-10-19T19:00:00Z","v":9052,"vw":23.374243},{"c":23.395,"h":23.41,"l":23.385,"n":112,"o":23.41,"t":"2026-10-19T19:05:00Z","v":4046,"vw":23.402014},{"c":23.44,"h":23.44,"l":23.395,"n":164,"o":23.395,"t":"2026-10-19T19:10:00Z","v":6997,"vw":23.417303},{"c":23.46,"h":23.47,"l":23.445,"n":267,"o":23.455,"t":"2026-10-19T19:15:00Z","v":13916,"vw":23.457365},{"c":23.51,"h":23.51,"l":23.46,"n":315,"o":23.46,"t":"2026-10-19T19:20:00Z","v":13267,"vw":23.478886},{"c":23.485,"h":23.5177,"l":23.45,"n":303,"o":23.51,"t":"2026-10-19T19:25:00Z","v":14187,"vw":23.47881},{"c":23.52,"h":23.54,"l":23.485,"n":373,"o":23.485,"t":"2026-10-19T19:30:00Z","v":12897,"vw":23.516876},{"c":23.51,"h":23.52,"l":23.495,"n":334,"o":23.51,"t":"2026-10-19T19:35:00Z","v":13683,"vw":23.507701},{"c":23.62,"h":23.64,"l":23.51,"n":404,"o":23.51,"t":"2026-10-19T19:40:00Z","v":27149,"vw":23.567677},{"c":23.55,"h":23.615,"l":23.54,"n":332,"o":23.61,"t":"2026-10-19T19:45:00Z","v":22772,"vw":23.591114},{"c":23.56,"h":23.585,"l":23.53,"n":590,"o":23.5401,"t":"2026-10-19T19:50:00Z","v":36790,"vw":23.561343},{"c":23.57,"h":23.59,"l":23.51,"n":2239,"o":23.55,"t":"2026-10-19T19:55:00Z","v":204463,"vw":23.544437},{"c":23.55,"h":23.55,"l":23.55,"n":34,"o":23.55,"t":"2026-10-19T20:00:00Z","v":482584,"vw":23.55},{"c":23.1305,"h":23.1305,"l":23.1305,"n":1,"o":23.1305,"t":"2026-10-19T20:55:00Z","v":805,"vw":23.1305},{"c":23.82,"h":23.935,"l":23.7,"n":62,"o":23.7,"t":"2026-10-20T13:30:00Z","v":12120,"vw":23.767611},{"c":23.96,"h":23.96,"l":23.6501,"n":287,"o":23.8548,"t":"2026-10-20T13:35:00Z","v":21156,"vw":23.821933},{"c":23.835,"h":24.006,"l":23.835,"n":98,"o":23.9,"t":"2026-10-20T13:40:00Z","v":6506,"vw":23.918986},{"c":24.035,"h":24.04,"l":23.8594,"n":143,"o":23.8594,"t":"2026-10-20T13:45:00Z","v":10336,"vw":23.966938},{"c":23.945,"h":24.055,"l":23.935,"n":223,"o":24.05,"t":"2026-10-20T13:50:00Z","v":13227,"vw":24.015595},{"c":24.07,"h":24.07,"l":23.93,"n":143,"o":23.93,"t":"2026-10-20T13:55:00Z","v":5291,"vw":23.999263},{"c":23.85,"h":24.07,"l":23.85,"n":135,"o":24.04,"t":"2026-10-20T14:00:00Z","v":7052,"vw":23.966257},{"c":23.91,"h":23.915,"l":23.8,"n":224,"o":23.82,"t":"2026-10-20T14:05:00Z","v":16259,"vw":23.86147},{"c":23.84,"h":23.96,"l":23.84,"n":199,"o":23.93,"t":"2026-10-20T14:10:00Z","v":8644,"vw":23.927221},{"c":23.91,"h":23.93,"l":23.86,"n":127,"o":23.86,"t":"2026-10-20T14:15:00Z","v":3670,"vw":23.891494},{"c":23.975,"h":24,"l":23.93,"n":168,"o":23.93,"t":"2026-10-20T14:20:00Z","v":5408,"vw":23.964095},{"c":24.125,"h":24.125,"l":24.005,"n":165,"o":24.005,"t":"2026-10-20T14:25:00Z","v":4314,"vw":24.075329},{"c":24.09,"h":24.1981,"l":24.075,"n":199,"o":24.18,"t":"2026-10-20T14:30:00Z","v":9894,"vw":24.147705},{"c":24.145,"h":24.17,"l":24.1,"n":149,"o":24.1,"t":"2026-10-20T14:35:00Z","v":4742,"vw":24.138019},{"c":24.15,"h":24.16,"l":24.13,"n":149,"o":24.15,"t":"2026-10-20T14:40:00Z","v":4861,"vw":24.147035},{"c":24.11,"h":24.16,"l":24.11,"n":158,"o":24.155,"t":"2026-10-20T14:45:00Z","v":5373,"vw":24.13356},{"c":24.205,"h":24.21,"l":24.1,"n":170,"o":24.125,"t":"2026-10-20T14:50:00Z","v":6039,"vw":24.148635},{"c":24.24,"h":24.27,"l":24.205,"n":175,"o":24.205,"t":"2026-10-20T14:55:00Z","v":10433,"vw":24.237053},{"c":24.19,"h":24.235,"l":24.185,"n":203,"o":24.22,"t":"2026-10-20T15:00:00Z","v":9748,"vw":24.205148},{"c":24.235,"h":24.24,"l":24.2,"n":103,"o":24.215,"t":"2026-10-20T15:05:00Z","v":7804,"vw":24.226684},{"c":24.07,"h":24.235,"l":24.07,"n":189,"o":24.235,"t":"2026-10-20T15:10:00Z","v":7022,"vw":24.136767},{"c":24.1,"h":24.13,"l":24.1,"n":113,"o":24.11,"t":"2026-10-20T15:15:00Z","v":5255,"vw":24.111713},{"c":24.09,"h":24.09,"l":24.055,"n":98,"o":24.07,"t":"2026-10-20T15:20:00Z","v":3112,"vw":24.074872},{"c":24.095,"h":24.11,"l":24.08,"n":151,"o":24.085,"t":"2026-10-20T15:25:00Z","v":6497,"vw":24.094164},{"c":24.035,"h":24.09,"l":24.035,"n":60,"o":24.09,"t":"2026-10-20T15:30:00Z","v":1968,"vw":24.059903},{"c":24.08,"h":24.08,"l":24.03,"n":97,"o":24.035,"t":"2026-10-20T15:35:00Z","v":3873,"vw":24.051062},{"c":24.08,"h":24.11,"l":24.07,"n":84,"o":24.1,"t":"2026-10-20T15:40:00Z","v":2783,"vw":24.090381},{"c":24.04,"h":24.08,"l":24.03,"n":142,"o":24.08,"t":"2026-10-20T15:45:00Z","v":4873,"vw":24.048787},{"c":24.07,"h":24.08,"l":24.04,"n":116,"o":24.055,"t":"2026-10-20T15:50:00Z","v":3464,"vw":24.066817},{"c":24.04,"h":24.08,"l":24.02,"n":64,"o":24.08,"t":"2026-10-20T15:55:00Z","v":1660,"vw":24.056},{"c":23.985,"h":24.03,"l":23.95,"n":332,"o":24.03,"t":"2026-10-20T16:00:00Z","v":22028,"vw":23.985179},{"c":23.91,"h":23.98,"l":23.91,"n":207,"o":23.98,"t":"2026-10-20T16:05:00Z","v":9056,"vw":23.936726},{"c":23.89,"h":23.915,"l":23.87,"n":109,"o":23.915,"t":"2026-10-20T16:10:00Z","v":3030,"vw":23.891468},{"c":23.865,"h":23.9,"l":23.865,"n":144,"o":23.89,"t":"2026-10-20T16:15:00Z","v":3333,"vw":23.885278},{"c":23.855,"h":23.87,"l":23.85,"n":95,"o":23.85,"t":"2026-10-20T16:20:00Z","v":2567,"vw":23.853636},{"c":23.9,"h":23.9,"l":23.86,"n":87,"o":23.86,"t":"2026-10-20T16:25:00Z","v":3200,"vw":23.874945},{"c":23.93,"h":23.93,"l":23.88,"n":143,"o":23.88,"t":"2026-10-20T16:30:00Z","v":4246,"vw":23.902709},{"c":23.96,"h":23.96,"l":23.94,"n":42,"o":23.94,"t":"2026-10-20T16:35:00Z","v":1051,"vw":23.951548},{"c":23.965,"h":23.99,"l":23.94,"n":183,"o":23.94,"t":"2026-10-20T16:40:00Z","v":7707,"vw":23.976392},{"c":23.98,"h":23.98,"l":23.97,"n":77,"o":23.98,"t":"2026-10-20T16:45:00Z","v":2062,"vw":23.979026},{"c":23.92,"h":23.98,"l":23.92,"n":154,"o":23.98,"t":"2026-10-20T16:50:00Z","v":4139,"vw":23.943587},{"c":23.935,"h":23.95,"l":23.91,"n":90,"o":23.91,"t":"2026-10-20T16:55:00Z","v":2478,"vw":23.934792},{"c":23.95,"h":23.955,"l":23.94,"n":77,"o":23.95,"t":"2026-10-20T17:00:00Z","v":2098,"vw":23.949463},{"c":23.97,"h":23.97,"l":23.94,"n":103,"o":23.97,"t":"2026-10-20T17:05:00Z","v":2347,"vw":23.959},{"c":23.95,"h":23.99,"l":23.95,"n":130,"o":23.9719,"t":"2026-10-20T17:10:00Z","v":4289,"vw":23.969173},{"c":23.965,"h":23.975,"l":23.96,"n":88,"o":23.97,"t":"2026-10-20T17:15:00Z","v":2466,"vw":23.964936},{"c":23.98,"h":24,"l":23.9601,"n":138,"o":23.97,"t":"2026-10-20T17:20:00Z","v":5597,"vw":23.985507},{"c":23.99,"h":24,"l":23.9638,"n":64,"o":23.98,"t":"2026-10-20T17:25:00Z","v":2326,"vw":23.981678},{"c":23.92,"h":24,"l":23.92,"n":160,"o":23.995,"t":"2026-10-20T17:30:00Z","v":5905,"vw":23.98325},{"c":23.95,"h":23.965,"l":23.95,"n":50,"o":23.96,"t":"2026-10-20T17:35:00Z","v":1963,"vw":23.954908},{"c":23.92,"h":23.95,"l":23.88,"n":164,"o":23.95,"t":"2026-10-20T17:40:00Z","v":5781,"vw":23.9116},{"c":23.92,"h":23.93,"l":23.92,"n":153,"o":23.93,"t":"2026-10-20T17:45:00Z","v":3691,"vw":23.927756},{"c":23.96,"h":23.96,"l":23.925,"n":109,"o":23.93,"t":"2026-10-20T17:50:00Z","v":3711,"vw":23.937252},{"c":24.04,"h":24.07,"l":23.945,"n":265,"o":23.945,"t":"2026-10-20T17:55:00Z","v":10949,"vw":24.019484},{"c":24.1,"h":24.11,"l":24.02,"n":423,"o":24.04,"t":"2026-10-20T18:00:00Z","v":48268,"vw":24.08983},{"c":24.17,"h":24.175,"l":24.08,"n":331,"o":24.105,"t":"2026-10-20T18:05:00Z","v":54283,"vw":24.159709},{"c":24.15,"h":24.195,"l":24.14,"n":274,"o":24.16,"t":"2026-10-20T18:10:00Z","v":43172,"vw":24.164345},{"c":24.075,"h":24.16,"l":24.075,"n":517,"o":24.15,"t":"2026-10-20T18:15:00Z","v":76230,"vw":24.142779},{"c":24.07,"h":24.09,"l":24.05,"n":182,"o":24.09,"t":"2026-10-20T18:20:00Z","v":10513,"vw":24.076607},{"c":24.05,"h":24.08,"l":24.05,"n":140,"o":24.065,"t":"2026-10-20T18:25:00Z","v":7849,"vw":24.064398},{"c":24.015,"h":24.02,"l":23.98,"n":137,"o":24.02,"t":"2026-10-20T18:30:00Z","v":5261,"vw":24.000119},{"c":23.98,"h":24,"l":23.9675,"n":109,"o":24,"t":"2026-10-20T18:35:00Z","v":3589,"vw":23.983004},{"c":23.99,"h":23.99,"l":23.97,"n":111,"o":23.985,"t":"2026-10-20T18:40:00Z","v":3047,"vw":23.981459},{"c":24.02,"h":24.03,"l":23.97,"n":221,"o":23.97,"t":"2026-10-20T18:45:00Z","v":7379,"vw":24.016535},{"c":24.03,"h":24.06,"l":24.01,"n":280,"o":24.025,"t":"2026-10-20T18:50:00Z","v":13045,"vw":24.031944},{"c":24.02,"h":24.05,"l":24.02,"n":232,"o":24.03,"t":"2026-10-20T18:55:00Z","v":7127,"vw":24.035698},{"c":24.05,"h":24.065,"l":24,"n":306,"o":24.035,"t":"2026-10-20T19:00:00Z","v":16881,"vw":24.033521},{"c":23.98,"h":24.03,"l":23.98,"n":200,"o":24.03,"t":"2026-10-20T19:05:00Z","v":10527,"vw":24.011551},{"c":23.94,"h":24.005,"l":23.94,"n":369,"o":24,"t":"2026-10-20T19:10:00Z","v":19969,"vw":23.970383},{"c":23.93,"h":23.935,"l":23.92,"n":186,"o":23.925,"t":"2026-10-20T19:15:00Z","v":6496,"vw":23.928953},{"c":23.92,"h":23.93,"l":23.89,"n":297,"o":23.93,"t":"2026-10-20T19:20:00Z","v":12077,"vw":23.914109},{"c":23.941,"h":23.95,"l":23.91,"n":339,"o":23.915,"t":"2026-10-20T19:25:00Z","v":17434,"vw":23.92876},{"c":23.97,"h":23.98,"l":23.94,"n":339,"o":23.94,"t":"2026-10-20T19:30:00Z","v":23478,"vw":23.948455},{"c":23.84,"h":23.95,"l":23.84,"n":236,"o":23.95,"t":"2026-10-20T19:35:00Z","v":10948,"vw":23.871992},{"c":23.87,"h":23.9,"l":23.84,"n":435,"o":23.845,"t":"2026-10-20T19:40:00Z","v":21613,"vw":23.85901},{"c":23.87,"h":23.87,"l":23.84,"n":329,"o":23.87,"t":"2026-10-20T19:45:00Z","v":14418,"vw":23.857497},{"c":23.925,"h":23.94,"l":23.86,"n":537,"o":23.86,"t":"2026-10-20T19:50:00Z","v":34426,"vw":23.908829},{"c":23.83,"h":23.91,"l":23.8,"n":1918,"o":23.91,"t":"2026-10-20T19:55:00Z","v":128014,"vw":23.831382},{"c":23.81,"h":23.81,"l":23.81,"n":41,"o":23.81,"t":"2026-10-20T20:00:00Z","v":214144,"vw":23.81},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-20T20:05:00Z","v":1500,"vw":23.85},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-21T08:45:00Z","v":419,"vw":23.56},{"c":23.2416,"h":23.68,"l":23.1436,"n":143,"o":23.66,"t":"2026-10-21T13:30:00Z","v":28490,"vw":23.417766},{"c":23.215,"h":23.485,"l":23.17,"n":802,"o":23.3,"t":"2026-10-21T13:35:00Z","v":61302,"vw":23.34352},{"c":23.185,"h":23.33,"l":23.1295,"n":194,"o":23.24,"t":"2026-10-21T13:40:00Z","v":13011,"vw":23.242153},{"c":23.2602,"h":23.28,"l":23.1316,"n":182,"o":23.1316,"t":"2026-10-21T13:45:00Z","v":9658,"vw":23.204124},{"c":23.3,"h":23.36,"l":23.28,"n":161,"o":23.34,"t":"2026-10-21T13:50:00Z","v":9047,"vw":23.318454},{"c":23.39,"h":23.45,"l":23.33,"n":196,"o":23.36,"t":"2026-10-21T13:55:00Z","v":7434,"vw":23.378252},{"c":23.37,"h":23.39,"l":23.315,"n":260,"o":23.37,"t":"2026-10-21T14:00:00Z","v":11294,"vw":23.356973},{"c":23.355,"h":23.395,"l":23.335,"n":191,"o":23.365,"t":"2026-10-21T14:05:00Z","v":8589,"vw":23.3655},{"c":23.33,"h":23.37,"l":23.315,"n":343,"o":23.355,"t":"2026-10-21T14:10:00Z","v":24615,"vw":23.342495},{"c":23.31,"h":23.345,"l":23.265,"n":330,"o":23.32,"t":"2026-10-21T14:15:00Z","v":16772,"vw":23.312353},{"c":23.28,"h":23.3484,"l":23.265,"n":183,"o":23.315,"t":"2026-10-21T14:20:00Z","v":5898,"vw":23.300668},{"c":23.325,"h":23.34,"l":23.28,"n":125,"o":23.3,"t":"2026-10-21T14:25:00Z","v":2953,"vw":23.311725},{"c":23.43,"h":23.465,"l":23.32,"n":246,"o":23.325,"t":"2026-10-21T14:30:00Z","v":12844,"vw":23.383934},{"c":23.365,"h":23.425,"l":23.36,"n":107,"o":23.415,"t":"2026-10-21T14:35:00Z","v":2794,"vw":23.386524},{"c":23.48,"h":23.48,"l":23.365,"n":169,"o":23.365,"t":"2026-10-21T14:40:00Z","v":6481,"vw":23.425182},{"c":23.455,"h":23.48,"l":23.44,"n":137,"o":23.48,"t":"2026-10-21T14:45:00Z","v":4041,"vw":23.458417},{"c":23.525,"h":23.55,"l":23.46,"n":140,"o":23.46,"t":"2026-10-21T14:50:00Z","v":7622,"vw":23.503414},{"c":23.55,"h":23.57,"l":23.52,"n":240,"o":23.52,"t":"2026-10-21T14:55:00Z","v":11431,"vw":23.552751},{"c":23.53,"h":23.575,"l":23.51,"n":239,"o":23.54,"t":"2026-10-21T15:00:00Z","v":13069,"vw":23.530111},{"c":23.675,"h":23.675,"l":23.5,"n":559,"o":23.53,"t":"2026-10-21T15:05:00Z","v":51503,"vw":23.594053},{"c":23.73,"h":23.745,"l":23.69,"n":190,"o":23.69,"t":"2026-10-21T15:10:00Z","v":8868,"vw":23.72459},{"c":23.72,"h":23.735,"l":23.68,"n":189,"o":23.73,"t":"2026-10-21T15:15:00Z","v":5860,"vw":23.715109},{"c":23.7037,"h":23.725,"l":23.7,"n":147,"o":23.72,"t":"2026-10-21T15:20:00Z","v":4242,"vw":23.711509},{"c":23.8,"h":23.81,"l":23.695,"n":187,"o":23.705,"t":"2026-10-21T15:25:00Z","v":6654,"vw":23.744129},{"c":23.805,"h":23.845,"l":23.795,"n":121,"o":23.795,"t":"2026-10-21T15:30:00Z","v":3943,"vw":23.812637},{"c":23.81,"h":23.84,"l":23.81,"n":131,"o":23.81,"t":"2026-10-21T15:35:00Z","v":4171,"vw":23.815605},{"c":23.78,"h":23.795,"l":23.78,"n":101,"o":23.79,"t":"2026-10-21T15:40:00Z","v":2135,"vw":23.786878},{"c":23.77,"h":23.81,"l":23.76,"n":205,"o":23.79,"t":"2026-10-21T15:45:00Z","v":8226,"vw":23.785135},{"c":23.8,"h":23.805,"l":23.76,"n":161,"o":23.76,"t":"2026-10-21T15:50:00Z","v":7764,"vw":23.796513},{"c":23.86,"h":23.86,"l":23.78,"n":139,"o":23.79,"t":"2026-10-21T15:55:00Z","v":5197,"vw":23.814335},{"c":23.81,"h":23.85,"l":23.81,"n":148,"o":23.85,"t":"2026-10-21T16:00:00Z","v":3860,"vw":23.827899},{"c":23.8,"h":23.815,"l":23.745,"n":484,"o":23.8117,"t":"2026-10-21T16:05:00Z","v":41697,"vw":23.77501},{"c":23.83,"h":23.83,"l":23.78,"n":108,"o":23.82,"t":"2026-10-21T16:10:00Z","v":3595,"vw":23.817307},{"c":23.82,"h":23.84,"l":23.79,"n":157,"o":23.84,"t":"2026-10-21T16:15:00Z","v":6045,"vw":23.812595},{"c":23.8,"h":23.83,"l":23.77,"n":144,"o":23.83,"t":"2026-10-21T16:20:00Z","v":6650,"vw":23.786947},{"c":23.81,"h":23.81,"l":23.79,"n":72,"o":23.8,"t":"2026-10-21T16:25:00Z","v":1980,"vw":23.800501},{"c":23.82,"h":23.82,"l":23.805,"n":87,"o":23.805,"t":"2026-10-21T16:30:00Z","v":3214,"vw":23.810385},{"c":23.9,"h":23.9,"l":23.82,"n":234,"o":23.82,"t":"2026-10-21T16:35:00Z","v":12719,"vw":23.861744},{"c":23.9,"h":23.905,"l":23.86,"n":149,"o":23.905,"t":"2026-10-21T16:40:00Z","v":4364,"vw":23.879583},{"c":23.86,"h":23.9,"l":23.82,"n":226,"o":23.88,"t":"2026-10-21T16:45:00Z","v":8278,"vw":23.865914},{"c":23.87,"h":23.91,"l":23.87,"n":107,"o":23.87,"t":"2026-10-21T16:50:00Z","v":3331,"vw":23.886682},{"c":23.9,"h":23.9151,"l":23.89,"n":150,"o":23.89,"t":"2026-10-21T16:55:00Z","v":4016,"vw":23.909648},{"c":23.89,"h":23.915,"l":23.88,"n":161,"o":23.88,"t":"2026-10-21T17:00:00Z","v":6901,"vw":23.899803},{"c":23.9,"h":23.915,"l":23.9,"n":98,"o":23.9,"t":"2026-10-21T17:05:00Z","v":2695,"vw":23.907167},{"c":23.87,"h":23.9,"l":23.87,"n":148,"o":23.9,"t":"2026-10-21T17:10:00Z","v":3506,"vw":23.883749},{"c":23.87,"h":23.885,"l":23.855,"n":115,"o":23.87,"t":"2026-10-21T17:15:00Z","v":2926,"vw":23.867635},{"c":23.89,"h":23.9,"l":23.89,"n":100,"o":23.89,"t":"2026-10-21T17:20:00Z","v":2843,"vw":23.892041},{"c":23.87,"h":23.89,"l":23.86,"n":120,"o":23.89,"t":"2026-10-21T17:25:00Z","v":4061,"vw":23.876593},{"c":23.9,"h":23.9,"l":23.85,"n":168,"o":23.88,"t":"2026-10-21T17:30:00Z","v":6758,"vw":23.871383},{"c":23.935,"h":23.95,"l":23.91,"n":127,"o":23.91,"t":"2026-10-21T17:35:00Z","v":3906,"vw":23.930832},{"c":23.92,"h":23.94,"l":23.915,"n":124,"o":23.935,"t":"2026-10-21T17:40:00Z","v":2644,"vw":23.927539},{"c":23.94,"h":23.955,"l":23.9,"n":174,"o":23.91,"t":"2026-10-21T17:45:00Z","v":9179,"vw":23.920972},{"c":23.91,"h":23.94,"l":23.89,"n":162,"o":23.935,"t":"2026-10-21T17:50:00Z","v":9031,"vw":23.913033},{"c":23.94,"h":23.94,"l":23.92,"n":137,"o":23.92,"t":"2026-10-21T17:55:00Z","v":5549,"vw":23.928351},{"c":23.96,"h":23.96,"l":23.925,"n":240,"o":23.94,"t":"2026-10-21T18:00:00Z","v":8803,"vw":23.947365},{"c":23.9,"h":23.94,"l":23.885,"n":167,"o":23.94,"t":"2026-10-21T18:05:00Z","v":8997,"vw":23.90541},{"c":23.91,"h":23.925,"l":23.88,"n":236,"o":23.91,"t":"2026-10-21T18:10:00Z","v":11398,"vw":23.902293},{"c":23.94,"h":23.945,"l":23.93,"n":97,"o":23.93,"t":"2026-10-21T18:15:00Z","v":2329,"vw":23.939921},{"c":23.95,"h":23.95,"l":23.93,"n":87,"o":23.93,"t":"2026-10-21T18:20:00Z","v":3470,"vw":23.942054},{"c":23.965,"h":23.965,"l":23.955,"n":158,"o":23.955,"t":"2026-10-21T18:25:00Z","v":5096,"vw":23.957071},{"c":23.98,"h":23.98,"l":23.955,"n":205,"o":23.955,"t":"2026-10-21T18:30:00Z","v":5224,"vw":23.967687},{"c":23.96,"h":23.98,"l":23.96,"n":148,"o":23.975,"t":"2026-10-21T18:35:00Z","v":3501,"vw":23.964776},{"c":23.93,"h":23.96,"l":23.915,"n":216,"o":23.96,"t":"2026-10-21T18:40:00Z","v":6068,"vw":23.937058},{"c":23.89,"h":23.95,"l":23.89,"n":267,"o":23.93,"t":"2026-10-21T18:45:00Z","v":8276,"vw":23.913574},{"c":23.805,"h":23.885,"l":23.78,"n":301,"o":23.885,"t":"2026-10-21T18:50:00Z","v":18171,"vw":23.807023},{"c":23.73,"h":23.81,"l":23.72,"n":271,"o":23.81,"t":"2026-10-21T18:55:00Z","v":8334,"vw":23.758158},{"c":23.67,"h":23.72,"l":23.635,"n":242,"o":23.72,"t":"2026-10-21T19:00:00Z","v":8105,"vw":23.666728},{"c":23.705,"h":23.705,"l":23.56,"n":443,"o":23.66,"t":"2026-10-21T19:05:00Z","v":27198,"vw":23.640987},{"c":23.71,"h":23.71,"l":23.65,"n":349,"o":23.69,"t":"2026-10-21T19:10:00Z","v":21359,"vw":23.665952},{"c":23.73,"h":23.775,"l":23.72,"n":345,"o":23.72,"t":"2026-10-21T19:15:00Z","v":14963,"vw":23.741489},{"c":23.71,"h":23.74,"l":23.71,"n":274,"o":23.74,"t":"2026-10-21T19:20:00Z","v":11049,"vw":23.719229},{"c":23.8,"h":23.8,"l":23.72,"n":347,"o":23.72,"t":"2026-10-21T19:25:00Z","v":13563,"vw":23.766913},{"c":23.8,"h":23.83,"l":23.78,"n":365,"o":23.795,"t":"2026-10-21T19:30:00Z","v":12466,"vw":23.804481},{"c":23.78,"h":23.825,"l":23.78,"n":354,"o":23.78,"t":"2026-10-21T19:35:00Z","v":15161,"vw":23.804322},{"c":23.77,"h":23.78,"l":23.745,"n":664,"o":23.77,"t":"2026-10-21T19:40:00Z","v":40014,"vw":23.760475},{"c":23.765,"h":23.77,"l":23.725,"n":667,"o":23.77,"t":"2026-10-21T19:45:00Z","v":29038,"vw":23.75332},{"c":23.725,"h":23.79,"l":23.72,"n":820,"o":23.77,"t":"2026-10-21T19:50:00Z","v":36368,"vw":23.755954},{"c":23.62,"h":23.72,"l":23.59,"n":2201,"o":23.72,"t":"2026-10-21T19:55:00Z","v":152318,"vw":23.631694},{"c":23.62,"h":23.62,"l":23.62,"n":62,"o":23.62,"t":"2026-10-21T20:00:00Z","v":177151,"vw":23.62},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-21T20:35:00Z","v":401,"vw":23.5},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-21T22:20:00Z","v":121,"vw":23.56},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-21T22:55:00Z","v":139,"vw":23.56},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-22T08:00:00Z","v":205,"vw":23.51},{"c":23.51,"h":23.51,"l":23.51,"n":7,"o":23.51,"t":"2026-10-22T08:35:00Z","v":638,"vw":23.51},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-22T12:05:00Z","v":500,"vw":23.53},{"c":23.595,"h":23.6,"l":23.3101,"n":70,"o":23.47,"t":"2026-10-22T13:30:00Z","v":13307,"vw":23.462092},{"c":23.55,"h":23.56,"l":23.55,"n":32,"o":23.55,"t":"2026-10-22T13:35:00Z","v":2087,"vw":23.553612},{"c":23.72,"h":23.86,"l":23.64,"n":125,"o":23.64,"t":"2026-10-22T13:40:00Z","v":8396,"vw":23.677531},{"c":23.825,"h":23.865,"l":23.73,"n":122,"o":23.84,"t":"2026-10-22T13:45:00Z","v":4799,"vw":23.803267},{"c":23.805,"h":23.845,"l":23.805,"n":36,"o":23.845,"t":"2026-10-22T13:50:00Z","v":986,"vw":23.813367},{"c":23.82,"h":23.83,"l":23.75,"n":142,"o":23.8,"t":"2026-10-22T13:55:00Z","v":4599,"vw":23.794567},{"c":23.745,"h":23.81,"l":23.74,"n":216,"o":23.8,"t":"2026-10-22T14:00:00Z","v":9621,"vw":23.787979},{"c":23.705,"h":23.76,"l":23.66,"n":212,"o":23.755,"t":"2026-10-22T14:05:00Z","v":11160,"vw":23.716899},{"c":23.72,"h":23.81,"l":23.67,"n":227,"o":23.7,"t":"2026-10-22T14:10:00Z","v":10957,"vw":23.744738},{"c":23.66,"h":23.75,"l":23.66,"n":250,"o":23.7,"t":"2026-10-22T14:15:00Z","v":12583,"vw":23.713467},{"c":23.48,"h":23.65,"l":23.455,"n":195,"o":23.65,"t":"2026-10-22T14:20:00Z","v":12534,"vw":23.550821},{"c":23.4,"h":23.5,"l":23.4,"n":167,"o":23.49,"t":"2026-10-22T14:25:00Z","v":7579,"vw":23.431597},{"c":23.34,"h":23.48,"l":23.34,"n":253,"o":23.4201,"t":"2026-10-22T14:30:00Z","v":28120,"vw":23.378536},{"c":23.32,"h":23.35,"l":23.29,"n":154,"o":23.345,"t":"2026-10-22T14:35:00Z","v":6011,"vw":23.310239},{"c":23.44,"h":23.45,"l":23.34,"n":185,"o":23.35,"t":"2026-10-22T14:40:00Z","v":9986,"vw":23.393788},{"c":23.4,"h":23.45,"l":23.39,"n":152,"o":23.45,"t":"2026-10-22T14:45:00Z","v":6892,"vw":23.419884},{"c":23.48,"h":23.48,"l":23.382,"n":145,"o":23.382,"t":"2026-10-22T14:50:00Z","v":4724,"vw":23.43786},{"c":23.54,"h":23.55,"l":23.45,"n":230,"o":23.495,"t":"2026-10-22T14:55:00Z","v":5465,"vw":23.502028},{"c":23.485,"h":23.52,"l":23.475,"n":243,"o":23.51,"t":"2026-10-22T15:00:00Z","v":10136,"vw":23.491393},{"c":23.38,"h":23.5,"l":23.365,"n":302,"o":23.485,"t":"2026-10-22T15:05:00Z","v":11587,"vw":23.437154},{"c":23.345,"h":23.39,"l":23.345,"n":172,"o":23.37,"t":"2026-10-22T15:10:00Z","v":6058,"vw":23.369034},{"c":23.36,"h":23.41,"l":23.285,"n":333,"o":23.34,"t":"2026-10-22T15:15:00Z","v":25304,"vw":23.358309},{"c":23.35,"h":23.41,"l":23.33,"n":168,"o":23.395,"t":"2026-10-22T15:20:00Z","v":7399,"vw":23.376914},{"c":23.34,"h":23.36,"l":23.27,"n":268,"o":23.36,"t":"2026-10-22T15:25:00Z","v":7625,"vw":23.302646},{"c":23.355,"h":23.4,"l":23.35,"n":211,"o":23.37,"t":"2026-10-22T15:30:00Z","v":5622,"vw":23.369796},{"c":23.35,"h":23.36,"l":23.31,"n":147,"o":23.355,"t":"2026-10-22T15:35:00Z","v":4775,"vw":23.332817},{"c":23.35,"h":23.39,"l":23.33,"n":200,"o":23.35,"t":"2026-10-22T15:40:00Z","v":9310,"vw":23.351406},{"c":23.39,"h":23.41,"l":23.355,"n":222,"o":23.36,"t":"2026-10-22T15:45:00Z","v":11430,"vw":23.391188},{"c":23.38,"h":23.4181,"l":23.36,"n":233,"o":23.37,"t":"2026-10-22T15:50:00Z","v":8156,"vw":23.380015},{"c":23.39,"h":23.42,"l":23.38,"n":210,"o":23.385,"t":"2026-10-22T15:55:00Z","v":6083,"vw":23.390937},{"c":23.3459,"h":23.42,"l":23.33,"n":219,"o":23.4,"t":"2026-10-22T16:00:00Z","v":10206,"vw":23.374893},{"c":23.335,"h":23.37,"l":23.31,"n":288,"o":23.3459,"t":"2026-10-22T16:05:00Z","v":12123,"vw":23.342245},{"c":23.31,"h":23.34,"l":23.275,"n":252,"o":23.335,"t":"2026-10-22T16:10:00Z","v":12148,"vw":23.305602},{"c":23.36,"h":23.36,"l":23.32,"n":114,"o":23.32,"t":"2026-10-22T16:15:00Z","v":3813,"vw":23.343483},{"c":23.28,"h":23.36,"l":23.28,"n":148,"o":23.36,"t":"2026-10-22T16:20:00Z","v":4616,"vw":23.332101},{"c":23.29,"h":23.3,"l":23.265,"n":274,"o":23.3,"t":"2026-10-22T16:25:00Z","v":12402,"vw":23.289539},{"c":23.225,"h":23.27,"l":23.2105,"n":279,"o":23.27,"t":"2026-10-22T16:30:00Z","v":19855,"vw":23.243795},{"c":23.105,"h":23.21,"l":23.09,"n":260,"o":23.21,"t":"2026-10-22T16:35:00Z","v":10046,"vw":23.150568},{"c":22.99,"h":23.09,"l":22.98,"n":377,"o":23.09,"t":"2026-10-22T16:40:00Z","v":25288,"vw":23.011153},{"c":22.972,"h":23.02,"l":22.94,"n":265,"o":23.015,"t":"2026-10-22T16:45:00Z","v":15277,"vw":22.983019},{"c":23.05,"h":23.06,"l":23,"n":224,"o":23.0101,"t":"2026-10-22T16:50:00Z","v":12743,"vw":23.029385},{"c":23.2,"h":23.2,"l":23.035,"n":262,"o":23.06,"t":"2026-10-22T16:55:00Z","v":18842,"vw":23.105355},{"c":23.16,"h":23.21,"l":23.14,"n":185,"o":23.2,"t":"2026-10-22T17:00:00Z","v":6732,"vw":23.170258},{"c":23.17,"h":23.22,"l":23.15,"n":221,"o":23.17,"t":"2026-10-22T17:05:00Z","v":6687,"vw":23.179879},{"c":23.03,"h":23.17,"l":23.03,"n":322,"o":23.17,"t":"2026-10-22T17:10:00Z","v":25129,"vw":23.095297},{"c":23.08,"h":23.08,"l":23.01,"n":284,"o":23.04,"t":"2026-10-22T17:15:00Z","v":11482,"vw":23.047774},{"c":23.07,"h":23.12,"l":23.07,"n":222,"o":23.08,"t":"2026-10-22T17:20:00Z","v":8700,"vw":23.100785},{"c":23.085,"h":23.09,"l":23.03,"n":334,"o":23.07,"t":"2026-10-22T17:25:00Z","v":17131,"vw":23.059659},{"c":23.16,"h":23.16,"l":23.065,"n":277,"o":23.09,"t":"2026-10-22T17:30:00Z","v":22055,"vw":23.110789},{"c":23.19,"h":23.19,"l":23.13,"n":252,"o":23.16,"t":"2026-10-22T17:35:00Z","v":12951,"vw":23.142426},{"c":23.18,"h":23.2,"l":23.17,"n":208,"o":23.19,"t":"2026-10-22T17:40:00Z","v":7361,"vw":23.179857},{"c":23.165,"h":23.18,"l":23.155,"n":255,"o":23.18,"t":"2026-10-22T17:45:00Z","v":8247,"vw":23.169229},{"c":23.085,"h":23.165,"l":23.08,"n":393,"o":23.165,"t":"2026-10-22T17:50:00Z","v":24905,"vw":23.11869},{"c":23.03,"h":23.0962,"l":23.02,"n":299,"o":23.09,"t":"2026-10-22T17:55:00Z","v":14796,"vw":23.055266},{"c":22.92,"h":23.03,"l":22.91,"n":435,"o":23.025,"t":"2026-10-22T18:00:00Z","v":33149,"vw":22.967493},{"c":22.975,"h":23,"l":22.915,"n":305,"o":22.92,"t":"2026-10-22T18:05:00Z","v":14821,"vw":22.953435},{"c":22.955,"h":23.01,"l":22.95,"n":270,"o":22.97,"t":"2026-10-22T18:10:00Z","v":14287,"vw":22.975657},{"c":22.985,"h":22.985,"l":22.93,"n":222,"o":22.94,"t":"2026-10-22T18:15:00Z","v":9402,"vw":22.954686},{"c":22.96,"h":23.015,"l":22.955,"n":337,"o":22.985,"t":"2026-10-22T18:20:00Z","v":18314,"vw":22.991964}],"history":[{"c":11.97,"h":12.24,"l":11.935,"n":11282,"o":12.24,"t":"2024-10-21T04:00:00Z","v":955990,"vw":12.014311},{"c":12.07,"h":12.095,"l":11.904,"n":15298,"o":11.92,"t":"2024-10-22T04:00:00Z","v":1023721,"vw":12.009586},{"c":12.51,"h":13.41,"l":12.19,"n":22455,"o":13.04,"t":"2024-10-23T04:00:00Z","v":2174484,"vw":12.515553},{"c":12.32,"h":12.8,"l":12.254,"n":19022,"o":12.66,"t":"2024-10-24T04:00:00Z","v":1485596,"vw":12.429066},{"c":12.47,"h":12.795,"l":12.35,"n":12774,"o":12.5,"t":"2024-10-25T04:00:00Z","v":1135686,"vw":12.508938},{"c":12.8,"h":13.11,"l":12.5,"n":19652,"o":12.62,"t":"2024-10-28T04:00:00Z","v":1674465,"vw":12.837589},{"c":12.52,"h":12.63,"l":12.35,"n":17388,"o":12.4,"t":"2024-10-29T04:00:00Z","v":1994480,"vw":12.479778},{"c":12.71,"h":13.055,"l":12.58,"n":14581,"o":12.58,"t":"2024-10-30T04:00:00Z","v":1773865,"vw":12.87125},{"c":12.48,"h":12.71,"l":12.23,"n":16010,"o":12.67,"t":"2024-10-31T04:00:00Z","v":1747593,"vw":12.459598},{"c":12.41,"h":12.615,"l":12.315,"n":14366,"o":12.61,"t":"2024-11-01T04:00:00Z","v":1126304,"vw":12.426938},{"c":12.2,"h":12.49,"l":12.19,"n":12640,"o":12.24,"t":"2024-11-04T05:00:00Z","v":1023112,"vw":12.286128},{"c":12.5,"h":12.545,"l":12.08,"n":12106,"o":12.1,"t":"2024-11-05T05:00:00Z","v":754881,"vw":12.398352},{"c":13.2,"h":13.26,"l":12.59,"n":19701,"o":12.87,"t":"2024-11-06T05:00:00Z","v":1638184,"vw":13.044533},{"c":13.49,"h":13.68,"l":13.02,"n":26099,"o":13.12,"t":"2024-11-07T05:00:00Z","v":4638119,"vw":13.277121},{"c":13.61,"h":14.005,"l":12.415,"n":36686,"o":13.51,"t":"2024-11-08T05:00:00Z","v":3923508,"vw":13.64327},{"c":15.82,"h":16.03,"l":13.9,"n":41454,"o":13.9,"t":"2024-11-11T05:00:00Z","v":4869975,"vw":15.469362},{"c":16.3,"h":16.31,"l":15.47,"n":34883,"o":15.53,"t":"2024-11-12T05:00:00Z","v":3713339,"vw":15.978789},{"c":16.8,"h":17,"l":16.31,"n":32506,"o":16.5,"t":"2024-11-13T05:00:00Z","v":3943109,"vw":16.755047},{"c":16.66,"h":16.88,"l":16.08,"n":26853,"o":16.75,"t":"2024-11-14T05:00:00Z","v":2455302,"vw":16.580501},{"c":15.85,"h":16.58,"l":15.75,"n":25672,"o":16.58,"t":"2024-11-15T05:00:00Z","v":2399775,"vw":15.949342},{"c":15.64,"h":15.8521,"l":15.42,"n":16289,"o":15.77,"t":"2024-11-18T05:00:00Z","v":1482453,"vw":15.630045},{"c":16.26,"h":16.31,"l":15.36,"n":16728,"o":15.36,"t":"2024-11-19T05:00:00Z","v":1833842,"vw":15.996871},{"c":16.03,"h":16.65,"l":15.97,"n":21257,"o":16.27,"t":"2024-11-20T05:00:00Z","v":1791258,"vw":16.119811},{"c":16.55,"h":16.75,"l":15.7,"n":26989,"o":16.08,"t":"2024-11-21T05:00:00Z","v":2573318,"vw":16.401999},{"c":17.13,"h":17.19,"l":16.37,"n":24017,"o":16.52,"t":"2024-11-22T05:00:00Z","v":2459039,"vw":16.947411},{"c":16.6,"h":18.38,"l":16.56,"n":32492,"o":17.498,"t":"2024-11-25T05:00:00Z","v":3551506,"vw":17.131115},{"c":16.69,"h":16.755,"l":16.25,"n":22844,"o":16.44,"t":"2024-11-26T05:00:00Z","v":1537234,"vw":16.634195},{"c":16.62,"h":16.82,"l":16.23,"n":17560,"o":16.82,"t":"2024-11-27T05:00:00Z","v":1197891,"vw":16.511819},{"c":16.79,"h":16.87,"l":16.6,"n":8198,"o":16.63,"t":"2024-11-29T05:00:00Z","v":702845,"vw":16.761907},{"c":17.19,"h":17.26,"l":16.78,"n":21605,"o":16.84,"t":"2024-12-02T05:00:00Z","v":1687057,"vw":17.091568},{"c":17.06,"h":17.31,"l":16.53,"n":18580,"o":17.19,"t":"2024-12-03T05:00:00Z","v":1371793,"vw":16.995629},{"c":17.53,"h":17.8,"l":17.095,"n":22803,"o":17.15,"t":"2024-12-04T05:00:00Z","v":2172416,"vw":17.582128},{"c":17.47,"h":18,"l":17.39,"n":18770,"o":17.96,"t":"2024-12-05T05:00:00Z","v":1581202,"vw":17.620506},{"c":18,"h":18.065,"l":17.51,"n":18162,"o":17.61,"t":"2024-12-06T05:00:00Z","v":1327488,"vw":17.904308},{"c":16.77,"h":18,"l":16.665,"n":23021,"o":18,"t":"2024-12-09T05:00:00Z","v":2196720,"vw":17.013359},{"c":16.81,"h":17.41,"l":16.63,"n":19578,"o":16.93,"t":"2024-12-10T05:00:00Z","v":1219892,"vw":16.895352},{"c":16.9,"h":17.11,"l":16.63,"n":17575,"o":16.94,"t":"2024-12-11T05:00:00Z","v":1244397,"vw":16.864518},{"c":16.44,"h":17.09,"l":16.37,"n":15429,"o":16.81,"t":"2024-12-12T05:00:00Z","v":1216311,"vw":16.587289},{"c":16.47,"h":16.64,"l":16.072,"n":17835,"o":16.31,"t":"2024-12-13T05:00:00Z","v":1523619,"vw":16.382755},{"c":16.31,"h":16.73,"l":16.2884,"n":17036,"o":16.49,"t":"2024-12-16T05:00:00Z","v":1486689,"vw":16.444915},{"c":16.57,"h":16.84,"l":15.93,"n":18412,"o":16.39,"t":"2024-12-17T05:00:00Z","v":1525216,"vw":16.443392},{"c":15.84,"h":16.91,"l":15.66,"n":25824,"o":16.59,"t":"2024-12-18T05:00:00Z","v":1759705,"vw":16.153362},{"c":15.72,"h":16.34,"l":15.645,"n":19799,"o":16,"t":"2024-12-19T05:00:00Z","v":1895257,"vw":15.804397},{"c":16.34,"h":16.385,"l":15.26,"n":24184,"o":15.49,"t":"2024-12-20T05:00:00Z","v":2798275,"vw":16.178873},{"c":16.17,"h":16.62,"l":15.92,"n":15432,"o":16.36,"t":"2024-12-23T05:00:00Z","v":1163035,"vw":16.19728},{"c":16.42,"h":16.48,"l":16.23,"n":7087,"o":16.47,"t":"2024-12-24T05:00:00Z","v":489810,"vw":16.382338},{"c":16.63,"h":16.7,"l":16.27,"n":12256,"o":16.36,"t":"2024-12-26T05:00:00Z","v":706625,"vw":16.591185},{"c":16.37,"h":16.57,"l":16.04,"n":16998,"o":16.54,"t":"2024-12-27T05:00:00Z","v":1160345,"vw":16.304698},{"c":16.41,"h":16.48,"l":15.99,"n":19097,"o":16.11,"t":"2024-12-30T05:00:00Z","v":1668272,"vw":16.296523},{"c":15.92,"h":16.85,"l":15.915,"n":15454,"o":16.44,"t":"2024-12-31T05:00:00Z","v":1184933,"vw":16.088103},{"c":16.1,"h":16.57,"l":15.9,"n":14703,"o":16.14,"t":"2025-01-02T05:00:00Z","v":1296328,"vw":16.156113},{"c":17.13,"h":17.195,"l":16.46,"n":17249,"o":16.58,"t":"2025-01-03T05:00:00Z","v":1432890,"vw":17.020541},{"c":17.16,"h":17.5699,"l":17.12,"n":23232,"o":17.23,"t":"2025-01-06T05:00:00Z","v":1723401,"vw":17.34075},{"c":16.62,"h":17.31,"l":16.35,"n":16853,"o":17.16,"t":"2025-01-07T05:00:00Z","v":1347938,"vw":16.636118},{"c":16.46,"h":16.72,"l":16.22,"n":19907,"o":16.63,"t":"2025-01-08T05:00:00Z","v":2203488,"vw":16.441265},{"c":15.61,"h":16.1,"l":15.35,"n":22418,"o":16.06,"t":"2025-01-10T05:00:00Z","v":2004897,"vw":15.726256},{"c":15.53,"h":15.78,"l":15.2255,"n":20936,"o":15.3,"t":"2025-01-13T05:00:00Z","v":1957799,"vw":15.537491},{"c":15.64,"h":16.13,"l":15.44,"n":17575,"o":15.91,"t":"2025-01-14T05:00:00Z","v":1532761,"vw":15.672444},{"c":16.09,"h":16.44,"l":15.99,"n":17063,"o":16.4,"t":"2025-01-15T05:00:00Z","v":1220467,"vw":16.208097},{"c":15.14,"h":16.17,"l":14.89,"n":25346,"o":16.02,"t":"2025-01-16T05:00:00Z","v":2475951,"vw":15.26756},{"c":15.44,"h":15.64,"l":15.37,"n":18991,"o":15.54,"t":"2025-01-17T05:00:00Z","v":1126857,"vw":15.494432},{"c":15.72,"h":15.88,"l":15.47,"n":17357,"o":15.6,"t":"2025-01-21T05:00:00Z","v":1107022,"vw":15.732444},{"c":16.42,"h":17.2,"l":15.95,"n":32733,"o":16.31,"t":"2025-01-22T05:00:00Z","v":2746267,"vw":16.673703},{"c":17.36,"h":17.37,"l":16.45,"n":29031,"o":16.66,"t":"2025-01-23T05:00:00Z","v":2249013,"vw":17.029183},{"c":17.04,"h":17.42,"l":16.91,"n":21830,"o":17.38,"t":"2025-01-24T05:00:00Z","v":1684374,"vw":17.111704},{"c":16.79,"h":16.85,"l":16,"n":25906,"o":16.19,"t":"2025-01-27T05:00:00Z","v":1834133,"vw":16.530534},{"c":17.65,"h":17.75,"l":16.58,"n":23516,"o":16.85,"t":"2025-01-28T05:00:00Z","v":1775488,"vw":17.443689},{"c":17.56,"h":17.69,"l":17.17,"n":19204,"o":17.39,"t":"2025-01-29T05:00:00Z","v":1368946,"vw":17.484781},{"c":17.48,"h":17.84,"l":17.3,"n":18162,"o":17.58,"t":"2025-01-30T05:00:00Z","v":1332403,"vw":17.520322},{"c":17.2,"h":17.83,"l":17.12,"n":18745,"o":17.56,"t":"2025-01-31T05:00:00Z","v":1490309,"vw":17.402819},{"c":17.24,"h":17.495,"l":16.25,"n":22213,"o":16.64,"t":"2025-02-03T05:00:00Z","v":1732145,"vw":17.104636},{"c":17.71,"h":17.725,"l":16.99,"n":15433,"o":17.17,"t":"2025-02-04T05:00:00Z","v":1135186,"vw":17.550268},{"c":17.965,"h":17.97,"l":17.3623,"n":17286,"o":17.71,"t":"2025-02-05T05:00:00Z","v":1541808,"vw":17.71951},{"c":19.14,"h":19.16,"l":18.15,"n":40940,"o":18.35,"t":"2025-02-06T05:00:00Z","v":3953176,"vw":18.891995},{"c":21.17,"h":21.29,"l":19.0012,"n":104483,"o":19.45,"t":"2025-02-07T05:00:00Z","v":11704941,"vw":20.408471},{"c":20.62,"h":20.98,"l":19.92,"n":41122,"o":20.89,"t":"2025-02-10T05:00:00Z","v":3935441,"vw":20.436942},{"c":20.22,"h":20.7,"l":19.94,"n":28295,"o":20.315,"t":"2025-02-11T05:00:00Z","v":2252358,"vw":20.363294},{"c":20.51,"h":20.68,"l":19.58,"n":22593,"o":19.71,"t":"2025-02-12T05:00:00Z","v":1593167,"vw":20.38528},{"c":19.49,"h":19.92,"l":17.31,"n":55879,"o":18.74,"t":"2025-02-13T05:00:00Z","v":7172316,"vw":18.942947},{"c":20,"h":20.01,"l":19.2,"n":26596,"o":19.535,"t":"2025-02-14T05:00:00Z","v":2103348,"vw":19.685631},{"c":19.39,"h":20.06,"l":18.91,"n":26504,"o":20.06,"t":"2025-02-18T05:00:00Z","v":2133248,"vw":19.28322},{"c":19.08,"h":19.37,"l":18.76,"n":21106,"o":19.3,"t":"2025-02-19T05:00:00Z","v":1940652,"vw":19.01133},{"c":18.26,"h":19.1201,"l":17.92,"n":23034,"o":19.03,"t":"2025-02-20T05:00:00Z","v":1679514,"vw":18.264079},{"c":17.68,"h":18.7144,"l":17.51,"n":30863,"o":18.63,"t":"2025-02-21T05:00:00Z","v":3065682,"vw":17.833737},{"c":17.69,"h":17.94,"l":17.26,"n":25489,"o":17.73,"t":"2025-02-24T05:00:00Z","v":1944097,"vw":17.633735},{"c":17.36,"h":17.79,"l":17.105,"n":26784,"o":17.69,"t":"2025-02-25T05:00:00Z","v":2379090,"vw":17.363919},{"c":16.86,"h":17.69,"l":16.82,"n":35696,"o":17.47,"t":"2025-02-26T05:00:00Z","v":3196074,"vw":17.187854},{"c":16.55,"h":18.39,"l":16.535,"n":49674,"o":17.66,"t":"2025-02-27T05:00:00Z","v":4766392,"vw":17.102253},{"c":15.77,"h":16.37,"l":15.29,"n":44440,"o":16.24,"t":"2025-02-28T05:00:00Z","v":4388022,"vw":15.666599},{"c":14.69,"h":16.17,"l":14.5419,"n":42777,"o":15.75,"t":"2025-03-03T05:00:00Z","v":3696356,"vw":15.119525},{"c":14.65,"h":15.02,"l":13.815,"n":41813,"o":14.2,"t":"2025-03-04T05:00:00Z","v":4252738,"vw":14.495319},{"c":14.49,"h":14.705,"l":14.31,"n":22691,"o":14.6,"t":"2025-03-05T05:00:00Z","v":2004792,"vw":14.513721},{"c":13.63,"h":14.27,"l":13.5,"n":30944,"o":14.1,"t":"2025-03-06T05:00:00Z","v":2740256,"vw":13.825063},{"c":13.095,"h":13.86,"l":12.7501,"n":37738,"o":13.52,"t":"2025-03-07T05:00:00Z","v":3312805,"vw":13.108208},{"c":12.3,"h":13.16,"l":12.21,"n":44634,"o":13.07,"t":"2025-03-10T04:00:00Z","v":4094749,"vw":12.442605},{"c":12.42,"h":12.97,"l":12.25,"n":30063,"o":12.25,"t":"2025-03-11T04:00:00Z","v":2420884,"vw":12.572913},{"c":13.04,"h":13.065,"l":12.48,"n":38993,"o":12.48,"t":"2025-03-12T04:00:00Z","v":3621681,"vw":12.825497},{"c":12.08,"h":13.12,"l":12.05,"n":30922,"o":12.89,"t":"2025-03-13T04:00:00Z","v":2990998,"vw":12.316322},{"c":12.6,"h":12.89,"l":12.18,"n":32160,"o":12.44,"t":"2025-03-14T04:00:00Z","v":3418274,"vw":12.581532},{"c":13.17,"h":13.5,"l":12.45,"n":33131,"o":12.56,"t":"2025-03-17T04:00:00Z","v":3212696,"vw":12.978129},{"c":12.7,"h":13.07,"l":12.57,"n":26499,"o":13.06,"t":"2025-03-18T04:00:00Z","v":2020055,"vw":12.763739},{"c":13.37,"h":13.565,"l":12.76,"n":25570,"o":12.76,"t":"2025-03-19T04:00:00Z","v":2141394,"vw":13.290066},{"c":13.41,"h":13.54,"l":13.11,"n":21361,"o":13.18,"t":"2025-03-20T04:00:00Z","v":1515418,"vw":13.346373},{"c":13.3,"h":13.615,"l":12.93,"n":18841,"o":13.18,"t":"2025-03-21T04:00:00Z","v":3168841,"vw":13.320155},{"c":13.28,"h":13.68,"l":13.18,"n":18977,"o":13.58,"t":"2025-03-24T04:00:00Z","v":1781898,"vw":13.336008},{"c":13.53,"h":13.71,"l":13.225,"n":21789,"o":13.39,"t":"2025-03-25T04:00:00Z","v":1929365,"vw":13.552839},{"c":12.74,"h":13.5856,"l":12.6,"n":28366,"o":13.49,"t":"2025-03-26T04:00:00Z","v":2316264,"vw":12.810075},{"c":12.3,"h":12.99,"l":12.27,"n":18396,"o":12.71,"t":"2025-03-27T04:00:00Z","v":2037544,"vw":12.440078},{"c":11.595,"h":12.25,"l":11.451,"n":30901,"o":12.25,"t":"2025-03-28T04:00:00Z","v":3311618,"vw":11.685225},{"c":11.41,"h":11.48,"l":10.86,"n":30100,"o":11.2,"t":"2025-03-31T04:00:00Z","v":2891321,"vw":11.311103},{"c":11.4,"h":11.48,"l":11.15,"n":24418,"o":11.23,"t":"2025-04-01T04:00:00Z","v":2243755,"vw":11.322633},{"c":11.51,"h":11.7283,"l":11.14,"n":22159,"o":11.15,"t":"2025-04-02T04:00:00Z","v":2001736,"vw":11.551104},{"c":9.7,"h":10.8199,"l":9.65,"n":40852,"o":10.65,"t":"2025-04-03T04:00:00Z","v":4069818,"vw":9.981151},{"c":9.08,"h":9.43,"l":8.54,"n":40798,"o":9.03,"t":"2025-04-04T04:00:00Z","v":3670458,"vw":9.023182},{"c":9.15,"h":9.64,"l":8.22,"n":44048,"o":8.6,"t":"2025-04-07T04:00:00Z","v":3779502,"vw":9.046178},{"c":9,"h":10.04,"l":8.83,"n":34669,"o":9.7,"t":"2025-04-08T04:00:00Z","v":3035511,"vw":9.308148},{"c":10.84,"h":11.4,"l":8.8,"n":50058,"o":8.89,"t":"2025-04-09T04:00:00Z","v":4778697,"vw":10.570808},{"c":9.74,"h":11,"l":9.585,"n":27827,"o":11,"t":"2025-04-10T04:00:00Z","v":2307898,"vw":9.901568},{"c":9.68,"h":9.83,"l":9.29,"n":23853,"o":9.66,"t":"2025-04-11T04:00:00Z","v":2030888,"vw":9.563643},{"c":9.68,"h":10.255,"l":9.54,"n":21476,"o":10.03,"t":"2025-04-14T04:00:00Z","v":1801850,"vw":9.730332},{"c":10.14,"h":10.15,"l":9.73,"n":24883,"o":9.73,"t":"2025-04-15T04:00:00Z","v":2173699,"vw":9.993418},{"c":9.9,"h":10,"l":9.64,"n":21296,"o":9.88,"t":"2025-04-16T04:00:00Z","v":1904737,"vw":9.829016},{"c":11.13,"h":11.545,"l":9.65,"n":81980,"o":9.93,"t":"2025-04-17T04:00:00Z","v":9054196,"vw":10.952726},{"c":11.01,"h":11.065,"l":10.63,"n":43718,"o":10.98,"t":"2025-04-21T04:00:00Z","v":3923420,"vw":10.849385},{"c":11.39,"h":11.74,"l":11.104,"n":35929,"o":11.15,"t":"2025-04-22T04:00:00Z","v":2870184,"vw":11.405411},{"c":11.9,"h":12.29,"l":11.6,"n":37040,"o":11.95,"t":"2025-04-23T04:00:00Z","v":3360488,"vw":11.922856},{"c":12.22,"h":12.27,"l":11.66,"n":23376,"o":11.93,"t":"2025-04-24T04:00:00Z","v":1753855,"vw":12.159575},{"c":12.38,"h":12.56,"l":12.16,"n":19446,"o":12.28,"t":"2025-04-25T04:00:00Z","v":1559857,"vw":12.401352},{"c":12.35,"h":12.5468,"l":12.06,"n":15237,"o":12.47,"t":"2025-04-28T04:00:00Z","v":1349032,"vw":12.275468},{"c":12.3,"h":12.6,"l":12.215,"n":15315,"o":12.51,"t":"2025-04-29T04:00:00Z","v":1265900,"vw":12.336018},{"c":11.89,"h":11.96,"l":11.47,"n":24265,"o":11.79,"t":"2025-04-30T04:00:00Z","v":2263027,"vw":11.830673},{"c":11.94,"h":12.29,"l":11.915,"n":18676,"o":12.07,"t":"2025-05-01T04:00:00Z","v":1740573,"vw":12.053344},{"c":12.11,"h":12.53,"l":11.96,"n":23799,"o":11.97,"t":"2025-05-02T04:00:00Z","v":2094704,"vw":12.207723},{"c":12.16,"h":12.265,"l":11.802,"n":17360,"o":11.802,"t":"2025-05-05T04:00:00Z","v":1786468,"vw":12.160703},{"c":12.33,"h":12.5164,"l":11.89,"n":30690,"o":12.04,"t":"2025-05-06T04:00:00Z","v":1902911,"vw":12.328183},{"c":12.43,"h":12.6,"l":12.28,"n":28374,"o":12.33,"t":"2025-05-07T04:00:00Z","v":2830396,"vw":12.446631},{"c":14.89,"h":15.125,"l":13.77,"n":58223,"o":14.002,"t":"2025-05-08T04:00:00Z","v":6612333,"vw":14.677013},{"c":15.1,"h":16.245,"l":14.89,"n":60527,"o":15.3,"t":"2025-05-09T04:00:00Z","v":5343455,"vw":15.385418},{"c":16.13,"h":16.59,"l":15.85,"n":36516,"o":16.27,"t":"2025-05-12T04:00:00Z","v":3077659,"vw":16.117386},{"c":16.31,"h":16.435,"l":15.88,"n":31302,"o":16.125,"t":"2025-05-13T04:00:00Z","v":1992918,"vw":16.28132},{"c":16.59,"h":16.86,"l":16.06,"n":31670,"o":16.06,"t":"2025-05-14T04:00:00Z","v":2126795,"vw":16.592726},{"c":15.88,"h":16.54,"l":15.75,"n":28959,"o":16.31,"t":"2025-05-15T04:00:00Z","v":1690735,"vw":15.912244},{"c":15.54,"h":15.88,"l":15.46,"n":20813,"o":15.86,"t":"2025-05-16T04:00:00Z","v":1708919,"vw":15.602392},{"c":15.32,"h":15.42,"l":14.95,"n":18477,"o":14.99,"t":"2025-05-19T04:00:00Z","v":1193314,"vw":15.263466},{"c":16.04,"h":17.1,"l":15.91,"n":33910,"o":16.99,"t":"2025-05-20T04:00:00Z","v":3252300,"vw":16.200487},{"c":15.51,"h":16.13,"l":15.31,"n":20206,"o":15.85,"t":"2025-05-21T04:00:00Z","v":1622787,"vw":15.709951},{"c":15.6,"h":15.84,"l":15.37,"n":18108,"o":15.54,"t":"2025-05-22T04:00:00Z","v":1345495,"vw":15.664073},{"c":15.36,"h":15.61,"l":15.02,"n":15171,"o":15.03,"t":"2025-05-23T04:00:00Z","v":1056999,"vw":15.382879},{"c":16.1,"h":16.2633,"l":15.58,"n":20869,"o":15.68,"t":"2025-05-27T04:00:00Z","v":1650528,"vw":16.052553},{"c":16.48,"h":16.49,"l":15.9911,"n":20591,"o":16.11,"t":"2025-05-28T04:00:00Z","v":1898017,"vw":16.320954},{"c":16.23,"h":16.6,"l":15.96,"n":23604,"o":16.56,"t":"2025-05-29T04:00:00Z","v":1855495,"vw":16.190898},{"c":16.36,"h":16.445,"l":15.95,"n":18437,"o":16.2,"t":"2025-05-30T04:00:00Z","v":2379457,"vw":16.299852},{"c":16.68,"h":16.74,"l":16.0466,"n":24967,"o":16.3,"t":"2025-06-02T04:00:00Z","v":2156275,"vw":16.476904},{"c":16.6,"h":16.84,"l":16.3901,"n":24055,"o":16.79,"t":"2025-06-03T04:00:00Z","v":1863871,"vw":16.601955},{"c":16.68,"h":16.81,"l":16.58,"n":14660,"o":16.6,"t":"2025-06-04T04:00:00Z","v":1150340,"vw":16.70137},{"c":17.46,"h":17.7,"l":16.805,"n":34521,"o":16.91,"t":"2025-06-05T04:00:00Z","v":4315541,"vw":17.423051},{"c":17.6,"h":17.7488,"l":17.3,"n":22331,"o":17.7,"t":"2025-06-06T04:00:00Z","v":1896829,"vw":17.509294},{"c":17.53,"h":17.82,"l":17.41,"n":17200,"o":17.675,"t":"2025-06-09T04:00:00Z","v":1293307,"vw":17.578991},{"c":17.44,"h":17.6896,"l":17.23,"n":14449,"o":17.56,"t":"2025-06-10T04:00:00Z","v":1045267,"vw":17.437007},{"c":17.68,"h":17.855,"l":17.38,"n":22699,"o":17.54,"t":"2025-06-11T04:00:00Z","v":1808293,"vw":17.681013},{"c":17.62,"h":17.8756,"l":17.48,"n":22976,"o":17.53,"t":"2025-06-12T04:00:00Z","v":1901893,"vw":17.65557},{"c":17.1,"h":17.505,"l":16.99,"n":22117,"o":17.23,"t":"2025-06-13T04:00:00Z","v":1986969,"vw":17.227123},{"c":18.575,"h":18.625,"l":17.29,"n":28743,"o":17.5,"t":"2025-06-16T04:00:00Z","v":2618860,"vw":18.272279},{"c":18.23,"h":18.44,"l":17.695,"n":26219,"o":17.955,"t":"2025-06-17T04:00:00Z","v":2199566,"vw":18.20333},{"c":18.82,"h":19.07,"l":18.06,"n":26327,"o":18.2,"t":"2025-06-18T04:00:00Z","v":2461169,"vw":18.708227},{"c":18.72,"h":19.35,"l":18.7,"n":23199,"o":19.2,"t":"2025-06-20T04:00:00Z","v":2166980,"vw":18.883646},{"c":18.89,"h":18.915,"l":17.9,"n":19540,"o":18.42,"t":"2025-06-23T04:00:00Z","v":1620966,"vw":18.710879},{"c":20.05,"h":20.1052,"l":19.08,"n":36494,"o":19.23,"t":"2025-06-24T04:00:00Z","v":3719252,"vw":19.929281},{"c":20.71,"h":20.85,"l":20.26,"n":34594,"o":20.41,"t":"2025-06-25T04:00:00Z","v":2975083,"vw":20.634688},{"c":20.97,"h":20.99,"l":20.13,"n":25681,"o":20.75,"t":"2025-06-26T04:00:00Z","v":1940522,"vw":20.7821},{"c":21.1,"h":21.16,"l":20.66,"n":25546,"o":20.99,"t":"2025-06-27T04:00:00Z","v":4738359,"vw":21.063134},{"c":24.12,"h":24.46,"l":21.91,"n":70217,"o":22,"t":"2025-06-30T04:00:00Z","v":6808800,"vw":23.87069},{"c":24.12,"h":24.25,"l":23.2566,"n":43250,"o":23.845,"t":"2025-07-01T04:00:00Z","v":3689463,"vw":23.934983},{"c":24.67,"h":24.8,"l":23.39,"n":31231,"o":24.03,"t":"2025-07-02T04:00:00Z","v":3014286,"vw":24.490741},{"c":24.53,"h":25.27,"l":24.46,"n":28998,"o":24.9,"t":"2025-07-03T04:00:00Z","v":3274899,"vw":24.874927},{"c":24.29,"h":24.78,"l":24.06,"n":40209,"o":24.4,"t":"2025-07-07T04:00:00Z","v":3866257,"vw":24.435799},{"c":23.53,"h":24.46,"l":23.25,"n":55043,"o":24.46,"t":"2025-07-08T04:00:00Z","v":7310028,"vw":23.586092},{"c":23.69,"h":24.37,"l":23.53,"n":41137,"o":23.96,"t":"2025-07-09T04:00:00Z","v":5380057,"vw":23.827334},{"c":23.45,"h":23.755,"l":23.18,"n":31266,"o":23.62,"t":"2025-07-10T04:00:00Z","v":2744176,"vw":23.500488},{"c":22.57,"h":23.41,"l":22.425,"n":35422,"o":23.04,"t":"2025-07-11T04:00:00Z","v":2783869,"vw":22.673674},{"c":23.105,"h":23.11,"l":22.4864,"n":32334,"o":22.49,"t":"2025-07-14T04:00:00Z","v":4011068,"vw":22.974785},{"c":23.55,"h":24.06,"l":23.01,"n":32683,"o":23.255,"t":"2025-07-15T04:00:00Z","v":2432485,"vw":23.594278},{"c":24.05,"h":24.17,"l":23.215,"n":29457,"o":23.765,"t":"2025-07-16T04:00:00Z","v":2436660,"vw":23.857828},{"c":24.27,"h":24.73,"l":24.14,"n":33761,"o":24.27,"t":"2025-07-17T04:00:00Z","v":2683782,"vw":24.380592},{"c":24.48,"h":24.815,"l":24.17,"n":24243,"o":24.45,"t":"2025-07-18T04:00:00Z","v":1848577,"vw":24.546497},{"c":24.42,"h":24.8794,"l":24.23,"n":24095,"o":24.56,"t":"2025-07-21T04:00:00Z","v":1727646,"vw":24.495663},{"c":23.1,"h":24.595,"l":22.905,"n":42592,"o":24.59,"t":"2025-07-22T04:00:00Z","v":4369198,"vw":23.379326},{"c":22.55,"h":23.185,"l":22.14,"n":41307,"o":23.15,"t":"2025-07-23T04:00:00Z","v":4565740,"vw":22.627718},{"c":22.95,"h":23.625,"l":22.74,"n":35172,"o":22.83,"t":"2025-07-24T04:00:00Z","v":2763263,"vw":23.193449},{"c":23.52,"h":23.71,"l":23.185,"n":23412,"o":23.27,"t":"2025-07-25T04:00:00Z","v":1900933,"vw":23.466818},{"c":23.58,"h":24.03,"l":23.48,"n":26186,"o":23.68,"t":"2025-07-28T04:00:00Z","v":1814608,"vw":23.632533},{"c":22.44,"h":23.7,"l":22.41,"n":27703,"o":23.695,"t":"2025-07-29T04:00:00Z","v":1804371,"vw":22.659001},{"c":22.81,"h":23.06,"l":22.4601,"n":30483,"o":22.58,"t":"2025-07-30T04:00:00Z","v":2298239,"vw":22.795988},{"c":23.01,"h":23.475,"l":22.7,"n":29000,"o":23,"t":"2025-07-31T04:00:00Z","v":2308727,"vw":23.048586},{"c":22.19,"h":22.52,"l":21.4,"n":30202,"o":21.97,"t":"2025-08-01T04:00:00Z","v":2310428,"vw":22.126227},{"c":22.68,"h":22.76,"l":22.36,"n":23603,"o":22.64,"t":"2025-08-04T04:00:00Z","v":2158533,"vw":22.618919},{"c":22.37,"h":22.86,"l":22.11,"n":29211,"o":22.86,"t":"2025-08-05T04:00:00Z","v":2572793,"vw":22.415389},{"c":22.48,"h":22.65,"l":22.16,"n":39553,"o":22.63,"t":"2025-08-06T04:00:00Z","v":3440764,"vw":22.445794},{"c":21.75,"h":23.18,"l":20.72,"n":61201,"o":22.525,"t":"2025-08-07T04:00:00Z","v":5401470,"vw":21.870887},{"c":22.47,"h":23.03,"l":20.95,"n":48822,"o":21.305,"t":"2025-08-08T04:00:00Z","v":4302893,"vw":22.274251},{"c":22.09,"h":22.722,"l":21.96,"n":31595,"o":22.28,"t":"2025-08-11T04:00:00Z","v":2499946,"vw":22.250373},{"c":22.26,"h":22.5699,"l":21.78,"n":30642,"o":22.04,"t":"2025-08-12T04:00:00Z","v":2221106,"vw":22.253968},{"c":22.84,"h":22.85,"l":21.985,"n":28430,"o":22.55,"t":"2025-08-13T04:00:00Z","v":2242937,"vw":22.539334},{"c":23.59,"h":24.03,"l":22.23,"n":38469,"o":22.42,"t":"2025-08-14T04:00:00Z","v":3809311,"vw":23.503383},{"c":23.7,"h":24.15,"l":23.22,"n":30129,"o":23.62,"t":"2025-08-15T04:00:00Z","v":2904705,"vw":23.621613},{"c":24.32,"h":24.535,"l":23.3,"n":33788,"o":23.5,"t":"2025-08-18T04:00:00Z","v":3345631,"vw":24.020109},{"c":21.84,"h":24.1,"l":21.82,"n":35524,"o":24.1,"t":"2025-08-19T04:00:00Z","v":3220831,"vw":22.362077},{"c":21.84,"h":21.895,"l":21.0301,"n":34882,"o":21.73,"t":"2025-08-20T04:00:00Z","v":2427742,"vw":21.623145},{"c":22.52,"h":22.8,"l":21.91,"n":23465,"o":22,"t":"2025-08-21T04:00:00Z","v":2207964,"vw":22.471493},{"c":24.16,"h":24.315,"l":22.33,"n":29781,"o":22.47,"t":"2025-08-22T04:00:00Z","v":2630169,"vw":23.852008},{"c":25.33,"h":26.09,"l":23.97,"n":47792,"o":24,"t":"2025-08-25T04:00:00Z","v":4890557,"vw":25.411147},{"c":25.14,"h":26.0225,"l":25.06,"n":40461,"o":25.325,"t":"2025-08-26T04:00:00Z","v":3428498,"vw":25.371671},{"c":25.57,"h":25.84,"l":25.04,"n":42689,"o":25.04,"t":"2025-08-27T04:00:00Z","v":3320460,"vw":25.587341},{"c":26.52,"h":26.65,"l":25.6,"n":43804,"o":25.6,"t":"2025-08-28T04:00:00Z","v":3582471,"vw":26.410419},{"c":25.95,"h":26.63,"l":25.65,"n":40140,"o":26.63,"t":"2025-08-29T04:00:00Z","v":2850083,"vw":26.046784},{"c":25.565,"h":25.58,"l":23.68,"n":35217,"o":24.81,"t":"2025-09-02T04:00:00Z","v":3221391,"vw":25.056875},{"c":24.54,"h":25.9156,"l":24.505,"n":33390,"o":25.37,"t":"2025-09-03T04:00:00Z","v":2783040,"vw":24.932537},{"c":24.85,"h":25.1,"l":24.2,"n":28431,"o":24.55,"t":"2025-09-04T04:00:00Z","v":3461710,"vw":24.830287},{"c":24.85,"h":25.16,"l":24.05,"n":26852,"o":25.01,"t":"2025-09-05T04:00:00Z","v":2437017,"vw":24.705698},{"c":25.35,"h":25.88,"l":24.891,"n":36392,"o":24.915,"t":"2025-09-08T04:00:00Z","v":3544745,"vw":25.481493},{"c":24.39,"h":25.675,"l":24.37,"n":33692,"o":25.565,"t":"2025-09-09T04:00:00Z","v":2848851,"vw":24.691305},{"c":23.89,"h":24.34,"l":22.62,"n":49935,"o":24.34,"t":"2025-09-10T04:00:00Z","v":4507410,"vw":23.617059},{"c":24.14,"h":24.28,"l":23.345,"n":28273,"o":24.05,"t":"2025-09-11T04:00:00Z","v":2023795,"vw":23.857196},{"c":23.87,"h":24.5,"l":23.645,"n":22901,"o":24,"t":"2025-09-12T04:00:00Z","v":1808360,"vw":23.90775},{"c":23.73,"h":24.24,"l":23.33,"n":24616,"o":23.94,"t":"2025-09-15T04:00:00Z","v":1953404,"vw":23.674353},{"c":23.07,"h":23.6,"l":22.23,"n":42765,"o":23.6,"t":"2025-09-16T04:00:00Z","v":3981457,"vw":22.885986},{"c":23.85,"h":24.2,"l":22.56,"n":31281,"o":23.07,"t":"2025-09-17T04:00:00Z","v":2710383,"vw":23.687852},{"c":23.88,"h":24.08,"l":23.41,"n":23357,"o":23.92,"t":"2025-09-18T04:00:00Z","v":2003350,"vw":23.791267},{"c":25.92,"h":26.115,"l":23.6034,"n":55981,"o":23.85,"t":"2025-09-19T04:00:00Z","v":8334700,"vw":25.516333},{"c":24.16,"h":26.19,"l":23.84,"n":55642,"o":25.96,"t":"2025-09-22T04:00:00Z","v":4916919,"vw":24.526773},{"c":23.45,"h":24.3,"l":23.01,"n":37753,"o":24.18,"t":"2025-09-23T04:00:00Z","v":3966857,"vw":23.641418},{"c":22.81,"h":23.6,"l":22.78,"n":23893,"o":23.51,"t":"2025-09-24T04:00:00Z","v":1854393,"vw":22.991609},{"c":22.42,"h":22.96,"l":22.1,"n":28494,"o":22.22,"t":"2025-09-25T04:00:00Z","v":2668951,"vw":22.620943},{"c":22.14,"h":22.78,"l":22.12,"n":26234,"o":22.51,"t":"2025-09-26T04:00:00Z","v":1847146,"vw":22.290287},{"c":22.28,"h":22.63,"l":22.1,"n":31182,"o":22.25,"t":"2025-09-29T04:00:00Z","v":2043604,"vw":22.372206},{"c":21.78,"h":22.67,"l":21.42,"n":30781,"o":22.35,"t":"2025-09-30T04:00:00Z","v":2452492,"vw":21.75037},{"c":20.39,"h":22.135,"l":20.36,"n":59582,"o":21.57,"t":"2025-10-01T04:00:00Z","v":4652528,"vw":20.88803},{"c":20.12,"h":20.63,"l":19.83,"n":38655,"o":20.47,"t":"2025-10-02T04:00:00Z","v":2969873,"vw":20.150573},{"c":20.3,"h":20.79,"l":20.05,"n":30940,"o":20.18,"t":"2025-10-03T04:00:00Z","v":2564246,"vw":20.410457},{"c":19.27,"h":20.28,"l":18.35,"n":49137,"o":20.16,"t":"2025-10-06T04:00:00Z","v":4806971,"vw":19.081252},{"c":19.1,"h":19.71,"l":18.92,"n":27050,"o":19.4,"t":"2025-10-07T04:00:00Z","v":2145019,"vw":19.181495},{"c":19.085,"h":19.35,"l":18.67,"n":27889,"o":19.06,"t":"2025-10-08T04:00:00Z","v":2110135,"vw":19.082397},{"c":18.55,"h":19.27,"l":18.13,"n":36633,"o":18.96,"t":"2025-10-09T04:00:00Z","v":2994895,"vw":18.48318},{"c":17.5,"h":18.69,"l":17.45,"n":30097,"o":18.55,"t":"2025-10-10T04:00:00Z","v":2482290,"vw":17.780881},{"c":17.5,"h":18.15,"l":17.205,"n":42792,"o":18.12,"t":"2025-10-13T04:00:00Z","v":3087758,"vw":17.456095},{"c":17.96,"h":17.97,"l":16.74,"n":31849,"o":17.11,"t":"2025-10-14T04:00:00Z","v":2325698,"vw":17.606659},{"c":18.73,"h":18.74,"l":18.105,"n":34279,"o":18.12,"t":"2025-10-15T04:00:00Z","v":2863458,"vw":18.476808},{"c":18.31,"h":19.4,"l":18.09,"n":37127,"o":18.69,"t":"2025-10-16T04:00:00Z","v":2588889,"vw":18.506028},{"c":17.88,"h":18.3096,"l":17.65,"n":28657,"o":18.21,"t":"2025-10-17T04:00:00Z","v":2295603,"vw":17.936908},{"c":18.67,"h":18.945,"l":18.18,"n":23406,"o":18.18,"t":"2025-10-20T04:00:00Z","v":1992678,"vw":18.647125},{"c":18.95,"h":19.07,"l":18.59,"n":20694,"o":18.6,"t":"2025-10-21T04:00:00Z","v":1742390,"vw":18.906366},{"c":18.94,"h":19.318,"l":18.45,"n":25496,"o":18.97,"t":"2025-10-22T04:00:00Z","v":1677036,"vw":18.841829},{"c":19.14,"h":19.4,"l":18.77,"n":21028,"o":18.77,"t":"2025-10-23T04:00:00Z","v":1443012,"vw":19.16614},{"c":19.94,"h":20.275,"l":19.5013,"n":29978,"o":19.64,"t":"2025-10-24T04:00:00Z","v":2280348,"vw":19.945817},{"c":20.09,"h":20.36,"l":19.925,"n":25436,"o":20.09,"t":"2025-10-27T04:00:00Z","v":1575504,"vw":20.152691},{"c":19.89,"h":20.2699,"l":19.6,"n":32063,"o":20.07,"t":"2025-10-28T04:00:00Z","v":1605026,"vw":19.879294},{"c":18.64,"h":20.0164,"l":18.54,"n":48550,"o":19.82,"t":"2025-10-29T04:00:00Z","v":3308766,"vw":18.898068},{"c":17.31,"h":18.85,"l":17.275,"n":49611,"o":18.6,"t":"2025-10-30T04:00:00Z","v":3745744,"vw":17.716534},{"c":17.88,"h":18.23,"l":17.44,"n":34795,"o":17.46,"t":"2025-10-31T04:00:00Z","v":3233879,"vw":17.948069},{"c":17.74,"h":18.41,"l":17.63,"n":41740,"o":18.15,"t":"2025-11-03T05:00:00Z","v":2716071,"vw":17.830813},{"c":16.73,"h":17.55,"l":16.65,"n":39264,"o":17.31,"t":"2025-11-04T05:00:00Z","v":3312575,"vw":16.836799},{"c":17.1,"h":17.97,"l":16.42,"n":65620,"o":16.76,"t":"2025-11-05T05:00:00Z","v":6155240,"vw":16.758967},{"c":14.865,"h":15.53,"l":13.43,"n":101612,"o":14.995,"t":"2025-11-06T05:00:00Z","v":12374205,"vw":14.551923},{"c":15.095,"h":15.22,"l":14.45,"n":39538,"o":14.52,"t":"2025-11-07T05:00:00Z","v":4562808,"vw":14.854949},{"c":14.56,"h":15.55,"l":14.44,"n":34054,"o":15.43,"t":"2025-11-10T05:00:00Z","v":3197119,"vw":14.62195},{"c":14.78,"h":14.97,"l":14.46,"n":22272,"o":14.56,"t":"2025-11-11T05:00:00Z","v":1613016,"vw":14.737683},{"c":14.21,"h":15.01,"l":14.14,"n":24941,"o":14.78,"t":"2025-11-12T05:00:00Z","v":1976349,"vw":14.369199},{"c":14.23,"h":14.425,"l":13.75,"n":30595,"o":14.01,"t":"2025-11-13T05:00:00Z","v":2337411,"vw":14.154799},{"c":14.15,"h":14.43,"l":13.8244,"n":26348,"o":13.87,"t":"2025-11-14T05:00:00Z","v":2046093,"vw":14.147712},{"c":13.36,"h":14.1147,"l":13.32,"n":27174,"o":14.04,"t":"2025-11-17T05:00:00Z","v":2028192,"vw":13.571337},{"c":13.4,"h":13.58,"l":13.07,"n":20797,"o":13.22,"t":"2025-11-18T05:00:00Z","v":1420988,"vw":13.353741},{"c":13.53,"h":13.615,"l":13.27,"n":21611,"o":13.4,"t":"2025-11-19T05:00:00Z","v":1739056,"vw":13.467514},{"c":13.13,"h":13.98,"l":13.08,"n":31016,"o":13.87,"t":"2025-11-20T05:00:00Z","v":2999323,"vw":13.358738},{"c":14.08,"h":14.365,"l":13.23,"n":43682,"o":13.32,"t":"2025-11-21T05:00:00Z","v":4524874,"vw":13.939415},{"c":14.74,"h":14.81,"l":13.8942,"n":40116,"o":13.92,"t":"2025-11-24T05:00:00Z","v":4571221,"vw":14.567493},{"c":14.84,"h":15.14,"l":14.525,"n":28706,"o":14.74,"t":"2025-11-25T05:00:00Z","v":3003505,"vw":14.932868},{"c":14.675,"h":15.1,"l":14.525,"n":29139,"o":14.89,"t":"2025-11-26T05:00:00Z","v":2649991,"vw":14.701574},{"c":14.69,"h":14.925,"l":14.66,"n":15090,"o":14.85,"t":"2025-11-28T05:00:00Z","v":1657411,"vw":14.76543},{"c":14.78,"h":15.25,"l":14.24,"n":28628,"o":14.31,"t":"2025-12-01T05:00:00Z","v":2723689,"vw":14.887315},{"c":14.4,"h":14.78,"l":14.32,"n":18449,"o":14.78,"t":"2025-12-02T05:00:00Z","v":1420873,"vw":14.487806},{"c":14.38,"h":14.56,"l":14.1808,"n":19211,"o":14.44,"t":"2025-12-03T05:00:00Z","v":1549753,"vw":14.370613},{"c":14.38,"h":14.49,"l":14.1,"n":20161,"o":14.43,"t":"2025-12-04T05:00:00Z","v":1426405,"vw":14.343722},{"c":14.65,"h":15.0125,"l":14.2373,"n":26013,"o":14.34,"t":"2025-12-05T05:00:00Z","v":2100224,"vw":14.707753},{"c":14.91,"h":15.11,"l":14.675,"n":27134,"o":14.87,"t":"2025-12-08T05:00:00Z","v":1872537,"vw":14.880566},{"c":15.51,"h":15.6816,"l":14.78,"n":25108,"o":14.78,"t":"2025-12-09T05:00:00Z","v":1897196,"vw":15.48178},{"c":15.78,"h":15.94,"l":14.9,"n":33650,"o":15.4,"t":"2025-12-10T05:00:00Z","v":3141772,"vw":15.559394},{"c":16.01,"h":16.085,"l":15.4,"n":40599,"o":15.69,"t":"2025-12-11T05:00:00Z","v":3413808,"vw":15.871887},{"c":16.3,"h":16.725,"l":15.97,"n":47386,"o":15.99,"t":"2025-12-12T05:00:00Z","v":4864711,"vw":16.370896},{"c":15.84,"h":16.46,"l":15.77,"n":29425,"o":16.27,"t":"2025-12-15T05:00:00Z","v":2637378,"vw":16.029376},{"c":16.54,"h":16.675,"l":15.78,"n":30218,"o":15.79,"t":"2025-12-16T05:00:00Z","v":3526837,"vw":16.41886},{"c":16.7,"h":17.21,"l":16.54,"n":35406,"o":16.72,"t":"2025-12-17T05:00:00Z","v":3221395,"vw":16.832365},{"c":16.58,"h":17.15,"l":16.505,"n":23637,"o":16.96,"t":"2025-12-18T05:00:00Z","v":1847042,"vw":16.724086},{"c":16.4,"h":16.83,"l":16.3,"n":21311,"o":16.71,"t":"2025-12-19T05:00:00Z","v":2446289,"vw":16.439803},{"c":16.44,"h":16.86,"l":16.34,"n":21105,"o":16.5,"t":"2025-12-22T05:00:00Z","v":1788816,"vw":16.50313},{"c":16.5,"h":16.59,"l":16.0801,"n":17802,"o":16.32,"t":"2025-12-23T05:00:00Z","v":1395516,"vw":16.356779},{"c":16.52,"h":16.7,"l":16.29,"n":11709,"o":16.46,"t":"2025-12-24T05:00:00Z","v":869521,"vw":16.524904},{"c":16.45,"h":16.92,"l":16.33,"n":14056,"o":16.5,"t":"2025-12-26T05:00:00Z","v":1185164,"vw":16.447405},{"c":16.45,"h":16.53,"l":16.29,"n":13852,"o":16.37,"t":"2025-12-29T05:00:00Z","v":872456,"vw":16.426343},{"c":16.46,"h":16.62,"l":16.32,"n":16190,"o":16.4,"t":"2025-12-30T05:00:00Z","v":1266810,"vw":16.481953},{"c":16.23,"h":16.66,"l":16.165,"n":18849,"o":16.46,"t":"2025-12-31T05:00:00Z","v":1714585,"vw":16.330365},{"c":16.06,"h":16.38,"l":15.77,"n":21990,"o":16.28,"t":"2026-01-02T05:00:00Z","v":1776050,"vw":16.076111},{"c":16.77,"h":17.15,"l":16.19,"n":27294,"o":16.19,"t":"2026-01-05T05:00:00Z","v":2109788,"vw":16.785582},{"c":16.88,"h":17.41,"l":16.44,"n":44784,"o":16.62,"t":"2026-01-06T05:00:00Z","v":3916341,"vw":17.035008},{"c":16.8,"h":17.04,"l":16.3627,"n":24341,"o":16.88,"t":"2026-01-07T05:00:00Z","v":1709134,"vw":16.760508},{"c":16.6,"h":16.8232,"l":16.2503,"n":16192,"o":16.8,"t":"2026-01-08T05:00:00Z","v":1343750,"vw":16.56447},{"c":16.17,"h":16.81,"l":16,"n":28028,"o":16.81,"t":"2026-01-09T05:00:00Z","v":3174549,"vw":16.21082},{"c":16.32,"h":16.78,"l":15.7623,"n":24391,"o":16.16,"t":"2026-01-12T05:00:00Z","v":1838481,"vw":16.317654},{"c":16.09,"h":16.725,"l":16.03,"n":20405,"o":16.32,"t":"2026-01-13T05:00:00Z","v":1297923,"vw":16.20057},{"c":15.3,"h":16.24,"l":15.27,"n":31779,"o":16.03,"t":"2026-01-14T05:00:00Z","v":2562432,"vw":15.500029},{"c":14.9,"h":15.95,"l":14.86,"n":38143,"o":15.43,"t":"2026-01-15T05:00:00Z","v":3548177,"vw":15.246694},{"c":14.38,"h":15.1,"l":14.32,"n":34454,"o":14.93,"t":"2026-01-16T05:00:00Z","v":3122772,"vw":14.549261},{"c":14.8,"h":14.81,"l":13.8,"n":28759,"o":13.885,"t":"2026-01-20T05:00:00Z","v":2683632,"vw":14.575441},{"c":14.29,"h":14.935,"l":13.95,"n":30663,"o":14.86,"t":"2026-01-21T05:00:00Z","v":2501403,"vw":14.284991},{"c":15.08,"h":15.15,"l":14.38,"n":24921,"o":14.68,"t":"2026-01-22T05:00:00Z","v":1853361,"vw":14.905441},{"c":15.41,"h":15.95,"l":15.01,"n":28626,"o":15.04,"t":"2026-01-23T05:00:00Z","v":2583374,"vw":15.549912},{"c":15.37,"h":15.43,"l":15,"n":19291,"o":15.43,"t":"2026-01-26T05:00:00Z","v":1396603,"vw":15.2756},{"c":15.05,"h":15.4,"l":14.71,"n":23176,"o":15.37,"t":"2026-01-27T05:00:00Z","v":2176144,"vw":15.042811},{"c":14.86,"h":15.28,"l":14.785,"n":18476,"o":15.07,"t":"2026-01-28T05:00:00Z","v":1545404,"vw":14.945549},{"c":15.02,"h":15.02,"l":14.4801,"n":17998,"o":14.75,"t":"2026-01-29T05:00:00Z","v":1154510,"vw":14.849666},{"c":14.47,"h":15.01,"l":14.295,"n":21761,"o":14.83,"t":"2026-01-30T05:00:00Z","v":1590605,"vw":14.500411},{"c":14.06,"h":14.72,"l":14.05,"n":20766,"o":14.32,"t":"2026-02-02T05:00:00Z","v":1488308,"vw":14.284069},{"c":11.5,"h":14.03,"l":11.28,"n":78396,"o":14.03,"t":"2026-02-03T05:00:00Z","v":9158137,"vw":11.895687},{"c":11.905,"h":12.12,"l":11.04,"n":52486,"o":11.56,"t":"2026-02-04T05:00:00Z","v":4325326,"vw":11.775471},{"c":11.28,"h":12.22,"l":11.16,"n":25496,"o":11.68,"t":"2026-02-05T05:00:00Z","v":2184202,"vw":11.386396},{"c":11.29,"h":11.555,"l":11.06,"n":25108,"o":11.38,"t":"2026-02-06T05:00:00Z","v":2257000,"vw":11.286024},{"c":11.67,"h":11.75,"l":11.1811,"n":23319,"o":11.38,"t":"2026-02-09T05:00:00Z","v":1752944,"vw":11.569069},{"c":11.97,"h":12.585,"l":11.83,"n":29068,"o":11.88,"t":"2026-02-10T05:00:00Z","v":2741806,"vw":12.14683},{"c":11.8,"h":12.18,"l":11.59,"n":23451,"o":12.125,"t":"2026-02-11T05:00:00Z","v":2141318,"vw":11.804652},{"c":11.2,"h":11.81,"l":10.82,"n":27766,"o":11.73,"t":"2026-02-12T05:00:00Z","v":2824232,"vw":11.143117},{"c":11.7,"h":11.76,"l":11.21,"n":20009,"o":11.32,"t":"2026-02-13T05:00:00Z","v":1365224,"vw":11.615449},{"c":11.57,"h":11.79,"l":11.05,"n":19207,"o":11.53,"t":"2026-02-17T05:00:00Z","v":1430087,"vw":11.482843},{"c":12,"h":12.085,"l":11.5,"n":22997,"o":11.948,"t":"2026-02-18T05:00:00Z","v":1822307,"vw":11.948901},{"c":12.21,"h":12.26,"l":11.72,"n":19877,"o":11.87,"t":"2026-02-19T05:00:00Z","v":1508769,"vw":12.111914},{"c":12.23,"h":12.65,"l":11.91,"n":22865,"o":12.15,"t":"2026-02-20T05:00:00Z","v":1331726,"vw":12.249431},{"c":11.32,"h":12.23,"l":11.25,"n":33779,"o":12.01,"t":"2026-02-23T05:00:00Z","v":2630273,"vw":11.441284},{"c":11.7,"h":11.84,"l":11.33,"n":24056,"o":11.33,"t":"2026-02-24T05:00:00Z","v":2288002,"vw":11.656874},{"c":11.97,"h":12.04,"l":11.52,"n":35410,"o":11.77,"t":"2026-02-25T05:00:00Z","v":3769017,"vw":11.834422},{"c":13.48,"h":13.68,"l":12.22,"n":64670,"o":12.44,"t":"2026-02-26T05:00:00Z","v":7480887,"vw":13.254103},{"c":13.62,"h":13.74,"l":13.05,"n":42975,"o":13.425,"t":"2026-02-27T05:00:00Z","v":3353580,"vw":13.54345},{"c":13.56,"h":13.645,"l":12.8801,"n":30966,"o":12.92,"t":"2026-03-02T05:00:00Z","v":2506495,"vw":13.466068},{"c":13.77,"h":13.97,"l":12.89,"n":30006,"o":13.17,"t":"2026-03-03T05:00:00Z","v":2525833,"vw":13.635844},{"c":13.83,"h":14.255,"l":13.19,"n":27832,"o":13.63,"t":"2026-03-04T05:00:00Z","v":2203656,"vw":13.947008},{"c":14.16,"h":14.48,"l":13.89,"n":32093,"o":13.99,"t":"2026-03-05T05:00:00Z","v":2268190,"vw":14.114873},{"c":14,"h":14.11,"l":13.75,"n":22854,"o":13.91,"t":"2026-03-06T05:00:00Z","v":1803021,"vw":13.955767},{"c":13.53,"h":13.67,"l":13.06,"n":24959,"o":13.63,"t":"2026-03-09T04:00:00Z","v":1473265,"vw":13.438463},{"c":13,"h":13.6,"l":12.955,"n":26097,"o":13.6,"t":"2026-03-10T04:00:00Z","v":1660824,"vw":13.082109},{"c":13.03,"h":13.25,"l":12.71,"n":22594,"o":13.09,"t":"2026-03-11T04:00:00Z","v":1865928,"vw":12.963838},{"c":12.29,"h":13.09,"l":12.28,"n":21845,"o":12.88,"t":"2026-03-12T04:00:00Z","v":1283744,"vw":12.498661},{"c":11.88,"h":12.29,"l":11.805,"n":24096,"o":12.29,"t":"2026-03-13T04:00:00Z","v":1628034,"vw":11.988174},{"c":12.18,"h":12.4,"l":11.93,"n":29261,"o":12.01,"t":"2026-03-16T04:00:00Z","v":2127553,"vw":12.187887},{"c":12.34,"h":12.865,"l":12.24,"n":20708,"o":12.26,"t":"2026-03-17T04:00:00Z","v":1506938,"vw":12.466773},{"c":12.72,"h":12.89,"l":12.05,"n":28266,"o":12.12,"t":"2026-03-18T04:00:00Z","v":2682732,"vw":12.633156},{"c":12.49,"h":13.04,"l":12.35,"n":25769,"o":12.53,"t":"2026-03-19T04:00:00Z","v":2116481,"vw":12.507986},{"c":12.38,"h":12.58,"l":12.2,"n":22169,"o":12.55,"t":"2026-03-20T04:00:00Z","v":2633365,"vw":12.377928},{"c":12.45,"h":12.75,"l":12.22,"n":19579,"o":12.67,"t":"2026-03-23T04:00:00Z","v":1720044,"vw":12.500671},{"c":12.03,"h":12.52,"l":12.03,"n":17927,"o":12.37,"t":"2026-03-24T04:00:00Z","v":1170655,"vw":12.123987},{"c":12.11,"h":12.44,"l":11.9,"n":28255,"o":12.29,"t":"2026-03-25T04:00:00Z","v":1832333,"vw":12.151459},{"c":11.85,"h":12.255,"l":11.815,"n":27922,"o":12,"t":"2026-03-26T04:00:00Z","v":2029649,"vw":11.939846},{"c":11.65,"h":11.8163,"l":11.36,"n":26323,"o":11.765,"t":"2026-03-27T04:00:00Z","v":1906107,"vw":11.570733},{"c":11.57,"h":11.858,"l":11.495,"n":33223,"o":11.715,"t":"2026-03-30T04:00:00Z","v":2939920,"vw":11.619062},{"c":11.88,"h":12.09,"l":11.62,"n":29458,"o":11.74,"t":"2026-03-31T04:00:00Z","v":2311599,"vw":11.860488},{"c":11.79,"h":12.1158,"l":11.57,"n":24410,"o":12.1158,"t":"2026-04-01T04:00:00Z","v":1981838,"vw":11.807895},{"c":11.89,"h":12.02,"l":11.4058,"n":21539,"o":11.4058,"t":"2026-04-02T04:00:00Z","v":1522218,"vw":11.853647},{"c":12.16,"h":12.36,"l":11.89,"n":17159,"o":11.93,"t":"2026-04-06T04:00:00Z","v":1378713,"vw":12.189034},{"c":12.05,"h":12.2437,"l":11.87,"n":19043,"o":12.02,"t":"2026-04-07T04:00:00Z","v":1917223,"vw":12.057331},{"c":12.16,"h":12.79,"l":12.02,"n":22327,"o":12.67,"t":"2026-04-08T04:00:00Z","v":1740246,"vw":12.239365},{"c":11.82,"h":12.12,"l":11.555,"n":29105,"o":12.1,"t":"2026-04-09T04:00:00Z","v":2252331,"vw":11.771677},{"c":11.98,"h":12.19,"l":11.59,"n":23632,"o":11.98,"t":"2026-04-10T04:00:00Z","v":1701544,"vw":11.894752},{"c":12.09,"h":12.22,"l":11.8,"n":20222,"o":11.8,"t":"2026-04-13T04:00:00Z","v":1722358,"vw":12.078989},{"c":12.46,"h":12.85,"l":12.14,"n":20675,"o":12.14,"t":"2026-04-14T04:00:00Z","v":1106270,"vw":12.51702},{"c":13.25,"h":13.405,"l":12.46,"n":26313,"o":12.46,"t":"2026-04-15T04:00:00Z","v":2061201,"vw":13.200101},{"c":13.64,"h":13.75,"l":13.385,"n":25807,"o":13.445,"t":"2026-04-16T04:00:00Z","v":1828131,"vw":13.608382},{"c":13.71,"h":14.04,"l":13.66,"n":28620,"o":13.815,"t":"2026-04-17T04:00:00Z","v":2485180,"vw":13.805947},{"c":14,"h":14.11,"l":13.45,"n":25438,"o":13.58,"t":"2026-04-20T04:00:00Z","v":1688172,"vw":13.912872},{"c":13.08,"h":13.85,"l":13.06,"n":41291,"o":13.59,"t":"2026-04-21T04:00:00Z","v":3776899,"vw":13.300977},{"c":13.39,"h":13.48,"l":13.11,"n":19946,"o":13.23,"t":"2026-04-22T04:00:00Z","v":1504280,"vw":13.28308},{"c":12.53,"h":13.2343,"l":12.265,"n":29852,"o":13.17,"t":"2026-04-23T04:00:00Z","v":2291792,"vw":12.64334},{"c":12.98,"h":13.015,"l":12.39,"n":22644,"o":12.53,"t":"2026-04-24T04:00:00Z","v":1901750,"vw":12.713205},{"c":13.03,"h":13.6,"l":12.935,"n":28463,"o":13.25,"t":"2026-04-27T04:00:00Z","v":2226325,"vw":13.159959},{"c":12.97,"h":13.27,"l":12.95,"n":22727,"o":13.05,"t":"2026-04-28T04:00:00Z","v":1488469,"vw":13.038334},{"c":12.92,"h":13.09,"l":12.6674,"n":22485,"o":12.78,"t":"2026-04-29T04:00:00Z","v":1536341,"vw":12.918616},{"c":12.815,"h":13.06,"l":12.6,"n":25139,"o":12.89,"t":"2026-04-30T04:00:00Z","v":1896469,"vw":12.844128},{"c":13.72,"h":13.795,"l":13,"n":34734,"o":13.17,"t":"2026-05-01T04:00:00Z","v":4026983,"vw":13.592673},{"c":13.58,"h":13.9299,"l":13.455,"n":34437,"o":13.78,"t":"2026-05-04T04:00:00Z","v":2567231,"vw":13.623682},{"c":13.6,"h":13.695,"l":13.33,"n":26851,"o":13.58,"t":"2026-05-05T04:00:00Z","v":1776951,"vw":13.564099},{"c":13.39,"h":13.6,"l":13.05,"n":34979,"o":13.6,"t":"2026-05-06T04:00:00Z","v":2801556,"vw":13.321715},{"c":14,"h":14,"l":12.5201,"n":69841,"o":12.7,"t":"2026-05-07T04:00:00Z","v":6173544,"vw":13.480912},{"c":14.13,"h":14.3199,"l":13.7,"n":56423,"o":13.74,"t":"2026-05-08T04:00:00Z","v":4313386,"vw":14.097649},{"c":13.37,"h":14.23,"l":13.22,"n":44813,"o":14.08,"t":"2026-05-11T04:00:00Z","v":3672548,"vw":13.495205},{"c":13.82,"h":13.93,"l":13.23,"n":35842,"o":13.51,"t":"2026-05-12T04:00:00Z","v":2978425,"vw":13.710761},{"c":12.91,"h":13.73,"l":12.8301,"n":42396,"o":13.73,"t":"2026-05-13T04:00:00Z","v":3471905,"vw":13.080395},{"c":12.42,"h":13.08,"l":12.375,"n":39034,"o":12.95,"t":"2026-05-14T04:00:00Z","v":3708816,"vw":12.563635},{"c":12.82,"h":12.975,"l":12.35,"n":26940,"o":12.37,"t":"2026-05-15T04:00:00Z","v":2164988,"vw":12.795989},{"c":13.39,"h":13.58,"l":12.75,"n":30626,"o":12.75,"t":"2026-05-18T04:00:00Z","v":3020816,"vw":13.30603},{"c":13.39,"h":13.805,"l":13.2601,"n":32282,"o":13.45,"t":"2026-05-19T04:00:00Z","v":2549072,"vw":13.45421},{"c":13.055,"h":13.275,"l":12.73,"n":28261,"o":13.22,"t":"2026-05-20T04:00:00Z","v":2179739,"vw":13.052199},{"c":13.19,"h":13.36,"l":12.78,"n":22826,"o":12.98,"t":"2026-05-21T04:00:00Z","v":1776511,"vw":13.160196},{"c":13.2,"h":13.5101,"l":13,"n":19598,"o":13.15,"t":"2026-05-22T04:00:00Z","v":1390314,"vw":13.234321},{"c":13.29,"h":13.57,"l":13.19,"n":22481,"o":13.19,"t":"2026-05-26T04:00:00Z","v":1636608,"vw":13.360442},{"c":13.35,"h":13.81,"l":13.18,"n":22021,"o":13.23,"t":"2026-05-27T04:00:00Z","v":1648132,"vw":13.463018},{"c":14.43,"h":14.46,"l":13.18,"n":33396,"o":13.37,"t":"2026-05-28T04:00:00Z","v":2965201,"vw":14.074003},{"c":14.33,"h":14.84,"l":14.23,"n":35340,"o":14.43,"t":"2026-05-29T04:00:00Z","v":3771907,"vw":14.572606},{"c":15.38,"h":15.525,"l":14.33,"n":33605,"o":14.33,"t":"2026-06-01T04:00:00Z","v":2502816,"vw":15.214063},{"c":14.85,"h":15.19,"l":14.73,"n":29487,"o":15.07,"t":"2026-06-02T04:00:00Z","v":1740331,"vw":14.929404},{"c":14.45,"h":14.67,"l":14,"n":27944,"o":14.56,"t":"2026-06-03T04:00:00Z","v":2460405,"vw":14.266114},{"c":14.86,"h":15.445,"l":14.67,"n":32167,"o":14.78,"t":"2026-06-04T04:00:00Z","v":1992603,"vw":15.020819},{"c":14.68,"h":15.14,"l":14.63,"n":36831,"o":14.86,"t":"2026-06-05T04:00:00Z","v":2436568,"vw":14.749087},{"c":14.63,"h":14.725,"l":14.28,"n":23408,"o":14.61,"t":"2026-06-08T04:00:00Z","v":1467936,"vw":14.625989},{"c":15.81,"h":15.965,"l":15.065,"n":39699,"o":15.15,"t":"2026-06-09T04:00:00Z","v":3598772,"vw":15.640723},{"c":15.67,"h":15.92,"l":15.25,"n":34140,"o":15.57,"t":"2026-06-10T04:00:00Z","v":2743514,"vw":15.718329},{"c":16.2,"h":16.21,"l":15.2,"n":36738,"o":15.5,"t":"2026-06-11T04:00:00Z","v":2969916,"vw":15.865338},{"c":16.25,"h":16.45,"l":15.815,"n":39908,"o":16.25,"t":"2026-06-12T04:00:00Z","v":4148368,"vw":16.164598},{"c":16.75,"h":17.135,"l":15.94,"n":59073,"o":16.21,"t":"2026-06-15T04:00:00Z","v":5843933,"vw":16.715726},{"c":18.55,"h":18.67,"l":16.6,"n":61308,"o":16.77,"t":"2026-06-16T04:00:00Z","v":6381440,"vw":18.067658},{"c":18.24,"h":19.275,"l":18.24,"n":67217,"o":18.455,"t":"2026-06-17T04:00:00Z","v":6570566,"vw":18.72368},{"c":17.89,"h":18.215,"l":17.57,"n":39835,"o":18.15,"t":"2026-06-18T04:00:00Z","v":4252861,"vw":17.913653},{"c":17.45,"h":18.11,"l":17.29,"n":31224,"o":17.44,"t":"2026-06-22T04:00:00Z","v":3152666,"vw":17.569468},{"c":18,"h":18.32,"l":17.3687,"n":35752,"o":17.58,"t":"2026-06-23T04:00:00Z","v":4480325,"vw":17.988441},{"c":18.29,"h":18.46,"l":17.72,"n":31820,"o":17.95,"t":"2026-06-24T04:00:00Z","v":2719689,"vw":18.22546},{"c":17.32,"h":18.34,"l":17.275,"n":29704,"o":18.17,"t":"2026-06-25T04:00:00Z","v":2062763,"vw":17.632357},{"c":18.73,"h":18.82,"l":17.335,"n":34642,"o":17.335,"t":"2026-06-26T04:00:00Z","v":5980177,"vw":18.626826},{"c":19.1,"h":19.525,"l":18.57,"n":36943,"o":18.73,"t":"2026-06-29T04:00:00Z","v":3332994,"vw":19.133736},{"c":18.98,"h":19.36,"l":18.82,"n":34175,"o":19,"t":"2026-06-30T04:00:00Z","v":2454244,"vw":19.059758},{"c":20.28,"h":20.425,"l":18.88,"n":38450,"o":18.99,"t":"2026-07-01T04:00:00Z","v":3744039,"vw":20.031367},{"c":20.38,"h":20.65,"l":20.28,"n":35598,"o":20.36,"t":"2026-07-02T04:00:00Z","v":2272612,"vw":20.440964},{"c":20.84,"h":20.98,"l":20.1501,"n":31278,"o":20.21,"t":"2026-07-06T04:00:00Z","v":2255553,"vw":20.808539},{"c":20.52,"h":21.16,"l":20.38,"n":32597,"o":21,"t":"2026-07-07T04:00:00Z","v":2655109,"vw":20.630192},{"c":20.31,"h":20.375,"l":19.745,"n":42430,"o":20.092,"t":"2026-07-08T04:00:00Z","v":3595090,"vw":20.088372},{"c":21.22,"h":21.32,"l":20.01,"n":37317,"o":20.28,"t":"2026-07-09T04:00:00Z","v":4402598,"vw":20.96068},{"c":20.34,"h":21.41,"l":20.29,"n":36004,"o":21.39,"t":"2026-07-10T04:00:00Z","v":2578888,"vw":20.520487},{"c":20.41,"h":21.01,"l":20.25,"n":23013,"o":20.53,"t":"2026-07-13T04:00:00Z","v":1382484,"vw":20.575415},{"c":20.2,"h":20.48,"l":19.95,"n":30133,"o":20.08,"t":"2026-07-14T04:00:00Z","v":1706548,"vw":20.214262},{"c":20.49,"h":20.605,"l":20.165,"n":21550,"o":20.25,"t":"2026-07-15T04:00:00Z","v":1120494,"vw":20.427642},{"c":19.91,"h":20.805,"l":19.8469,"n":22887,"o":20.67,"t":"2026-07-16T04:00:00Z","v":1681861,"vw":20.077462},{"c":19,"h":19.966,"l":18.97,"n":32693,"o":19.7,"t":"2026-07-17T04:00:00Z","v":2587309,"vw":19.236556},{"c":18.97,"h":19.445,"l":18.8,"n":26189,"o":18.802,"t":"2026-07-20T04:00:00Z","v":2166886,"vw":19.097406},{"c":19.13,"h":19.32,"l":18.525,"n":31822,"o":18.93,"t":"2026-07-21T04:00:00Z","v":3174048,"vw":18.89925},{"c":18.3,"h":19.4,"l":18.25,"n":18245,"o":19.4,"t":"2026-07-22T04:00:00Z","v":1585885,"vw":18.447017},{"c":17.92,"h":18.28,"l":17.73,"n":26361,"o":18.09,"t":"2026-07-23T04:00:00Z","v":3085038,"vw":17.954826},{"c":18.51,"h":18.8,"l":17.91,"n":23601,"o":18,"t":"2026-07-24T04:00:00Z","v":2052688,"vw":18.476189},{"c":19.09,"h":19.46,"l":18.72,"n":22481,"o":19.07,"t":"2026-07-27T04:00:00Z","v":2032905,"vw":19.195053},{"c":19.7,"h":19.865,"l":19.04,"n":20458,"o":19.38,"t":"2026-07-28T04:00:00Z","v":1740354,"vw":19.553204},{"c":19.73,"h":20.11,"l":19.59,"n":33467,"o":19.7,"t":"2026-07-29T04:00:00Z","v":2276263,"vw":19.811052},{"c":19.39,"h":19.51,"l":18.92,"n":22071,"o":19.42,"t":"2026-07-30T04:00:00Z","v":1653342,"vw":19.277688},{"c":19.3,"h":19.52,"l":18.94,"n":21270,"o":19.22,"t":"2026-07-31T04:00:00Z","v":1358895,"vw":19.2541},{"c":19.57,"h":20.0426,"l":19.3,"n":18558,"o":19.3,"t":"2026-08-03T04:00:00Z","v":1191854,"vw":19.614975},{"c":20.86,"h":20.94,"l":19.75,"n":32939,"o":19.75,"t":"2026-08-04T04:00:00Z","v":3418980,"vw":20.569441},{"c":20.67,"h":21.17,"l":20.35,"n":33521,"o":21,"t":"2026-08-05T04:00:00Z","v":2405790,"vw":20.685517},{"c":24.32,"h":25.4,"l":22.6,"n":87451,"o":22.998,"t":"2026-08-06T04:00:00Z","v":10037469,"vw":24.336389},{"c":24.72,"h":25.45,"l":24.5618,"n":49051,"o":24.68,"t":"2026-08-07T04:00:00Z","v":4031246,"vw":25.045703},{"c":24.21,"h":24.9701,"l":24.065,"n":34793,"o":24.422,"t":"2026-08-10T04:00:00Z","v":3009547,"vw":24.301685},{"c":24.3,"h":24.71,"l":23.92,"n":28597,"o":24,"t":"2026-08-11T04:00:00Z","v":2574366,"vw":24.368756},{"c":24.34,"h":24.75,"l":24.01,"n":28471,"o":24.28,"t":"2026-08-12T04:00:00Z","v":3432228,"vw":24.346615},{"c":24.58,"h":24.86,"l":24.44,"n":25291,"o":24.63,"t":"2026-08-13T04:00:00Z","v":2696906,"vw":24.626334},{"c":24.73,"h":25,"l":24.44,"n":38719,"o":24.7,"t":"2026-08-14T04:00:00Z","v":4119165,"vw":24.693036},{"c":24.19,"h":24.63,"l":24.045,"n":24759,"o":24.55,"t":"2026-08-17T04:00:00Z","v":2723884,"vw":24.308814},{"c":24.53,"h":25.36,"l":24.2101,"n":30551,"o":24.25,"t":"2026-08-18T04:00:00Z","v":2623932,"vw":24.844501},{"c":23.85,"h":24.874,"l":23.765,"n":23826,"o":24.55,"t":"2026-08-19T04:00:00Z","v":2317258,"vw":24.169016},{"c":23.35,"h":24.105,"l":23.185,"n":26660,"o":24.02,"t":"2026-08-20T04:00:00Z","v":2427051,"vw":23.423476},{"c":23.5,"h":23.73,"l":23.12,"n":19074,"o":23.48,"t":"2026-08-21T04:00:00Z","v":1550064,"vw":23.488798},{"c":23.56,"h":23.917,"l":23.5,"n":16368,"o":23.5,"t":"2026-08-24T04:00:00Z","v":1195156,"vw":23.628945},{"c":23.89,"h":24.13,"l":23.3185,"n":23064,"o":23.52,"t":"2026-08-25T04:00:00Z","v":2001425,"vw":23.778647},{"c":23.38,"h":23.87,"l":23.07,"n":20397,"o":23.31,"t":"2026-08-26T04:00:00Z","v":1615294,"vw":23.499226},{"c":23.36,"h":23.87,"l":23.17,"n":19112,"o":23.38,"t":"2026-08-27T04:00:00Z","v":2035044,"vw":23.420571},{"c":23.7,"h":24.2199,"l":23.2,"n":21051,"o":23.58,"t":"2026-08-28T04:00:00Z","v":1654892,"vw":23.829238},{"c":23.49,"h":23.92,"l":23.205,"n":20956,"o":23.7,"t":"2026-08-31T04:00:00Z","v":1667976,"vw":23.463091},{"c":22.89,"h":23.42,"l":22.73,"n":22315,"o":23.42,"t":"2026-09-01T04:00:00Z","v":1800300,"vw":22.920793},{"c":24.88,"h":25.22,"l":22.44,"n":49610,"o":22.92,"t":"2026-09-02T04:00:00Z","v":5879333,"vw":24.468548},{"c":24.63,"h":25.7928,"l":24.22,"n":29516,"o":25.12,"t":"2026-09-03T04:00:00Z","v":2912423,"vw":24.754738},{"c":24.14,"h":24.55,"l":24,"n":22342,"o":24.44,"t":"2026-09-04T04:00:00Z","v":1940656,"vw":24.190986},{"c":23.7,"h":24.09,"l":23.455,"n":25742,"o":23.91,"t":"2026-09-08T04:00:00Z","v":2132228,"vw":23.728323},{"c":23.58,"h":24,"l":23.05,"n":21828,"o":23.46,"t":"2026-09-09T04:00:00Z","v":1605954,"vw":23.63036},{"c":23.55,"h":23.66,"l":23.095,"n":21579,"o":23.39,"t":"2026-09-10T04:00:00Z","v":1629308,"vw":23.537647},{"c":23.77,"h":24.1225,"l":23.55,"n":16196,"o":23.8,"t":"2026-09-11T04:00:00Z","v":1227005,"vw":23.849502},{"c":23.84,"h":24.39,"l":23.665,"n":19705,"o":23.89,"t":"2026-09-14T04:00:00Z","v":1401261,"vw":23.883037},{"c":23.71,"h":23.735,"l":23.17,"n":22405,"o":23.45,"t":"2026-09-15T04:00:00Z","v":1473301,"vw":23.526561},{"c":23.78,"h":24.14,"l":23.465,"n":19374,"o":23.7,"t":"2026-09-16T04:00:00Z","v":1213503,"vw":23.839768},{"c":25.63,"h":26.84,"l":24.63,"n":53656,"o":26.625,"t":"2026-09-17T04:00:00Z","v":6813354,"vw":25.539297},{"c":25.15,"h":26.35,"l":25.0205,"n":32050,"o":26.115,"t":"2026-09-18T04:00:00Z","v":3580206,"vw":25.291521},{"c":25.31,"h":25.55,"l":24.9472,"n":22132,"o":25.15,"t":"2026-09-21T04:00:00Z","v":1616499,"vw":25.256822},{"c":24.8,"h":25.64,"l":24.28,"n":27313,"o":25.64,"t":"2026-09-22T04:00:00Z","v":2009602,"vw":24.768476},{"c":24.06,"h":24.705,"l":23.87,"n":27614,"o":24.68,"t":"2026-09-23T04:00:00Z","v":2116118,"vw":24.071523},{"c":24.07,"h":24.43,"l":23.77,"n":30693,"o":23.77,"t":"2026-09-24T04:00:00Z","v":2291676,"vw":24.137974},{"c":23.97,"h":24.51,"l":23.85,"n":19379,"o":24.06,"t":"2026-09-25T04:00:00Z","v":1554252,"vw":24.046992},{"c":23.4,"h":23.76,"l":23.09,"n":26655,"o":23.55,"t":"2026-09-28T04:00:00Z","v":2132397,"vw":23.402333},{"c":25.67,"h":26.4,"l":24.27,"n":46406,"o":24.48,"t":"2026-09-29T04:00:00Z","v":4136507,"vw":25.419006},{"c":25.26,"h":26.11,"l":25.17,"n":27483,"o":25.74,"t":"2026-09-30T04:00:00Z","v":2520382,"vw":25.498821},{"c":25.44,"h":25.735,"l":24.9401,"n":26502,"o":25.3,"t":"2026-10-01T04:00:00Z","v":1743531,"vw":25.394289},{"c":24.73,"h":25.9,"l":24.595,"n":22064,"o":25.63,"t":"2026-10-02T04:00:00Z","v":1543599,"vw":24.951057},{"c":24.96,"h":25.38,"l":24.75,"n":23161,"o":24.99,"t":"2026-10-05T04:00:00Z","v":1521914,"vw":24.995995},{"c":24.84,"h":25.2,"l":24.62,"n":19628,"o":25.11,"t":"2026-10-06T04:00:00Z","v":1537498,"vw":24.884539},{"c":25.24,"h":25.47,"l":24.415,"n":24272,"o":24.72,"t":"2026-10-07T04:00:00Z","v":2184530,"vw":25.101588},{"c":25.45,"h":25.73,"l":24.82,"n":30170,"o":24.82,"t":"2026-10-08T04:00:00Z","v":2172610,"vw":25.423785},{"c":25.4,"h":25.855,"l":25.32,"n":20838,"o":25.56,"t":"2026-10-09T04:00:00Z","v":1517523,"vw":25.475859},{"c":25.08,"h":25.61,"l":24.89,"n":20257,"o":25.35,"t":"2026-10-12T04:00:00Z","v":1327399,"vw":25.141632},{"c":25.32,"h":25.78,"l":25,"n":20961,"o":25,"t":"2026-10-13T04:00:00Z","v":1493535,"vw":25.448458},{"c":23.87,"h":25.14,"l":23.63,"n":27525,"o":24.5,"t":"2026-10-14T04:00:00Z","v":2224805,"vw":24.039805},{"c":24.48,"h":24.57,"l":23.66,"n":23981,"o":23.66,"t":"2026-10-15T04:00:00Z","v":1908793,"vw":24.250707},{"c":23.37,"h":24.88,"l":23.22,"n":18928,"o":24.64,"t":"2026-10-16T04:00:00Z","v":1490294,"vw":23.634828},{"c":23.55,"h":23.64,"l":23.06,"n":15124,"o":23.36,"t":"2026-10-19T04:00:00Z","v":1278102,"vw":23.485993},{"c":23.81,"h":24.27,"l":23.6501,"n":17122,"o":23.74,"t":"2026-10-20T04:00:00Z","v":1155674,"vw":23.963226},{"c":23.62,"h":23.98,"l":23.1295,"n":20808,"o":23.57,"t":"2026-10-21T04:00:00Z","v":1189237,"vw":23.635477},{"c":22.96,"h":23.865,"l":22.91,"n":13635,"o":23.47,"t":"2026-10-22T04:00:00Z","v":691382,"vw":23.248778}],"volatilityBars":[{"c":25.46,"h":25.46,"l":25.46,"n":18,"o":25.46,"t":"2026-09-21T11:15:00Z","v":402,"vw":25.46},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-09-21T11:45:00Z","v":500,"vw":25.46},{"c":25.59,"h":25.59,"l":25.12,"n":15,"o":25.12,"t":"2026-09-21T12:30:00Z","v":760,"vw":25.356154},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-21T13:00:00Z","v":1000,"vw":25.2},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-09-21T13:15:00Z","v":100,"vw":25.16},{"c":25.535,"h":25.55,"l":25.09,"n":826,"o":25.15,"t":"2026-09-21T13:30:00Z","v":74267,"vw":25.216069},{"c":25.49,"h":25.55,"l":25.41,"n":443,"o":25.55,"t":"2026-09-21T13:45:00Z","v":18746,"vw":25.478526},{"c":25.32,"h":25.53,"l":25.32,"n":900,"o":25.53,"t":"2026-09-21T14:00:00Z","v":44418,"vw":25.413506},{"c":25.35,"h":25.405,"l":25.22,"n":1115,"o":25.31,"t":"2026-09-21T14:15:00Z","v":68771,"vw":25.307235},{"c":25.25,"h":25.405,"l":25.23,"n":929,"o":25.34,"t":"2026-09-21T14:30:00Z","v":62340,"vw":25.330632},{"c":25.04,"h":25.3,"l":25.04,"n":713,"o":25.24,"t":"2026-09-21T14:45:00Z","v":33653,"vw":25.194413},{"c":24.9853,"h":25.06,"l":24.9472,"n":773,"o":25.03,"t":"2026-09-21T15:00:00Z","v":33041,"vw":25.006259},{"c":25.09,"h":25.14,"l":24.99,"n":653,"o":24.99,"t":"2026-09-21T15:15:00Z","v":21009,"vw":25.081308},{"c":25.13,"h":25.17,"l":25.095,"n":656,"o":25.095,"t":"2026-09-21T15:30:00Z","v":32207,"vw":25.12927},{"c":25.11,"h":25.175,"l":25.1,"n":576,"o":25.14,"t":"2026-09-21T15:45:00Z","v":19925,"vw":25.141672},{"c":25.13,"h":25.185,"l":25.11,"n":555,"o":25.12,"t":"2026-09-21T16:00:00Z","v":28876,"vw":25.134776},{"c":25.11,"h":25.15,"l":25.09,"n":457,"o":25.13,"t":"2026-09-21T16:15:00Z","v":18384,"vw":25.117431},{"c":25.08,"h":25.2,"l":25.0525,"n":1261,"o":25.11,"t":"2026-09-21T16:30:00Z","v":115386,"vw":25.117851},{"c":25.125,"h":25.14,"l":25.03,"n":683,"o":25.09,"t":"2026-09-21T16:45:00Z","v":35201,"vw":25.091958},{"c":25.135,"h":25.17,"l":25.1103,"n":371,"o":25.125,"t":"2026-09-21T17:00:00Z","v":14878,"vw":25.141155},{"c":25.145,"h":25.16,"l":25.12,"n":419,"o":25.135,"t":"2026-09-21T17:15:00Z","v":23683,"vw":25.140462},{"c":25.305,"h":25.36,"l":25.13,"n":1135,"o":25.145,"t":"2026-09-21T17:30:00Z","v":74706,"vw":25.199089},{"c":25.22,"h":25.305,"l":25.14,"n":650,"o":25.305,"t":"2026-09-21T17:45:00Z","v":33566,"vw":25.191205},{"c":25.16,"h":25.23,"l":25.105,"n":580,"o":25.23,"t":"2026-09-21T18:00:00Z","v":27642,"vw":25.169882},{"c":25.18,"h":25.2003,"l":25.14,"n":688,"o":25.165,"t":"2026-09-21T18:15:00Z","v":30992,"vw":25.166825},{"c":25.21,"h":25.22,"l":25.16,"n":627,"o":25.18,"t":"2026-09-21T18:30:00Z","v":29974,"vw":25.186776},{"c":25.28,"h":25.28,"l":25.21,"n":614,"o":25.21,"t":"2026-09-21T18:45:00Z","v":32697,"vw":25.249989},{"c":25.31,"h":25.315,"l":25.275,"n":757,"o":25.275,"t":"2026-09-21T19:00:00Z","v":44222,"vw":25.302817},{"c":25.31,"h":25.36,"l":25.31,"n":790,"o":25.31,"t":"2026-09-21T19:15:00Z","v":40327,"vw":25.335196},{"c":25.35,"h":25.35,"l":25.295,"n":1055,"o":25.31,"t":"2026-09-21T19:30:00Z","v":54798,"vw":25.327363},{"c":25.32,"h":25.41,"l":25.26,"n":3294,"o":25.35,"t":"2026-09-21T19:45:00Z","v":187673,"vw":25.337315},{"c":25.31,"h":25.31,"l":25.31,"n":48,"o":25.31,"t":"2026-09-21T20:00:00Z","v":401033,"vw":25.31},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-09-22T11:00:00Z","v":550,"vw":25.48},{"c":25.5,"h":25.5,"l":25.5,"n":13,"o":25.5,"t":"2026-09-22T13:00:00Z","v":528,"vw":25.5},{"c":25.37,"h":25.42,"l":25.37,"n":4,"o":25.42,"t":"2026-09-22T13:15:00Z","v":630,"vw":25.403333},{"c":25.265,"h":25.64,"l":25.2,"n":527,"o":25.64,"t":"2026-09-22T13:30:00Z","v":50958,"vw":25.466202},{"c":25.09,"h":25.23,"l":25.08,"n":549,"o":25.2001,"t":"2026-09-22T13:45:00Z","v":32933,"vw":25.136671},{"c":25.15,"h":25.29,"l":25.08,"n":572,"o":25.09,"t":"2026-09-22T14:00:00Z","v":21324,"vw":25.178374},{"c":24.83,"h":25.135,"l":24.8,"n":1239,"o":25.135,"t":"2026-09-22T14:15:00Z","v":55626,"vw":24.980129},{"c":24.625,"h":24.85,"l":24.61,"n":938,"o":24.83,"t":"2026-09-22T14:30:00Z","v":50819,"vw":24.69528},{"c":24.525,"h":24.64,"l":24.51,"n":860,"o":24.61,"t":"2026-09-22T14:45:00Z","v":36694,"vw":24.582727},{"c":24.51,"h":24.57,"l":24.48,"n":789,"o":24.51,"t":"2026-09-22T15:00:00Z","v":34538,"vw":24.530398},{"c":24.61,"h":24.61,"l":24.4461,"n":839,"o":24.515,"t":"2026-09-22T15:15:00Z","v":43978,"vw":24.503168},{"c":24.46,"h":24.635,"l":24.46,"n":590,"o":24.61,"t":"2026-09-22T15:30:00Z","v":36030,"vw":24.571585},{"c":24.51,"h":24.53,"l":24.42,"n":634,"o":24.46,"t":"2026-09-22T15:45:00Z","v":26218,"vw":24.483514},{"c":24.57,"h":24.63,"l":24.51,"n":671,"o":24.51,"t":"2026-09-22T16:00:00Z","v":31769,"vw":24.578573},{"c":24.59,"h":24.63,"l":24.55,"n":486,"o":24.565,"t":"2026-09-22T16:15:00Z","v":25048,"vw":24.577944},{"c":24.43,"h":24.595,"l":24.402,"n":858,"o":24.59,"t":"2026-09-22T16:30:00Z","v":62427,"vw":24.479433},{"c":24.38,"h":24.47,"l":24.38,"n":645,"o":24.445,"t":"2026-09-22T16:45:00Z","v":33821,"vw":24.421738},{"c":24.36,"h":24.4,"l":24.28,"n":786,"o":24.38,"t":"2026-09-22T17:00:00Z","v":37116,"vw":24.345511},{"c":24.439,"h":24.45,"l":24.355,"n":467,"o":24.36,"t":"2026-09-22T17:15:00Z","v":22972,"vw":24.395333},{"c":24.455,"h":24.5,"l":24.4,"n":1009,"o":24.43,"t":"2026-09-22T17:30:00Z","v":66285,"vw":24.451024},{"c":24.87,"h":24.87,"l":24.4,"n":1207,"o":24.44,"t":"2026-09-22T17:45:00Z","v":87336,"vw":24.616603},{"c":24.87,"h":24.96,"l":24.85,"n":1022,"o":24.87,"t":"2026-09-22T18:00:00Z","v":69049,"vw":24.880753},{"c":24.905,"h":24.95,"l":24.8659,"n":748,"o":24.87,"t":"2026-09-22T18:15:00Z","v":49922,"vw":24.915137},{"c":24.915,"h":24.96,"l":24.89,"n":844,"o":24.92,"t":"2026-09-22T18:30:00Z","v":80574,"vw":24.928233},{"c":24.72,"h":24.92,"l":24.72,"n":665,"o":24.915,"t":"2026-09-22T18:45:00Z","v":29314,"vw":24.847443},{"c":24.64,"h":24.76,"l":24.63,"n":810,"o":24.735,"t":"2026-09-22T19:00:00Z","v":47795,"vw":24.69498},{"c":24.89,"h":24.9,"l":24.57,"n":1466,"o":24.63,"t":"2026-09-22T19:15:00Z","v":87420,"vw":24.748616},{"c":24.94,"h":24.95,"l":24.87,"n":1878,"o":24.89,"t":"2026-09-22T19:30:00Z","v":93816,"vw":24.911777},{"c":24.8,"h":24.955,"l":24.75,"n":5680,"o":24.94,"t":"2026-09-22T19:45:00Z","v":363160,"vw":24.81729},{"c":24.8,"h":24.8,"l":24.8,"n":35,"o":24.8,"t":"2026-09-22T20:00:00Z","v":422565,"vw":24.8},{"c":24.63,"h":24.63,"l":24.63,"n":7,"o":24.63,"t":"2026-09-22T21:00:00Z","v":400,"vw":24.63},{"c":24.3443,"h":24.3443,"l":24.3443,"n":1,"o":24.3443,"t":"2026-09-22T21:45:00Z","v":100,"vw":24.3443},{"c":24.64,"h":24.65,"l":24.64,"n":10,"o":24.64,"t":"2026-09-22T23:30:00Z","v":1452,"vw":24.646921},{"c":24.44,"h":24.705,"l":24.25,"n":573,"o":24.68,"t":"2026-09-23T13:30:00Z","v":57164,"vw":24.459512},{"c":24.3,"h":24.56,"l":24.3,"n":556,"o":24.43,"t":"2026-09-23T13:45:00Z","v":28632,"vw":24.429703},{"c":24.16,"h":24.2505,"l":23.95,"n":1129,"o":24.25,"t":"2026-09-23T14:00:00Z","v":76019,"vw":24.087714},{"c":24.01,"h":24.21,"l":23.98,"n":1005,"o":24.135,"t":"2026-09-23T14:15:00Z","v":54425,"vw":24.088482},{"c":23.99,"h":24.2,"l":23.97,"n":1558,"o":24.025,"t":"2026-09-23T14:30:00Z","v":108314,"vw":24.05998},{"c":24,"h":24.085,"l":23.96,"n":977,"o":23.99,"t":"2026-09-23T14:45:00Z","v":47197,"vw":24.01614},{"c":24,"h":24.05,"l":23.88,"n":1118,"o":24.015,"t":"2026-09-23T15:00:00Z","v":75402,"vw":23.951054},{"c":24.21,"h":24.34,"l":23.93,"n":1800,"o":23.99,"t":"2026-09-23T15:15:00Z","v":157909,"vw":24.062652},{"c":24.155,"h":24.245,"l":24.14,"n":798,"o":24.21,"t":"2026-09-23T15:30:00Z","v":33650,"vw":24.183525},{"c":24.175,"h":24.19,"l":24.13,"n":748,"o":24.165,"t":"2026-09-23T15:45:00Z","v":28881,"vw":24.162389},{"c":24.27,"h":24.275,"l":24.125,"n":780,"o":24.17,"t":"2026-09-23T16:00:00Z","v":36036,"vw":24.194832},{"c":24.235,"h":24.3,"l":24.225,"n":596,"o":24.27,"t":"2026-09-23T16:15:00Z","v":24635,"vw":24.263845},{"c":24.255,"h":24.29,"l":24.2236,"n":681,"o":24.24,"t":"2026-09-23T16:30:00Z","v":34000,"vw":24.252703},{"c":24.2,"h":24.27,"l":24.195,"n":553,"o":24.26,"t":"2026-09-23T16:45:00Z","v":26165,"vw":24.2445},{"c":24.095,"h":24.2,"l":24.08,"n":499,"o":24.2,"t":"2026-09-23T17:00:00Z","v":19385,"vw":24.124068},{"c":24.07,"h":24.15,"l":24.07,"n":478,"o":24.09,"t":"2026-09-23T17:15:00Z","v":18397,"vw":24.116678},{"c":24.024,"h":24.088,"l":24.01,"n":659,"o":24.088,"t":"2026-09-23T17:30:00Z","v":26869,"vw":24.054418},{"c":24.11,"h":24.14,"l":24.015,"n":796,"o":24.04,"t":"2026-09-23T17:45:00Z","v":56715,"vw":24.067491},{"c":24.06,"h":24.15,"l":24.0425,"n":837,"o":24.105,"t":"2026-09-23T18:00:00Z","v":56530,"vw":24.094128},{"c":24.06,"h":24.105,"l":24.055,"n":436,"o":24.06,"t":"2026-09-23T18:15:00Z","v":15697,"vw":24.075734},{"c":23.935,"h":24.08,"l":23.935,"n":939,"o":24.05,"t":"2026-09-23T18:30:00Z","v":58153,"vw":24.00532},{"c":23.92,"h":23.96,"l":23.89,"n":1039,"o":23.93,"t":"2026-09-23T18:45:00Z","v":58270,"vw":23.929431},{"c":24.005,"h":24.015,"l":23.89,"n":1022,"o":23.91,"t":"2026-09-23T19:00:00Z","v":72464,"vw":23.936009},{"c":24.01,"h":24.07,"l":23.97,"n":1111,"o":24.005,"t":"2026-09-23T19:15:00Z","v":64091,"vw":24.011405},{"c":23.895,"h":24.035,"l":23.87,"n":1480,"o":24.01,"t":"2026-09-23T19:30:00Z","v":103537,"vw":23.967773},{"c":24.07,"h":24.125,"l":23.88,"n":4988,"o":23.89,"t":"2026-09-23T19:45:00Z","v":399565,"vw":24.052512},{"c":24.06,"h":24.06,"l":24.06,"n":49,"o":24.06,"t":"2026-09-23T20:00:00Z","v":334439,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-09-23T20:15:00Z","v":34021,"vw":24.06},{"c":24,"h":24,"l":24,"n":5,"o":24,"t":"2026-09-23T21:00:00Z","v":2001,"vw":24},{"c":24.11,"h":24.12,"l":24.11,"n":2,"o":24.12,"t":"2026-09-23T21:45:00Z","v":354,"vw":24.117062},{"c":23.9,"h":23.91,"l":23.9,"n":2,"o":23.91,"t":"2026-09-24T11:45:00Z","v":265,"vw":23.903925},{"c":24.125,"h":24.21,"l":23.77,"n":1868,"o":23.77,"t":"2026-09-24T13:30:00Z","v":246203,"vw":24.005989},{"c":24.32,"h":24.33,"l":24.01,"n":873,"o":24.08,"t":"2026-09-24T13:45:00Z","v":58742,"vw":24.146754},{"c":24.35,"h":24.35,"l":24.225,"n":849,"o":24.27,"t":"2026-09-24T14:00:00Z","v":59549,"vw":24.301383},{"c":24.35,"h":24.41,"l":24.285,"n":847,"o":24.34,"t":"2026-09-24T14:15:00Z","v":44994,"vw":24.352317},{"c":24.38,"h":24.4,"l":24.25,"n":798,"o":24.34,"t":"2026-09-24T14:30:00Z","v":40228,"vw":24.332622},{"c":24.34,"h":24.39,"l":24.32,"n":527,"o":24.35,"t":"2026-09-24T14:45:00Z","v":21733,"vw":24.356463},{"c":24.42,"h":24.42,"l":24.32,"n":517,"o":24.3215,"t":"2026-09-24T15:00:00Z","v":19005,"vw":24.37781},{"c":24.19,"h":24.43,"l":24.19,"n":899,"o":24.4,"t":"2026-09-24T15:15:00Z","v":49536,"vw":24.31614},{"c":24.16,"h":24.24,"l":24.16,"n":1068,"o":24.2,"t":"2026-09-24T15:30:00Z","v":58327,"vw":24.195495},{"c":24.25,"h":24.25,"l":24.15,"n":743,"o":24.21,"t":"2026-09-24T15:45:00Z","v":38141,"vw":24.208386},{"c":24.14,"h":24.2315,"l":24.08,"n":652,"o":24.2315,"t":"2026-09-24T16:00:00Z","v":29175,"vw":24.143539},{"c":24.265,"h":24.38,"l":24.15,"n":907,"o":24.15,"t":"2026-09-24T16:15:00Z","v":45873,"vw":24.278445},{"c":24.21,"h":24.29,"l":24.2,"n":629,"o":24.25,"t":"2026-09-24T16:30:00Z","v":26411,"vw":24.237092},{"c":24.23,"h":24.29,"l":24.2,"n":705,"o":24.21,"t":"2026-09-24T16:45:00Z","v":33586,"vw":24.244172},{"c":24.31,"h":24.31,"l":24.19,"n":734,"o":24.22,"t":"2026-09-24T17:00:00Z","v":33115,"vw":24.265882},{"c":24.22,"h":24.33,"l":24.2,"n":1348,"o":24.31,"t":"2026-09-24T17:15:00Z","v":113423,"vw":24.259738},{"c":24.11,"h":24.26,"l":24.11,"n":752,"o":24.22,"t":"2026-09-24T17:30:00Z","v":48838,"vw":24.221247},{"c":24.16,"h":24.16,"l":24.09,"n":770,"o":24.125,"t":"2026-09-24T17:45:00Z","v":52724,"vw":24.122973},{"c":24.22,"h":24.22,"l":24.12,"n":664,"o":24.15,"t":"2026-09-24T18:00:00Z","v":23838,"vw":24.159601},{"c":24.2,"h":24.26,"l":24.165,"n":702,"o":24.21,"t":"2026-09-24T18:15:00Z","v":28475,"vw":24.207123},{"c":24.15,"h":24.205,"l":24.1,"n":731,"o":24.205,"t":"2026-09-24T18:30:00Z","v":58296,"vw":24.131816},{"c":24.195,"h":24.21,"l":24.14,"n":725,"o":24.14,"t":"2026-09-24T18:45:00Z","v":34749,"vw":24.165463},{"c":24.23,"h":24.24,"l":24.19,"n":628,"o":24.2,"t":"2026-09-24T19:00:00Z","v":25826,"vw":24.208382},{"c":24.31,"h":24.31,"l":24.2,"n":809,"o":24.22,"t":"2026-09-24T19:15:00Z","v":33857,"vw":24.266087},{"c":24.285,"h":24.32,"l":24.23,"n":1081,"o":24.31,"t":"2026-09-24T19:30:00Z","v":51411,"vw":24.289818},{"c":24.06,"h":24.33,"l":24.035,"n":9458,"o":24.28,"t":"2026-09-24T19:45:00Z","v":770278,"vw":24.099975},{"c":24.06,"h":24.07,"l":24.06,"n":51,"o":24.07,"t":"2026-09-24T20:00:00Z","v":237300,"vw":24.069979},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-09-24T23:15:00Z","v":170,"vw":24.01},{"c":25.521,"h":25.521,"l":25.521,"n":1,"o":25.521,"t":"2026-09-25T11:00:00Z","v":100,"vw":25.521},{"c":24.5331,"h":24.5331,"l":24.5331,"n":1,"o":24.5331,"t":"2026-09-25T12:45:00Z","v":1000,"vw":24.5331},{"c":24.62,"h":24.62,"l":24.62,"n":2,"o":24.62,"t":"2026-09-25T13:00:00Z","v":500,"vw":24.62},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-09-25T13:15:00Z","v":201,"vw":24.6},{"c":24.045,"h":24.1131,"l":23.93,"n":621,"o":24.06,"t":"2026-09-25T13:30:00Z","v":52917,"vw":24.040922},{"c":23.98,"h":24.195,"l":23.98,"n":269,"o":24.07,"t":"2026-09-25T13:45:00Z","v":17694,"vw":24.149212},{"c":24.04,"h":24.07,"l":23.85,"n":712,"o":24.01,"t":"2026-09-25T14:00:00Z","v":59597,"vw":23.901855},{"c":24.185,"h":24.225,"l":23.97,"n":506,"o":24,"t":"2026-09-25T14:15:00Z","v":21810,"vw":24.114818},{"c":24.08,"h":24.2,"l":24.07,"n":561,"o":24.19,"t":"2026-09-25T14:30:00Z","v":27727,"vw":24.155104},{"c":24.28,"h":24.28,"l":24.075,"n":625,"o":24.08,"t":"2026-09-25T14:45:00Z","v":43959,"vw":24.134883},{"c":24.34,"h":24.34,"l":24.23,"n":555,"o":24.305,"t":"2026-09-25T15:00:00Z","v":35177,"vw":24.28636},{"c":24.37,"h":24.385,"l":24.33,"n":436,"o":24.35,"t":"2026-09-25T15:15:00Z","v":14758,"vw":24.353638},{"c":24.27,"h":24.425,"l":24.27,"n":571,"o":24.37,"t":"2026-09-25T15:30:00Z","v":24208,"vw":24.368753},{"c":24.43,"h":24.44,"l":24.255,"n":488,"o":24.29,"t":"2026-09-25T15:45:00Z","v":17567,"vw":24.302864},{"c":24.43,"h":24.51,"l":24.4,"n":670,"o":24.44,"t":"2026-09-25T16:00:00Z","v":22312,"vw":24.45451},{"c":24.41,"h":24.455,"l":24.41,"n":475,"o":24.435,"t":"2026-09-25T16:15:00Z","v":15846,"vw":24.432803},{"c":24.34,"h":24.4226,"l":24.32,"n":700,"o":24.4,"t":"2026-09-25T16:30:00Z","v":25935,"vw":24.359841},{"c":24.165,"h":24.33,"l":24.13,"n":552,"o":24.33,"t":"2026-09-25T16:45:00Z","v":26000,"vw":24.194841},{"c":24.2,"h":24.205,"l":24.15,"n":263,"o":24.16,"t":"2026-09-25T17:00:00Z","v":11089,"vw":24.180974},{"c":24.19,"h":24.225,"l":24.18,"n":467,"o":24.2,"t":"2026-09-25T17:15:00Z","v":20116,"vw":24.199042},{"c":24.215,"h":24.235,"l":24.17,"n":521,"o":24.18,"t":"2026-09-25T17:30:00Z","v":21340,"vw":24.190182},{"c":24.13,"h":24.2,"l":24.11,"n":475,"o":24.2,"t":"2026-09-25T17:45:00Z","v":17110,"vw":24.142},{"c":24.135,"h":24.16,"l":24.12,"n":501,"o":24.13,"t":"2026-09-25T18:00:00Z","v":29757,"vw":24.135345},{"c":24.16,"h":24.18,"l":24.145,"n":400,"o":24.145,"t":"2026-09-25T18:15:00Z","v":15485,"vw":24.158689},{"c":24.1204,"h":24.175,"l":24.1204,"n":441,"o":24.17,"t":"2026-09-25T18:30:00Z","v":20457,"vw":24.147616},{"c":24.095,"h":24.155,"l":24.083,"n":662,"o":24.13,"t":"2026-09-25T18:45:00Z","v":37728,"vw":24.115689},{"c":24.1,"h":24.125,"l":24.07,"n":524,"o":24.1,"t":"2026-09-25T19:00:00Z","v":29296,"vw":24.100993},{"c":24.05,"h":24.11,"l":24.03,"n":676,"o":24.11,"t":"2026-09-25T19:15:00Z","v":40515,"vw":24.061269},{"c":24.01,"h":24.065,"l":23.985,"n":1670,"o":24.055,"t":"2026-09-25T19:30:00Z","v":113025,"vw":24.028757},{"c":23.98,"h":24.03,"l":23.88,"n":3819,"o":24.02,"t":"2026-09-25T19:45:00Z","v":365627,"vw":23.973408},{"c":24.07,"h":24.3,"l":23.97,"n":49,"o":23.97,"t":"2026-09-25T20:00:00Z","v":376561,"vw":23.970566},{"c":24.2,"h":24.2,"l":24.2,"n":13,"o":24.2,"t":"2026-09-25T20:15:00Z","v":480,"vw":24.2},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-09-28T08:00:00Z","v":151,"vw":23.7},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-28T12:15:00Z","v":259,"vw":23.5},{"c":23.96,"h":23.96,"l":23.88,"n":4,"o":23.88,"t":"2026-09-28T13:15:00Z","v":401,"vw":23.925},{"c":23.37,"h":23.76,"l":23.2405,"n":772,"o":23.55,"t":"2026-09-28T13:30:00Z","v":79002,"vw":23.460086},{"c":23.53,"h":23.535,"l":23.27,"n":779,"o":23.39,"t":"2026-09-28T13:45:00Z","v":51013,"vw":23.478193},{"c":23.46,"h":23.555,"l":23.43,"n":1068,"o":23.525,"t":"2026-09-28T14:00:00Z","v":77811,"vw":23.523854},{"c":23.55,"h":23.67,"l":23.48,"n":894,"o":23.48,"t":"2026-09-28T14:15:00Z","v":67719,"vw":23.544978},{"c":23.49,"h":23.58,"l":23.49,"n":514,"o":23.56,"t":"2026-09-28T14:30:00Z","v":13720,"vw":23.51643},{"c":23.51,"h":23.54,"l":23.455,"n":548,"o":23.47,"t":"2026-09-28T14:45:00Z","v":20792,"vw":23.501266},{"c":23.51,"h":23.56,"l":23.47,"n":678,"o":23.5,"t":"2026-09-28T15:00:00Z","v":33121,"vw":23.513717},{"c":23.256,"h":23.55,"l":23.24,"n":1174,"o":23.49,"t":"2026-09-28T15:15:00Z","v":62323,"vw":23.380059},{"c":23.22,"h":23.34,"l":23.215,"n":994,"o":23.24,"t":"2026-09-28T15:30:00Z","v":49041,"vw":23.258051},{"c":23.185,"h":23.26,"l":23.13,"n":949,"o":23.225,"t":"2026-09-28T15:45:00Z","v":74674,"vw":23.19281},{"c":23.19,"h":23.25,"l":23.18,"n":683,"o":23.19,"t":"2026-09-28T16:00:00Z","v":28876,"vw":23.217668},{"c":23.28,"h":23.31,"l":23.17,"n":698,"o":23.18,"t":"2026-09-28T16:15:00Z","v":31646,"vw":23.253925},{"c":23.13,"h":23.325,"l":23.13,"n":652,"o":23.28,"t":"2026-09-28T16:30:00Z","v":41585,"vw":23.227948},{"c":23.1,"h":23.15,"l":23.1,"n":706,"o":23.14,"t":"2026-09-28T16:45:00Z","v":22860,"vw":23.125692},{"c":23.27,"h":23.27,"l":23.09,"n":654,"o":23.1,"t":"2026-09-28T17:00:00Z","v":26389,"vw":23.146123},{"c":23.2,"h":23.32,"l":23.18,"n":795,"o":23.27,"t":"2026-09-28T17:15:00Z","v":40153,"vw":23.260898},{"c":23.185,"h":23.225,"l":23.17,"n":638,"o":23.2,"t":"2026-09-28T17:30:00Z","v":22599,"vw":23.19449},{"c":23.48,"h":23.54,"l":23.17,"n":1974,"o":23.1846,"t":"2026-09-28T17:45:00Z","v":279543,"vw":23.367501},{"c":23.6,"h":23.615,"l":23.43,"n":1204,"o":23.48,"t":"2026-09-28T18:00:00Z","v":92965,"vw":23.518177},{"c":23.5499,"h":23.6311,"l":23.48,"n":1000,"o":23.6,"t":"2026-09-28T18:15:00Z","v":65955,"vw":23.558583},{"c":23.54,"h":23.58,"l":23.525,"n":791,"o":23.54,"t":"2026-09-28T18:30:00Z","v":41218,"vw":23.542804},{"c":23.5299,"h":23.55,"l":23.51,"n":824,"o":23.5399,"t":"2026-09-28T18:45:00Z","v":32581,"vw":23.527209},{"c":23.39,"h":23.535,"l":23.39,"n":1194,"o":23.52,"t":"2026-09-28T19:00:00Z","v":75647,"vw":23.482834},{"c":23.39,"h":23.44,"l":23.38,"n":1040,"o":23.39,"t":"2026-09-28T19:15:00Z","v":65950,"vw":23.405755},{"c":23.39,"h":23.43,"l":23.366,"n":1234,"o":23.39,"t":"2026-09-28T19:30:00Z","v":74601,"vw":23.402681},{"c":23.41,"h":23.4725,"l":23.36,"n":3830,"o":23.3901,"t":"2026-09-28T19:45:00Z","v":263267,"vw":23.405554},{"c":23.4,"h":23.4,"l":23.36,"n":48,"o":23.4,"t":"2026-09-28T20:00:00Z","v":384726,"vw":23.399933},{"c":23.68,"h":23.68,"l":23.68,"n":2,"o":23.68,"t":"2026-09-28T20:15:00Z","v":420,"vw":23.68},{"c":23.42,"h":23.43,"l":23.42,"n":4,"o":23.43,"t":"2026-09-28T20:30:00Z","v":500,"vw":23.425},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-28T20:45:00Z","v":214,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-09-28T21:15:00Z","v":412,"vw":23.5},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-09-28T21:30:00Z","v":300,"vw":23.4},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-09-28T23:15:00Z","v":502,"vw":23.51},{"c":23.42,"h":23.42,"l":23.41,"n":18,"o":23.41,"t":"2026-09-29T09:30:00Z","v":4309,"vw":23.419767},{"c":23.42,"h":23.42,"l":23.42,"n":2,"o":23.42,"t":"2026-09-29T09:45:00Z","v":1000,"vw":23.42},{"c":23.52,"h":23.52,"l":23.52,"n":2,"o":23.52,"t":"2026-09-29T10:15:00Z","v":474,"vw":23.52},{"c":23.62,"h":23.75,"l":23.5703,"n":20,"o":23.75,"t":"2026-09-29T11:00:00Z","v":1267,"vw":23.61406},{"c":24.45,"h":24.45,"l":24.22,"n":7,"o":24.22,"t":"2026-09-29T11:15:00Z","v":1001,"vw":24.334885},{"c":24.11,"h":24.16,"l":24.11,"n":4,"o":24.16,"t":"2026-09-29T12:00:00Z","v":508,"vw":24.135},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-29T12:30:00Z","v":100,"vw":24.1},{"c":24.24,"h":24.24,"l":24.24,"n":4,"o":24.24,"t":"2026-09-29T12:45:00Z","v":3011,"vw":24.24},{"c":24.2499,"h":24.2499,"l":24.2499,"n":1,"o":24.2499,"t":"2026-09-29T13:00:00Z","v":15000,"vw":24.2499},{"c":24.25,"h":24.25,"l":24.12,"n":14,"o":24.19,"t":"2026-09-29T13:15:00Z","v":2165,"vw":24.227841},{"c":24.525,"h":24.85,"l":24.27,"n":1687,"o":24.57,"t":"2026-09-29T13:30:00Z","v":183855,"vw":24.566497},{"c":24.525,"h":24.7,"l":24.5,"n":1788,"o":24.55,"t":"2026-09-29T13:45:00Z","v":181416,"vw":24.607855},{"c":24.705,"h":24.73,"l":24.44,"n":1385,"o":24.52,"t":"2026-09-29T14:00:00Z","v":126844,"vw":24.577749},{"c":24.75,"h":24.84,"l":24.66,"n":1082,"o":24.705,"t":"2026-09-29T14:15:00Z","v":91592,"vw":24.72903},{"c":24.87,"h":24.88,"l":24.7,"n":855,"o":24.78,"t":"2026-09-29T14:30:00Z","v":66617,"vw":24.762329},{"c":24.82,"h":24.88,"l":24.77,"n":1054,"o":24.86,"t":"2026-09-29T14:45:00Z","v":68210,"vw":24.812332},{"c":24.84,"h":24.92,"l":24.76,"n":945,"o":24.83,"t":"2026-09-29T15:00:00Z","v":58368,"vw":24.852662},{"c":24.96,"h":24.98,"l":24.751,"n":1536,"o":24.86,"t":"2026-09-29T15:15:00Z","v":135212,"vw":24.860913},{"c":24.845,"h":25.08,"l":24.83,"n":935,"o":24.96,"t":"2026-09-29T15:30:00Z","v":72222,"vw":24.960646},{"c":24.84,"h":24.89,"l":24.79,"n":835,"o":24.855,"t":"2026-09-29T15:45:00Z","v":62100,"vw":24.840707},{"c":24.61,"h":24.82,"l":24.61,"n":926,"o":24.82,"t":"2026-09-29T16:00:00Z","v":49175,"vw":24.690464},{"c":24.8199,"h":24.83,"l":24.62,"n":1598,"o":24.62,"t":"2026-09-29T16:15:00Z","v":150066,"vw":24.725264},{"c":24.89,"h":24.92,"l":24.76,"n":1142,"o":24.8,"t":"2026-09-29T16:30:00Z","v":94526,"vw":24.818569},{"c":24.77,"h":24.92,"l":24.74,"n":942,"o":24.89,"t":"2026-09-29T16:45:00Z","v":43695,"vw":24.839546},{"c":24.78,"h":24.79,"l":24.68,"n":722,"o":24.76,"t":"2026-09-29T17:00:00Z","v":26901,"vw":24.741119},{"c":24.8335,"h":24.935,"l":24.77,"n":807,"o":24.785,"t":"2026-09-29T17:15:00Z","v":36785,"vw":24.857988},{"c":24.84,"h":24.85,"l":24.71,"n":735,"o":24.83,"t":"2026-09-29T17:30:00Z","v":25034,"vw":24.769629},{"c":24.98,"h":24.98,"l":24.84,"n":1081,"o":24.855,"t":"2026-09-29T17:45:00Z","v":55822,"vw":24.91116},{"c":25.09,"h":25.16,"l":24.98,"n":1136,"o":24.98,"t":"2026-09-29T18:00:00Z","v":55611,"vw":25.055141},{"c":25.2778,"h":25.3,"l":25.08,"n":1100,"o":25.09,"t":"2026-09-29T18:15:00Z","v":54389,"vw":25.205005},{"c":25.28,"h":25.33,"l":25.182,"n":1729,"o":25.28,"t":"2026-09-29T18:30:00Z","v":115208,"vw":25.275156},{"c":26.17,"h":26.215,"l":25.26,"n":3865,"o":25.27,"t":"2026-09-29T18:45:00Z","v":347048,"vw":25.808211},{"c":25.96,"h":26.4,"l":25.92,"n":5507,"o":26.17,"t":"2026-09-29T19:00:00Z","v":555597,"vw":26.194244},{"c":25.76,"h":26.07,"l":25.715,"n":3166,"o":25.96,"t":"2026-09-29T19:15:00Z","v":287943,"vw":25.945805},{"c":25.77,"h":25.835,"l":25.67,"n":2810,"o":25.76,"t":"2026-09-29T19:30:00Z","v":205232,"vw":25.754819},{"c":25.68,"h":25.85,"l":25.645,"n":6235,"o":25.77,"t":"2026-09-29T19:45:00Z","v":572794,"vw":25.728368},{"c":25.68,"h":25.7032,"l":25.67,"n":57,"o":25.67,"t":"2026-09-29T20:00:00Z","v":367962,"vw":25.670014},{"c":25.7,"h":25.8293,"l":25.7,"n":9,"o":25.8293,"t":"2026-09-29T20:15:00Z","v":2180,"vw":25.721618},{"c":25.7,"h":25.7885,"l":25.7,"n":3,"o":25.7885,"t":"2026-09-29T21:15:00Z","v":402,"vw":25.766375},{"c":25.81,"h":25.81,"l":25.7,"n":2,"o":25.7,"t":"2026-09-29T21:45:00Z","v":300,"vw":25.736667},{"c":25.74,"h":25.74,"l":25.73,"n":4,"o":25.74,"t":"2026-09-29T22:00:00Z","v":501,"vw":25.7368},{"c":25.81,"h":25.81,"l":25.8045,"n":2,"o":25.8045,"t":"2026-09-29T23:30:00Z","v":200,"vw":25.80725},{"c":25.79,"h":25.93,"l":25.7528,"n":18,"o":25.7528,"t":"2026-09-30T08:00:00Z","v":730,"vw":25.843202},{"c":25.79,"h":25.8,"l":25.79,"n":6,"o":25.8,"t":"2026-09-30T09:15:00Z","v":692,"vw":25.79392},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-09-30T11:00:00Z","v":265,"vw":25.8},{"c":25.81,"h":25.9,"l":25.78,"n":9,"o":25.9,"t":"2026-09-30T11:15:00Z","v":806,"vw":25.84545},{"c":25.8412,"h":25.8412,"l":25.8412,"n":1,"o":25.8412,"t":"2026-09-30T11:45:00Z","v":500,"vw":25.8412},{"c":26,"h":26,"l":25.92,"n":3,"o":25.92,"t":"2026-09-30T13:00:00Z","v":846,"vw":25.937943},{"c":25.82,"h":26.3,"l":25.82,"n":27,"o":25.99,"t":"2026-09-30T13:15:00Z","v":5366,"vw":26.088952},{"c":25.92,"h":26.11,"l":25.69,"n":1588,"o":25.74,"t":"2026-09-30T13:30:00Z","v":219596,"vw":25.809821},{"c":25.755,"h":26.03,"l":25.695,"n":1215,"o":25.96,"t":"2026-09-30T13:45:00Z","v":130247,"vw":25.827128},{"c":25.95,"h":25.99,"l":25.7113,"n":1528,"o":25.74,"t":"2026-09-30T14:00:00Z","v":149045,"vw":25.894059},{"c":25.715,"h":26.04,"l":25.6153,"n":1293,"o":25.945,"t":"2026-09-30T14:15:00Z","v":109848,"vw":25.866829},{"c":25.67,"h":25.8,"l":25.63,"n":1116,"o":25.725,"t":"2026-09-30T14:30:00Z","v":92658,"vw":25.725089},{"c":25.3885,"h":25.7,"l":25.34,"n":1104,"o":25.655,"t":"2026-09-30T14:45:00Z","v":101706,"vw":25.57091},{"c":25.44,"h":25.49,"l":25.345,"n":950,"o":25.38,"t":"2026-09-30T15:00:00Z","v":58612,"vw":25.428512},{"c":25.51,"h":25.545,"l":25.39,"n":889,"o":25.45,"t":"2026-09-30T15:15:00Z","v":70104,"vw":25.465271},{"c":25.42,"h":25.51,"l":25.3942,"n":550,"o":25.51,"t":"2026-09-30T15:30:00Z","v":25480,"vw":25.448901},{"c":25.37,"h":25.51,"l":25.34,"n":798,"o":25.415,"t":"2026-09-30T15:45:00Z","v":45347,"vw":25.418223},{"c":25.43,"h":25.45,"l":25.33,"n":615,"o":25.38,"t":"2026-09-30T16:00:00Z","v":28000,"vw":25.383804},{"c":25.4499,"h":25.46,"l":25.39,"n":575,"o":25.42,"t":"2026-09-30T16:15:00Z","v":27953,"vw":25.425243},{"c":25.515,"h":25.54,"l":25.44,"n":634,"o":25.44,"t":"2026-09-30T16:30:00Z","v":38699,"vw":25.502595},{"c":25.4,"h":25.51,"l":25.35,"n":552,"o":25.51,"t":"2026-09-30T16:45:00Z","v":37189,"vw":25.449111},{"c":25.385,"h":25.46,"l":25.36,"n":478,"o":25.4,"t":"2026-09-30T17:00:00Z","v":21604,"vw":25.404155},{"c":25.315,"h":25.415,"l":25.3,"n":571,"o":25.36,"t":"2026-09-30T17:15:00Z","v":26737,"vw":25.369412},{"c":25.26,"h":25.34,"l":25.24,"n":841,"o":25.33,"t":"2026-09-30T17:30:00Z","v":45436,"vw":25.293258},{"c":25.345,"h":25.37,"l":25.17,"n":820,"o":25.25,"t":"2026-09-30T17:45:00Z","v":42536,"vw":25.269268},{"c":25.42,"h":25.44,"l":25.3175,"n":790,"o":25.345,"t":"2026-09-30T18:00:00Z","v":42389,"vw":25.363958},{"c":25.41,"h":25.435,"l":25.355,"n":722,"o":25.41,"t":"2026-09-30T18:15:00Z","v":37289,"vw":25.403799},{"c":25.195,"h":25.43,"l":25.195,"n":1117,"o":25.42,"t":"2026-09-30T18:30:00Z","v":67142,"vw":25.328863},{"c":25.295,"h":25.34,"l":25.1953,"n":821,"o":25.1953,"t":"2026-09-30T18:45:00Z","v":45180,"vw":25.273159},{"c":25.35,"h":25.385,"l":25.275,"n":950,"o":25.295,"t":"2026-09-30T19:00:00Z","v":69678,"vw":25.326467},{"c":25.355,"h":25.385,"l":25.34,"n":814,"o":25.35,"t":"2026-09-30T19:15:00Z","v":51199,"vw":25.358284},{"c":25.359,"h":25.395,"l":25.329,"n":1309,"o":25.355,"t":"2026-09-30T19:30:00Z","v":80673,"vw":25.369568},{"c":25.27,"h":25.46,"l":25.24,"n":4390,"o":25.36,"t":"2026-09-30T19:45:00Z","v":353964,"vw":25.354301},{"c":25.1317,"h":25.28,"l":25.1317,"n":62,"o":25.26,"t":"2026-09-30T20:00:00Z","v":441442,"vw":25.259926},{"c":25.6,"h":25.6,"l":25.2,"n":4,"o":25.2,"t":"2026-09-30T20:15:00Z","v":707,"vw":25.310875},{"c":25.1019,"h":25.1019,"l":25.1019,"n":1,"o":25.1019,"t":"2026-09-30T20:30:00Z","v":110,"vw":25.1019},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-30T21:30:00Z","v":257,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-30T22:45:00Z","v":100,"vw":25},{"c":25,"h":25.5,"l":25,"n":8,"o":25.5,"t":"2026-09-30T23:00:00Z","v":401,"vw":25.166667},{"c":25.23,"h":25.23,"l":25.23,"n":4,"o":25.23,"t":"2026-10-01T09:30:00Z","v":246,"vw":25.23},{"c":25.3345,"h":25.3345,"l":25.3345,"n":1,"o":25.3345,"t":"2026-10-01T11:15:00Z","v":100,"vw":25.3345},{"c":25.3,"h":25.3,"l":25.3,"n":3,"o":25.3,"t":"2026-10-01T11:30:00Z","v":501,"vw":25.3},{"c":25.38,"h":25.735,"l":25.235,"n":523,"o":25.3,"t":"2026-10-01T13:30:00Z","v":54544,"vw":25.444463},{"c":25.285,"h":25.42,"l":25.13,"n":537,"o":25.41,"t":"2026-10-01T13:45:00Z","v":27035,"vw":25.260082},{"c":25.125,"h":25.325,"l":25.085,"n":753,"o":25.285,"t":"2026-10-01T14:00:00Z","v":48138,"vw":25.198692},{"c":25.345,"h":25.45,"l":25.125,"n":844,"o":25.15,"t":"2026-10-01T14:15:00Z","v":49755,"vw":25.311989},{"c":25.235,"h":25.385,"l":25.2,"n":818,"o":25.35,"t":"2026-10-01T14:30:00Z","v":51581,"vw":25.261909},{"c":25.095,"h":25.25,"l":25.095,"n":806,"o":25.235,"t":"2026-10-01T14:45:00Z","v":37058,"vw":25.163272},{"c":25.03,"h":25.14,"l":24.9401,"n":730,"o":25.1,"t":"2026-10-01T15:00:00Z","v":35109,"vw":25.046562},{"c":25.035,"h":25.12,"l":25,"n":570,"o":25.01,"t":"2026-10-01T15:15:00Z","v":32859,"vw":25.058764},{"c":25.08,"h":25.14,"l":25.04,"n":604,"o":25.04,"t":"2026-10-01T15:30:00Z","v":23476,"vw":25.086636},{"c":25.21,"h":25.275,"l":25.035,"n":771,"o":25.06,"t":"2026-10-01T15:45:00Z","v":28438,"vw":25.150702},{"c":25.24,"h":25.27,"l":25.15,"n":975,"o":25.19,"t":"2026-10-01T16:00:00Z","v":48472,"vw":25.185931},{"c":25.385,"h":25.425,"l":25.235,"n":734,"o":25.235,"t":"2026-10-01T16:15:00Z","v":24591,"vw":25.335577},{"c":25.36,"h":25.41,"l":25.31,"n":753,"o":25.37,"t":"2026-10-01T16:30:00Z","v":27640,"vw":25.364458},{"c":25.335,"h":25.365,"l":25.26,"n":936,"o":25.33,"t":"2026-10-01T16:45:00Z","v":55297,"vw":25.322007},{"c":25.41,"h":25.4101,"l":25.33,"n":799,"o":25.33,"t":"2026-10-01T17:00:00Z","v":36441,"vw":25.384056},{"c":25.495,"h":25.55,"l":25.415,"n":1196,"o":25.4278,"t":"2026-10-01T17:15:00Z","v":72245,"vw":25.512451},{"c":25.58,"h":25.58,"l":25.45,"n":916,"o":25.52,"t":"2026-10-01T17:30:00Z","v":34227,"vw":25.524994},{"c":25.455,"h":25.58,"l":25.44,"n":1013,"o":25.58,"t":"2026-10-01T17:45:00Z","v":55357,"vw":25.504608},{"c":25.435,"h":25.465,"l":25.39,"n":746,"o":25.46,"t":"2026-10-01T18:00:00Z","v":25372,"vw":25.441258},{"c":25.47,"h":25.4899,"l":25.43,"n":709,"o":25.435,"t":"2026-10-01T18:15:00Z","v":22639,"vw":25.460189},{"c":25.5,"h":25.52,"l":25.47,"n":798,"o":25.47,"t":"2026-10-01T18:30:00Z","v":26093,"vw":25.491205},{"c":25.465,"h":25.52,"l":25.46,"n":805,"o":25.49,"t":"2026-10-01T18:45:00Z","v":34111,"vw":25.494619},{"c":25.465,"h":25.5,"l":25.455,"n":938,"o":25.47,"t":"2026-10-01T19:00:00Z","v":45985,"vw":25.478068},{"c":25.555,"h":25.56,"l":25.445,"n":911,"o":25.465,"t":"2026-10-01T19:15:00Z","v":38401,"vw":25.493781},{"c":25.535,"h":25.61,"l":25.47,"n":2040,"o":25.555,"t":"2026-10-01T19:30:00Z","v":116435,"vw":25.544324},{"c":25.455,"h":25.535,"l":25.31,"n":4871,"o":25.535,"t":"2026-10-01T19:45:00Z","v":351149,"vw":25.42726},{"c":25.44,"h":25.44,"l":25.44,"n":65,"o":25.44,"t":"2026-10-01T20:00:00Z","v":334287,"vw":25.44},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-10-01T20:15:00Z","v":251,"vw":25.43},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-01T22:45:00Z","v":650,"vw":25.4},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-01T23:00:00Z","v":200,"vw":25.51},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-02T12:15:00Z","v":205,"vw":25.64},{"c":25.5,"h":25.9,"l":25.48,"n":562,"o":25.61,"t":"2026-10-02T13:30:00Z","v":83847,"vw":25.649475},{"c":25.7,"h":25.71,"l":25.5,"n":564,"o":25.62,"t":"2026-10-02T13:45:00Z","v":40869,"vw":25.570327},{"c":25.61,"h":25.88,"l":25.585,"n":626,"o":25.7,"t":"2026-10-02T14:00:00Z","v":50917,"vw":25.728375},{"c":25.35,"h":25.645,"l":25.29,"n":913,"o":25.61,"t":"2026-10-02T14:15:00Z","v":58712,"vw":25.469978},{"c":25.295,"h":25.37,"l":25.26,"n":687,"o":25.3101,"t":"2026-10-02T14:30:00Z","v":38574,"vw":25.314473},{"c":25.0152,"h":25.27,"l":25.0152,"n":924,"o":25.27,"t":"2026-10-02T14:45:00Z","v":44637,"vw":25.155798},{"c":24.92,"h":25.13,"l":24.89,"n":884,"o":25,"t":"2026-10-02T15:00:00Z","v":48372,"vw":25.016978},{"c":24.81,"h":24.97,"l":24.71,"n":972,"o":24.94,"t":"2026-10-02T15:15:00Z","v":61420,"vw":24.792373},{"c":24.885,"h":24.925,"l":24.7701,"n":643,"o":24.8,"t":"2026-10-02T15:30:00Z","v":27944,"vw":24.855232},{"c":24.84,"h":24.91,"l":24.79,"n":777,"o":24.885,"t":"2026-10-02T15:45:00Z","v":45052,"vw":24.841908},{"c":24.885,"h":24.96,"l":24.86,"n":520,"o":24.86,"t":"2026-10-02T16:00:00Z","v":22846,"vw":24.91947},{"c":24.93,"h":25.04,"l":24.885,"n":824,"o":24.89,"t":"2026-10-02T16:15:00Z","v":38006,"vw":24.965562},{"c":24.92,"h":24.995,"l":24.905,"n":502,"o":24.93,"t":"2026-10-02T16:30:00Z","v":21850,"vw":24.94224},{"c":24.97,"h":24.99,"l":24.91,"n":503,"o":24.925,"t":"2026-10-02T16:45:00Z","v":18152,"vw":24.949805},{"c":24.905,"h":24.99,"l":24.9,"n":611,"o":24.97,"t":"2026-10-02T17:00:00Z","v":24562,"vw":24.967075},{"c":24.89,"h":24.97,"l":24.89,"n":482,"o":24.92,"t":"2026-10-02T17:15:00Z","v":18477,"vw":24.935623},{"c":24.93,"h":24.935,"l":24.89,"n":507,"o":24.9,"t":"2026-10-02T17:30:00Z","v":20505,"vw":24.91826},{"c":24.91,"h":24.94,"l":24.8948,"n":477,"o":24.92,"t":"2026-10-02T17:45:00Z","v":16329,"vw":24.918766},{"c":24.825,"h":24.95,"l":24.795,"n":735,"o":24.92,"t":"2026-10-02T18:00:00Z","v":37608,"vw":24.846191},{"c":24.845,"h":24.88,"l":24.81,"n":462,"o":24.825,"t":"2026-10-02T18:15:00Z","v":27150,"vw":24.842308},{"c":24.91,"h":24.92,"l":24.845,"n":553,"o":24.845,"t":"2026-10-02T18:30:00Z","v":17767,"vw":24.885044},{"c":24.77,"h":24.915,"l":24.71,"n":997,"o":24.91,"t":"2026-10-02T18:45:00Z","v":75047,"vw":24.79178},{"c":24.72,"h":24.76,"l":24.68,"n":770,"o":24.76,"t":"2026-10-02T19:00:00Z","v":27826,"vw":24.703991},{"c":24.67,"h":24.74,"l":24.635,"n":1158,"o":24.72,"t":"2026-10-02T19:15:00Z","v":52690,"vw":24.682955},{"c":24.705,"h":24.72,"l":24.595,"n":1525,"o":24.664,"t":"2026-10-02T19:30:00Z","v":73819,"vw":24.655807},{"c":24.75,"h":24.79,"l":24.68,"n":3408,"o":24.715,"t":"2026-10-02T19:45:00Z","v":227402,"vw":24.72928},{"c":24.41,"h":24.82,"l":24.41,"n":55,"o":24.73,"t":"2026-10-02T20:00:00Z","v":316398,"vw":24.730102},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-10-02T20:45:00Z","v":242,"vw":24.7},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-02T21:00:00Z","v":110,"vw":24.48},{"c":24.53,"h":24.53,"l":24.51,"n":3,"o":24.51,"t":"2026-10-05T08:00:00Z","v":333,"vw":24.517988},{"c":24.61,"h":24.63,"l":24.61,"n":28,"o":24.63,"t":"2026-10-05T11:00:00Z","v":689,"vw":24.62202},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-05T13:00:00Z","v":100,"vw":24.52},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-05T13:15:00Z","v":1200,"vw":24.76},{"c":25.23,"h":25.38,"l":24.75,"n":597,"o":24.99,"t":"2026-10-05T13:30:00Z","v":71613,"vw":25.049933},{"c":25.14,"h":25.32,"l":24.978,"n":413,"o":25.25,"t":"2026-10-05T13:45:00Z","v":31724,"vw":25.127136},{"c":25.18,"h":25.245,"l":25.04,"n":677,"o":25.14,"t":"2026-10-05T14:00:00Z","v":43094,"vw":25.160594},{"c":25.33,"h":25.335,"l":25.171,"n":505,"o":25.21,"t":"2026-10-05T14:15:00Z","v":26570,"vw":25.235422},{"c":25.17,"h":25.34,"l":25.12,"n":597,"o":25.33,"t":"2026-10-05T14:30:00Z","v":20048,"vw":25.200559},{"c":25.16,"h":25.21,"l":25.11,"n":540,"o":25.19,"t":"2026-10-05T14:45:00Z","v":16091,"vw":25.156812},{"c":25.23,"h":25.23,"l":25.125,"n":538,"o":25.16,"t":"2026-10-05T15:00:00Z","v":19819,"vw":25.179532},{"c":25.16,"h":25.26,"l":25.16,"n":653,"o":25.23,"t":"2026-10-05T15:15:00Z","v":18604,"vw":25.218386},{"c":25.21,"h":25.23,"l":25.18,"n":477,"o":25.18,"t":"2026-10-05T15:30:00Z","v":13467,"vw":25.199137},{"c":25.21,"h":25.25,"l":25.2,"n":441,"o":25.21,"t":"2026-10-05T15:45:00Z","v":14581,"vw":25.221477},{"c":25.215,"h":25.25,"l":25.19,"n":314,"o":25.2,"t":"2026-10-05T16:00:00Z","v":8135,"vw":25.220671},{"c":25.045,"h":25.26,"l":25.03,"n":1022,"o":25.2,"t":"2026-10-05T16:15:00Z","v":45224,"vw":25.164872},{"c":25.06,"h":25.08,"l":25.03,"n":499,"o":25.06,"t":"2026-10-05T16:30:00Z","v":16904,"vw":25.059465},{"c":25.05,"h":25.11,"l":25.04,"n":491,"o":25.05,"t":"2026-10-05T16:45:00Z","v":26520,"vw":25.067312},{"c":25.01,"h":25.05,"l":24.9706,"n":559,"o":25.04,"t":"2026-10-05T17:00:00Z","v":30109,"vw":25.002593},{"c":24.81,"h":25.01,"l":24.79,"n":884,"o":25,"t":"2026-10-05T17:15:00Z","v":42115,"vw":24.926526},{"c":24.92,"h":24.935,"l":24.79,"n":915,"o":24.81,"t":"2026-10-05T17:30:00Z","v":53815,"vw":24.854697},{"c":24.95,"h":24.975,"l":24.9,"n":719,"o":24.94,"t":"2026-10-05T17:45:00Z","v":26688,"vw":24.93142},{"c":24.915,"h":24.98,"l":24.855,"n":858,"o":24.94,"t":"2026-10-05T18:00:00Z","v":34744,"vw":24.914245},{"c":24.91,"h":24.915,"l":24.85,"n":585,"o":24.915,"t":"2026-10-05T18:15:00Z","v":25527,"vw":24.876099},{"c":24.935,"h":24.9679,"l":24.91,"n":898,"o":24.915,"t":"2026-10-05T18:30:00Z","v":29314,"vw":24.944154},{"c":25.015,"h":25.015,"l":24.935,"n":827,"o":24.9362,"t":"2026-10-05T18:45:00Z","v":29609,"vw":24.977601},{"c":24.98,"h":25.05,"l":24.95,"n":933,"o":25.015,"t":"2026-10-05T19:00:00Z","v":43440,"vw":24.992772},{"c":24.995,"h":25,"l":24.935,"n":938,"o":24.97,"t":"2026-10-05T19:15:00Z","v":47902,"vw":24.98136},{"c":25.07,"h":25.07,"l":24.995,"n":1490,"o":24.995,"t":"2026-10-05T19:30:00Z","v":65856,"vw":25.040383},{"c":24.97,"h":25.075,"l":24.89,"n":4877,"o":25.06,"t":"2026-10-05T19:45:00Z","v":371421,"vw":24.949025},{"c":24.96,"h":24.96,"l":24.96,"n":34,"o":24.96,"t":"2026-10-05T20:00:00Z","v":334355,"vw":24.96},{"c":24.98,"h":25.155,"l":24.835,"n":366,"o":25.11,"t":"2026-10-06T13:30:00Z","v":53597,"vw":25.084568},{"c":25.05,"h":25.08,"l":24.82,"n":678,"o":25.04,"t":"2026-10-06T13:45:00Z","v":44630,"vw":25.01106},{"c":24.91,"h":25.07,"l":24.91,"n":522,"o":25.01,"t":"2026-10-06T14:00:00Z","v":22793,"vw":25.007774},{"c":24.915,"h":24.915,"l":24.82,"n":462,"o":24.91,"t":"2026-10-06T14:15:00Z","v":17303,"vw":24.859804},{"c":25.025,"h":25.03,"l":24.915,"n":414,"o":24.92,"t":"2026-10-06T14:30:00Z","v":17363,"vw":24.976512},{"c":25.07,"h":25.1,"l":24.97,"n":667,"o":25.045,"t":"2026-10-06T14:45:00Z","v":233386,"vw":25.039175},{"c":25.155,"h":25.16,"l":25.02,"n":522,"o":25.06,"t":"2026-10-06T15:00:00Z","v":19033,"vw":25.10534},{"c":25.16,"h":25.195,"l":25.13,"n":656,"o":25.14,"t":"2026-10-06T15:15:00Z","v":32436,"vw":25.173877},{"c":25.145,"h":25.17,"l":25.13,"n":422,"o":25.17,"t":"2026-10-06T15:30:00Z","v":15810,"vw":25.143527},{"c":25.155,"h":25.19,"l":25.1,"n":557,"o":25.145,"t":"2026-10-06T15:45:00Z","v":27524,"vw":25.130327},{"c":25.13,"h":25.2,"l":25.13,"n":544,"o":25.16,"t":"2026-10-06T16:00:00Z","v":19282,"vw":25.156112},{"c":25.06,"h":25.135,"l":25.06,"n":666,"o":25.135,"t":"2026-10-06T16:15:00Z","v":31717,"vw":25.101696},{"c":24.94,"h":25.105,"l":24.94,"n":668,"o":25.07,"t":"2026-10-06T16:30:00Z","v":31306,"vw":25.036344},{"c":24.91,"h":24.96,"l":24.9,"n":484,"o":24.95,"t":"2026-10-06T16:45:00Z","v":21188,"vw":24.930031},{"c":24.84,"h":24.91,"l":24.82,"n":511,"o":24.91,"t":"2026-10-06T17:00:00Z","v":22390,"vw":24.857324},{"c":24.815,"h":24.85,"l":24.785,"n":481,"o":24.8499,"t":"2026-10-06T17:15:00Z","v":22647,"vw":24.812192},{"c":24.8,"h":24.87,"l":24.795,"n":577,"o":24.81,"t":"2026-10-06T17:30:00Z","v":26954,"vw":24.838617},{"c":24.825,"h":24.825,"l":24.76,"n":590,"o":24.8,"t":"2026-10-06T17:45:00Z","v":25731,"vw":24.781872},{"c":24.82,"h":24.825,"l":24.795,"n":530,"o":24.82,"t":"2026-10-06T18:00:00Z","v":28939,"vw":24.812228},{"c":24.785,"h":24.86,"l":24.785,"n":545,"o":24.825,"t":"2026-10-06T18:15:00Z","v":21104,"vw":24.835513},{"c":24.81,"h":24.81,"l":24.75,"n":617,"o":24.785,"t":"2026-10-06T18:30:00Z","v":26371,"vw":24.7789},{"c":24.81,"h":24.81,"l":24.78,"n":540,"o":24.8,"t":"2026-10-06T18:45:00Z","v":20166,"vw":24.796368},{"c":24.845,"h":24.845,"l":24.8,"n":728,"o":24.8,"t":"2026-10-06T19:00:00Z","v":26139,"vw":24.821035},{"c":24.81,"h":24.89,"l":24.81,"n":980,"o":24.845,"t":"2026-10-06T19:15:00Z","v":40253,"vw":24.858712},{"c":24.715,"h":24.83,"l":24.675,"n":1213,"o":24.82,"t":"2026-10-06T19:30:00Z","v":54067,"vw":24.762349},{"c":24.86,"h":24.86,"l":24.62,"n":4102,"o":24.7,"t":"2026-10-06T19:45:00Z","v":316677,"vw":24.787613},{"c":24.84,"h":24.84,"l":24.84,"n":43,"o":24.84,"t":"2026-10-06T20:00:00Z","v":304393,"vw":24.84},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-06T20:45:00Z","v":200,"vw":24.84},{"c":24.6395,"h":24.6395,"l":24.6395,"n":1,"o":24.6395,"t":"2026-10-06T22:45:00Z","v":100,"vw":24.6395},{"c":24.9,"h":24.9,"l":24.9,"n":15,"o":24.9,"t":"2026-10-07T11:30:00Z","v":501,"vw":24.9},{"c":24.7,"h":25.02,"l":24.6,"n":367,"o":24.72,"t":"2026-10-07T13:30:00Z","v":58087,"vw":24.765725},{"c":24.8,"h":24.81,"l":24.695,"n":320,"o":24.695,"t":"2026-10-07T13:45:00Z","v":14890,"vw":24.757733},{"c":24.48,"h":24.79,"l":24.48,"n":769,"o":24.78,"t":"2026-10-07T14:00:00Z","v":66608,"vw":24.65196},{"c":24.58,"h":24.59,"l":24.48,"n":519,"o":24.48,"t":"2026-10-07T14:15:00Z","v":27043,"vw":24.529397},{"c":24.44,"h":24.655,"l":24.415,"n":639,"o":24.565,"t":"2026-10-07T14:30:00Z","v":33280,"vw":24.508789},{"c":24.53,"h":24.56,"l":24.43,"n":398,"o":24.45,"t":"2026-10-07T14:45:00Z","v":22656,"vw":24.505713},{"c":24.61,"h":24.61,"l":24.515,"n":487,"o":24.53,"t":"2026-10-07T15:00:00Z","v":16293,"vw":24.558652},{"c":24.635,"h":24.65,"l":24.58,"n":550,"o":24.61,"t":"2026-10-07T15:15:00Z","v":24984,"vw":24.612228},{"c":24.73,"h":24.785,"l":24.61,"n":735,"o":24.63,"t":"2026-10-07T15:30:00Z","v":54041,"vw":24.707823},{"c":24.745,"h":24.82,"l":24.73,"n":660,"o":24.76,"t":"2026-10-07T15:45:00Z","v":40170,"vw":24.765031},{"c":24.76,"h":24.77,"l":24.63,"n":1166,"o":24.75,"t":"2026-10-07T16:00:00Z","v":68540,"vw":24.69862},{"c":24.75,"h":24.79,"l":24.72,"n":561,"o":24.7563,"t":"2026-10-07T16:15:00Z","v":26375,"vw":24.754471},{"c":24.755,"h":24.765,"l":24.71,"n":461,"o":24.745,"t":"2026-10-07T16:30:00Z","v":22527,"vw":24.751499},{"c":24.775,"h":24.775,"l":24.715,"n":521,"o":24.755,"t":"2026-10-07T16:45:00Z","v":21020,"vw":24.745428},{"c":24.79,"h":24.82,"l":24.755,"n":632,"o":24.78,"t":"2026-10-07T17:00:00Z","v":29270,"vw":24.796453},{"c":24.795,"h":24.825,"l":24.77,"n":484,"o":24.79,"t":"2026-10-07T17:15:00Z","v":18173,"vw":24.797368},{"c":24.835,"h":24.845,"l":24.79,"n":397,"o":24.79,"t":"2026-10-07T17:30:00Z","v":15618,"vw":24.822039},{"c":24.855,"h":24.869,"l":24.825,"n":483,"o":24.835,"t":"2026-10-07T17:45:00Z","v":23083,"vw":24.838945},{"c":24.95,"h":24.97,"l":24.845,"n":750,"o":24.855,"t":"2026-10-07T18:00:00Z","v":41218,"vw":24.917928},{"c":25.079,"h":25.08,"l":24.95,"n":769,"o":24.96,"t":"2026-10-07T18:15:00Z","v":55101,"vw":25.009653},{"c":25.295,"h":25.35,"l":25.075,"n":1364,"o":25.075,"t":"2026-10-07T18:30:00Z","v":107518,"vw":25.231149},{"c":25.41,"h":25.43,"l":25.23,"n":897,"o":25.3,"t":"2026-10-07T18:45:00Z","v":56718,"vw":25.321519},{"c":25.25,"h":25.47,"l":25.22,"n":1466,"o":25.43,"t":"2026-10-07T19:00:00Z","v":101579,"vw":25.37428},{"c":25.29,"h":25.35,"l":25.245,"n":1176,"o":25.255,"t":"2026-10-07T19:15:00Z","v":69981,"vw":25.295127},{"c":25.16,"h":25.31,"l":25.1001,"n":2100,"o":25.29,"t":"2026-10-07T19:30:00Z","v":177097,"vw":25.19575},{"c":25.25,"h":25.31,"l":25.12,"n":5031,"o":25.15,"t":"2026-10-07T19:45:00Z","v":485080,"vw":25.24387},{"c":25.24,"h":25.24,"l":25.24,"n":52,"o":25.24,"t":"2026-10-07T20:00:00Z","v":495909,"vw":25.24},{"c":25.2174,"h":25.2174,"l":25.2174,"n":1,"o":25.2174,"t":"2026-10-07T20:30:00Z","v":100,"vw":25.2174},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-07T22:00:00Z","v":196,"vw":25.39},{"c":25.2183,"h":25.2183,"l":25.2183,"n":1,"o":25.2183,"t":"2026-10-07T23:45:00Z","v":1000,"vw":25.2183},{"c":25.05,"h":25.05,"l":25.05,"n":5,"o":25.05,"t":"2026-10-08T11:00:00Z","v":299,"vw":25.05},{"c":25.23,"h":25.3,"l":24.82,"n":664,"o":25.01,"t":"2026-10-08T13:30:00Z","v":89301,"vw":25.073482},{"c":25.2062,"h":25.55,"l":25.2,"n":1336,"o":25.28,"t":"2026-10-08T13:45:00Z","v":170637,"vw":25.381528},{"c":25.1125,"h":25.23,"l":25.075,"n":821,"o":25.19,"t":"2026-10-08T14:00:00Z","v":50677,"vw":25.172346},{"c":25.1668,"h":25.2171,"l":25.035,"n":718,"o":25.09,"t":"2026-10-08T14:15:00Z","v":38718,"vw":25.138814},{"c":25.245,"h":25.32,"l":25.14,"n":701,"o":25.155,"t":"2026-10-08T14:30:00Z","v":22503,"vw":25.214688},{"c":25.34,"h":25.3895,"l":25.22,"n":850,"o":25.22,"t":"2026-10-08T14:45:00Z","v":62369,"vw":25.259829},{"c":25.28,"h":25.35,"l":25.23,"n":711,"o":25.35,"t":"2026-10-08T15:00:00Z","v":31766,"vw":25.27595},{"c":25.42,"h":25.42,"l":25.24,"n":606,"o":25.27,"t":"2026-10-08T15:15:00Z","v":30563,"vw":25.300152},{"c":25.36,"h":25.4,"l":25.17,"n":1168,"o":25.4,"t":"2026-10-08T15:30:00Z","v":70475,"vw":25.262809},{"c":25.31,"h":25.435,"l":25.2,"n":1046,"o":25.375,"t":"2026-10-08T15:45:00Z","v":76934,"vw":25.2946},{"c":25.17,"h":25.31,"l":25.115,"n":986,"o":25.31,"t":"2026-10-08T16:00:00Z","v":73606,"vw":25.208597},{"c":25.27,"h":25.395,"l":25.16,"n":839,"o":25.16,"t":"2026-10-08T16:15:00Z","v":42902,"vw":25.302564},{"c":25.365,"h":25.43,"l":25.265,"n":694,"o":25.29,"t":"2026-10-08T16:30:00Z","v":36257,"vw":25.338993},{"c":25.365,"h":25.4,"l":25.25,"n":782,"o":25.365,"t":"2026-10-08T16:45:00Z","v":38440,"vw":25.328352},{"c":25.5,"h":25.52,"l":25.275,"n":982,"o":25.33,"t":"2026-10-08T17:00:00Z","v":57902,"vw":25.387484},{"c":25.52,"h":25.6,"l":25.435,"n":1109,"o":25.505,"t":"2026-10-08T17:15:00Z","v":72550,"vw":25.529625},{"c":25.56,"h":25.61,"l":25.51,"n":986,"o":25.53,"t":"2026-10-08T17:30:00Z","v":52083,"vw":25.553279},{"c":25.51,"h":25.63,"l":25.49,"n":1093,"o":25.56,"t":"2026-10-08T17:45:00Z","v":60002,"vw":25.541492},{"c":25.59,"h":25.59,"l":25.475,"n":847,"o":25.515,"t":"2026-10-08T18:00:00Z","v":44362,"vw":25.532625},{"c":25.64,"h":25.69,"l":25.585,"n":1079,"o":25.59,"t":"2026-10-08T18:15:00Z","v":57467,"vw":25.62606},{"c":25.62,"h":25.69,"l":25.59,"n":1094,"o":25.635,"t":"2026-10-08T18:30:00Z","v":60967,"vw":25.626919},{"c":25.62,"h":25.63,"l":25.525,"n":1459,"o":25.61,"t":"2026-10-08T18:45:00Z","v":74889,"vw":25.577544},{"c":25.55,"h":25.62,"l":25.53,"n":1426,"o":25.61,"t":"2026-10-08T19:00:00Z","v":72746,"vw":25.574607},{"c":25.655,"h":25.73,"l":25.54,"n":1826,"o":25.55,"t":"2026-10-08T19:15:00Z","v":117028,"vw":25.624889},{"c":25.485,"h":25.68,"l":25.47,"n":1935,"o":25.67,"t":"2026-10-08T19:30:00Z","v":116474,"vw":25.5982},{"c":25.4499,"h":25.54,"l":25.43,"n":4252,"o":25.48,"t":"2026-10-08T19:45:00Z","v":296425,"vw":25.47412},{"c":25.46,"h":25.46,"l":25.45,"n":53,"o":25.45,"t":"2026-10-08T20:00:00Z","v":247420,"vw":25.450016},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-08T21:45:00Z","v":126,"vw":25.5},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-08T22:00:00Z","v":216,"vw":25.53},{"c":25.35,"h":25.35,"l":25.34,"n":4,"o":25.34,"t":"2026-10-08T23:00:00Z","v":1392,"vw":25.347122},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-08T23:45:00Z","v":121,"vw":25.61},{"c":25.61,"h":25.61,"l":25.61,"n":7,"o":25.61,"t":"2026-10-09T13:15:00Z","v":870,"vw":25.61},{"c":25.55,"h":25.855,"l":25.52,"n":856,"o":25.58,"t":"2026-10-09T13:30:00Z","v":90900,"vw":25.699152},{"c":25.67,"h":25.71,"l":25.53,"n":773,"o":25.54,"t":"2026-10-09T13:45:00Z","v":49394,"vw":25.641417},{"c":25.475,"h":25.665,"l":25.46,"n":697,"o":25.665,"t":"2026-10-09T14:00:00Z","v":38564,"vw":25.56762},{"c":25.65,"h":25.71,"l":25.33,"n":854,"o":25.475,"t":"2026-10-09T14:15:00Z","v":58974,"vw":25.55026},{"c":25.55,"h":25.67,"l":25.43,"n":1103,"o":25.67,"t":"2026-10-09T14:30:00Z","v":94877,"vw":25.53009},{"c":25.555,"h":25.57,"l":25.47,"n":748,"o":25.54,"t":"2026-10-09T14:45:00Z","v":43960,"vw":25.523181},{"c":25.37,"h":25.555,"l":25.35,"n":534,"o":25.555,"t":"2026-10-09T15:00:00Z","v":29713,"vw":25.42161},{"c":25.43,"h":25.45,"l":25.32,"n":434,"o":25.37,"t":"2026-10-09T15:15:00Z","v":26906,"vw":25.38986},{"c":25.45,"h":25.53,"l":25.36,"n":971,"o":25.43,"t":"2026-10-09T15:30:00Z","v":88981,"vw":25.46311},{"c":25.47,"h":25.49,"l":25.4,"n":412,"o":25.43,"t":"2026-10-09T15:45:00Z","v":19987,"vw":25.453483},{"c":25.465,"h":25.5,"l":25.43,"n":355,"o":25.485,"t":"2026-10-09T16:00:00Z","v":21934,"vw":25.463921},{"c":25.545,"h":25.545,"l":25.44,"n":550,"o":25.465,"t":"2026-10-09T16:15:00Z","v":32528,"vw":25.492776},{"c":25.49,"h":25.58,"l":25.46,"n":506,"o":25.545,"t":"2026-10-09T16:30:00Z","v":21733,"vw":25.50584},{"c":25.475,"h":25.53,"l":25.46,"n":604,"o":25.48,"t":"2026-10-09T16:45:00Z","v":33368,"vw":25.486675},{"c":25.405,"h":25.495,"l":25.39,"n":462,"o":25.47,"t":"2026-10-09T17:00:00Z","v":19878,"vw":25.452426},{"c":25.41,"h":25.44,"l":25.36,"n":616,"o":25.405,"t":"2026-10-09T17:15:00Z","v":27774,"vw":25.400754},{"c":25.425,"h":25.425,"l":25.35,"n":547,"o":25.415,"t":"2026-10-09T17:30:00Z","v":23122,"vw":25.388557},{"c":25.45,"h":25.48,"l":25.41,"n":572,"o":25.42,"t":"2026-10-09T17:45:00Z","v":27132,"vw":25.453109},{"c":25.5,"h":25.515,"l":25.44,"n":500,"o":25.45,"t":"2026-10-09T18:00:00Z","v":18851,"vw":25.481667},{"c":25.44,"h":25.53,"l":25.44,"n":597,"o":25.51,"t":"2026-10-09T18:15:00Z","v":35047,"vw":25.491239},{"c":25.47,"h":25.525,"l":25.44,"n":506,"o":25.445,"t":"2026-10-09T18:30:00Z","v":24817,"vw":25.471768},{"c":25.465,"h":25.52,"l":25.45,"n":665,"o":25.465,"t":"2026-10-09T18:45:00Z","v":30779,"vw":25.477543},{"c":25.41,"h":25.465,"l":25.38,"n":836,"o":25.45,"t":"2026-10-09T19:00:00Z","v":40323,"vw":25.424406},{"c":25.35,"h":25.43,"l":25.34,"n":1013,"o":25.41,"t":"2026-10-09T19:15:00Z","v":48791,"vw":25.377008},{"c":25.485,"h":25.51,"l":25.34,"n":1292,"o":25.35,"t":"2026-10-09T19:30:00Z","v":70891,"vw":25.403089},{"c":25.41,"h":25.485,"l":25.4,"n":3486,"o":25.47,"t":"2026-10-09T19:45:00Z","v":271462,"vw":25.441745},{"c":25.44,"h":25.44,"l":25.4,"n":54,"o":25.4,"t":"2026-10-09T20:00:00Z","v":220727,"vw":25.40004},{"c":25.208,"h":25.208,"l":25.208,"n":1,"o":25.208,"t":"2026-10-09T20:45:00Z","v":200,"vw":25.208},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-09T21:00:00Z","v":335,"vw":25.35},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-09T22:00:00Z","v":177,"vw":25.85},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-12T09:30:00Z","v":235,"vw":25.55},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-12T10:15:00Z","v":400,"vw":25.19},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-12T11:15:00Z","v":178,"vw":24.93},{"c":25.09,"h":25.09,"l":25.09,"n":2,"o":25.09,"t":"2026-10-12T12:45:00Z","v":150,"vw":25.09},{"c":25.1645,"h":25.1645,"l":25.1645,"n":1,"o":25.1645,"t":"2026-10-12T13:00:00Z","v":150,"vw":25.1645},{"c":25.6,"h":25.61,"l":25.27,"n":810,"o":25.35,"t":"2026-10-12T13:30:00Z","v":74143,"vw":25.42404},{"c":25.16,"h":25.61,"l":25.13,"n":591,"o":25.61,"t":"2026-10-12T13:45:00Z","v":45660,"vw":25.357954},{"c":25.23,"h":25.2897,"l":25.14,"n":682,"o":25.16,"t":"2026-10-12T14:00:00Z","v":30538,"vw":25.208742},{"c":25.24,"h":25.3,"l":25.095,"n":821,"o":25.23,"t":"2026-10-12T14:15:00Z","v":48711,"vw":25.217964},{"c":25.175,"h":25.23,"l":25.165,"n":559,"o":25.21,"t":"2026-10-12T14:30:00Z","v":25146,"vw":25.192952},{"c":25.11,"h":25.215,"l":25.11,"n":717,"o":25.19,"t":"2026-10-12T14:45:00Z","v":37980,"vw":25.154497},{"c":25.17,"h":25.23,"l":25.1,"n":611,"o":25.12,"t":"2026-10-12T15:00:00Z","v":28051,"vw":25.190115},{"c":25.21,"h":25.26,"l":25.1499,"n":525,"o":25.16,"t":"2026-10-12T15:15:00Z","v":24058,"vw":25.214019},{"c":25.24,"h":25.25,"l":25.15,"n":399,"o":25.23,"t":"2026-10-12T15:30:00Z","v":16513,"vw":25.216782},{"c":25.225,"h":25.3,"l":25.205,"n":567,"o":25.24,"t":"2026-10-12T15:45:00Z","v":31345,"vw":25.253298},{"c":25.135,"h":25.225,"l":25.135,"n":525,"o":25.225,"t":"2026-10-12T16:00:00Z","v":20402,"vw":25.160877},{"c":25.01,"h":25.145,"l":25.005,"n":582,"o":25.135,"t":"2026-10-12T16:15:00Z","v":28806,"vw":25.069485},{"c":24.9318,"h":25.07,"l":24.9,"n":745,"o":25.015,"t":"2026-10-12T16:30:00Z","v":37881,"vw":24.996189},{"c":24.955,"h":24.98,"l":24.9,"n":546,"o":24.925,"t":"2026-10-12T16:45:00Z","v":20658,"vw":24.934182},{"c":24.96,"h":24.98,"l":24.89,"n":738,"o":24.955,"t":"2026-10-12T17:00:00Z","v":47873,"vw":24.938745},{"c":24.985,"h":24.995,"l":24.9401,"n":523,"o":24.96,"t":"2026-10-12T17:15:00Z","v":21944,"vw":24.971775},{"c":25.1,"h":25.12,"l":24.96,"n":696,"o":24.985,"t":"2026-10-12T17:30:00Z","v":57840,"vw":25.023399},{"c":25.18,"h":25.21,"l":25.0998,"n":590,"o":25.0998,"t":"2026-10-12T17:45:00Z","v":31773,"vw":25.162568},{"c":25.23,"h":25.29,"l":25.17,"n":797,"o":25.18,"t":"2026-10-12T18:00:00Z","v":38363,"vw":25.20847},{"c":25.18,"h":25.245,"l":25.175,"n":633,"o":25.23,"t":"2026-10-12T18:15:00Z","v":25569,"vw":25.20719},{"c":25.175,"h":25.205,"l":25.145,"n":631,"o":25.19,"t":"2026-10-12T18:30:00Z","v":33692,"vw":25.174656},{"c":25.17,"h":25.185,"l":25.1201,"n":690,"o":25.17,"t":"2026-10-12T18:45:00Z","v":37591,"vw":25.158416},{"c":25.175,"h":25.2,"l":25.135,"n":844,"o":25.16,"t":"2026-10-12T19:00:00Z","v":37870,"vw":25.168027},{"c":25.145,"h":25.2095,"l":25.14,"n":905,"o":25.18,"t":"2026-10-12T19:15:00Z","v":53923,"vw":25.170976},{"c":25.13,"h":25.17,"l":25.115,"n":1155,"o":25.145,"t":"2026-10-12T19:30:00Z","v":67192,"vw":25.145902},{"c":25.085,"h":25.13,"l":25.06,"n":3167,"o":25.1295,"t":"2026-10-12T19:45:00Z","v":200735,"vw":25.091437},{"c":25.08,"h":25.08,"l":25.08,"n":31,"o":25.08,"t":"2026-10-12T20:00:00Z","v":198765,"vw":25.08},{"c":25.7,"h":25.78,"l":25,"n":919,"o":25,"t":"2026-10-13T13:30:00Z","v":159992,"vw":25.487111},{"c":25.345,"h":25.675,"l":25.31,"n":673,"o":25.675,"t":"2026-10-13T13:45:00Z","v":40338,"vw":25.531604},{"c":25.29,"h":25.325,"l":25.12,"n":695,"o":25.31,"t":"2026-10-13T14:00:00Z","v":52805,"vw":25.221028},{"c":25.315,"h":25.45,"l":25.26,"n":816,"o":25.29,"t":"2026-10-13T14:15:00Z","v":41746,"vw":25.379919},{"c":25.36,"h":25.39,"l":25.2,"n":630,"o":25.32,"t":"2026-10-13T14:30:00Z","v":40173,"vw":25.320874},{"c":25.47,"h":25.49,"l":25.33,"n":604,"o":25.39,"t":"2026-10-13T14:45:00Z","v":36672,"vw":25.410298},{"c":25.62,"h":25.65,"l":25.47,"n":701,"o":25.49,"t":"2026-10-13T15:00:00Z","v":51575,"vw":25.581982},{"c":25.66,"h":25.66,"l":25.55,"n":577,"o":25.59,"t":"2026-10-13T15:15:00Z","v":33553,"vw":25.599999},{"c":25.555,"h":25.67,"l":25.5,"n":620,"o":25.67,"t":"2026-10-13T15:30:00Z","v":23356,"vw":25.57477},{"c":25.59,"h":25.59,"l":25.45,"n":564,"o":25.56,"t":"2026-10-13T15:45:00Z","v":20196,"vw":25.512262},{"c":25.67,"h":25.68,"l":25.58,"n":615,"o":25.59,"t":"2026-10-13T16:00:00Z","v":37670,"vw":25.637171},{"c":25.605,"h":25.69,"l":25.58,"n":491,"o":25.6786,"t":"2026-10-13T16:15:00Z","v":21502,"vw":25.634757},{"c":25.55,"h":25.625,"l":25.52,"n":471,"o":25.6,"t":"2026-10-13T16:30:00Z","v":18222,"vw":25.582406},{"c":25.565,"h":25.59,"l":25.53,"n":464,"o":25.55,"t":"2026-10-13T16:45:00Z","v":17027,"vw":25.554897},{"c":25.58,"h":25.59,"l":25.55,"n":427,"o":25.565,"t":"2026-10-13T17:00:00Z","v":24097,"vw":25.576004},{"c":25.56,"h":25.58,"l":25.48,"n":557,"o":25.58,"t":"2026-10-13T17:15:00Z","v":21265,"vw":25.521361},{"c":25.5699,"h":25.59,"l":25.49,"n":586,"o":25.565,"t":"2026-10-13T17:30:00Z","v":29587,"vw":25.546103},{"c":25.555,"h":25.58,"l":25.53,"n":544,"o":25.56,"t":"2026-10-13T17:45:00Z","v":23372,"vw":25.55438},{"c":25.62,"h":25.65,"l":25.53,"n":759,"o":25.54,"t":"2026-10-13T18:00:00Z","v":35771,"vw":25.583385},{"c":25.63,"h":25.65,"l":25.59,"n":708,"o":25.635,"t":"2026-10-13T18:15:00Z","v":34588,"vw":25.613171},{"c":25.53,"h":25.635,"l":25.52,"n":643,"o":25.635,"t":"2026-10-13T18:30:00Z","v":25958,"vw":25.572537},{"c":25.545,"h":25.59,"l":25.5,"n":624,"o":25.52,"t":"2026-10-13T18:45:00Z","v":29799,"vw":25.543442},{"c":25.62,"h":25.63,"l":25.54,"n":812,"o":25.54,"t":"2026-10-13T19:00:00Z","v":35460,"vw":25.574053},{"c":25.48,"h":25.62,"l":25.46,"n":1080,"o":25.62,"t":"2026-10-13T19:15:00Z","v":58852,"vw":25.554359},{"c":25.505,"h":25.57,"l":25.47,"n":1418,"o":25.48,"t":"2026-10-13T19:30:00Z","v":87246,"vw":25.53412},{"c":25.33,"h":25.505,"l":25.25,"n":3619,"o":25.505,"t":"2026-10-13T19:45:00Z","v":259835,"vw":25.336077},{"c":25.39,"h":25.39,"l":25.32,"n":49,"o":25.32,"t":"2026-10-13T20:00:00Z","v":225938,"vw":25.320037},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-13T20:15:00Z","v":2000,"vw":25.45},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-10-14T12:30:00Z","v":118,"vw":25.3},{"c":24.8,"h":24.92,"l":24.8,"n":19,"o":24.81,"t":"2026-10-14T13:15:00Z","v":1217,"vw":24.84123},{"c":24.9,"h":25.14,"l":24.5,"n":457,"o":24.95,"t":"2026-10-14T13:30:00Z","v":65525,"vw":24.92687},{"c":24.96,"h":25.065,"l":24.875,"n":483,"o":24.875,"t":"2026-10-14T13:45:00Z","v":29640,"vw":24.97505},{"c":24.77,"h":24.96,"l":24.71,"n":665,"o":24.96,"t":"2026-10-14T14:00:00Z","v":33866,"vw":24.792511},{"c":24.7,"h":24.8,"l":24.62,"n":615,"o":24.76,"t":"2026-10-14T14:15:00Z","v":32930,"vw":24.697077},{"c":24.77,"h":24.79,"l":24.67,"n":565,"o":24.69,"t":"2026-10-14T14:30:00Z","v":25328,"vw":24.732276},{"c":24.83,"h":24.84,"l":24.63,"n":795,"o":24.775,"t":"2026-10-14T14:45:00Z","v":44083,"vw":24.743047},{"c":24.69,"h":24.83,"l":24.63,"n":706,"o":24.82,"t":"2026-10-14T15:00:00Z","v":30826,"vw":24.732858},{"c":24.655,"h":24.795,"l":24.6497,"n":583,"o":24.71,"t":"2026-10-14T15:15:00Z","v":28019,"vw":24.722352},{"c":24.46,"h":24.66,"l":24.445,"n":684,"o":24.65,"t":"2026-10-14T15:30:00Z","v":41357,"vw":24.554747},{"c":24.36,"h":24.465,"l":24.3101,"n":780,"o":24.46,"t":"2026-10-14T15:45:00Z","v":58877,"vw":24.378948},{"c":24.38,"h":24.465,"l":24.345,"n":655,"o":24.345,"t":"2026-10-14T16:00:00Z","v":36656,"vw":24.400493},{"c":24.3,"h":24.4,"l":24.27,"n":830,"o":24.36,"t":"2026-10-14T16:15:00Z","v":57706,"vw":24.319809},{"c":24.316,"h":24.3192,"l":24.24,"n":810,"o":24.3,"t":"2026-10-14T16:30:00Z","v":62010,"vw":24.270058},{"c":24.1798,"h":24.3193,"l":24.15,"n":603,"o":24.3193,"t":"2026-10-14T16:45:00Z","v":49795,"vw":24.250206},{"c":24.075,"h":24.2,"l":24.005,"n":869,"o":24.185,"t":"2026-10-14T17:00:00Z","v":47602,"vw":24.093957},{"c":23.97,"h":24.075,"l":23.9,"n":1055,"o":24.075,"t":"2026-10-14T17:15:00Z","v":63619,"vw":23.977},{"c":23.79,"h":23.98,"l":23.73,"n":1638,"o":23.97,"t":"2026-10-14T17:30:00Z","v":114235,"vw":23.835187},{"c":23.87,"h":23.87,"l":23.72,"n":1060,"o":23.79,"t":"2026-10-14T17:45:00Z","v":52133,"vw":23.795107},{"c":23.825,"h":23.85,"l":23.63,"n":1036,"o":23.85,"t":"2026-10-14T18:00:00Z","v":78744,"vw":23.731633},{"c":23.89,"h":23.99,"l":23.8,"n":842,"o":23.825,"t":"2026-10-14T18:15:00Z","v":66253,"vw":23.934637},{"c":23.97,"h":24.0044,"l":23.85,"n":584,"o":23.86,"t":"2026-10-14T18:30:00Z","v":31524,"vw":23.905898},{"c":23.915,"h":24.04,"l":23.87,"n":1008,"o":23.9899,"t":"2026-10-14T18:45:00Z","v":70298,"vw":23.955541},{"c":23.9,"h":23.975,"l":23.865,"n":1028,"o":23.9,"t":"2026-10-14T19:00:00Z","v":54729,"vw":23.916752},{"c":23.87,"h":23.98,"l":23.84,"n":1243,"o":23.885,"t":"2026-10-14T19:15:00Z","v":66231,"vw":23.916898},{"c":23.82,"h":23.93,"l":23.78,"n":1766,"o":23.87,"t":"2026-10-14T19:30:00Z","v":111384,"vw":23.851923},{"c":23.88,"h":23.88,"l":23.72,"n":5860,"o":23.825,"t":"2026-10-14T19:45:00Z","v":508890,"vw":23.810753},{"c":23.87,"h":23.94,"l":23.87,"n":56,"o":23.87,"t":"2026-10-14T20:00:00Z","v":357383,"vw":23.870341},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-14T23:00:00Z","v":300,"vw":23.74},{"c":23.82,"h":23.82,"l":23.82,"n":2,"o":23.82,"t":"2026-10-15T13:15:00Z","v":200,"vw":23.82},{"c":23.74,"h":24.1005,"l":23.66,"n":701,"o":23.66,"t":"2026-10-15T13:30:00Z","v":62605,"vw":23.804712},{"c":23.79,"h":23.995,"l":23.67,"n":888,"o":23.77,"t":"2026-10-15T13:45:00Z","v":74035,"vw":23.817764},{"c":23.995,"h":24.035,"l":23.76,"n":794,"o":23.81,"t":"2026-10-15T14:00:00Z","v":51564,"vw":23.925954},{"c":23.94,"h":24.06,"l":23.84,"n":782,"o":24.01,"t":"2026-10-15T14:15:00Z","v":39276,"vw":23.912675},{"c":23.97,"h":24.04,"l":23.905,"n":720,"o":23.94,"t":"2026-10-15T14:30:00Z","v":34310,"vw":23.966382},{"c":24.05,"h":24.063508,"l":23.935,"n":641,"o":23.965,"t":"2026-10-15T14:45:00Z","v":31055,"vw":24.002112},{"c":23.995,"h":24.07,"l":23.98,"n":687,"o":24.05,"t":"2026-10-15T15:00:00Z","v":45513,"vw":24.028927},{"c":24.085,"h":24.085,"l":23.995,"n":661,"o":23.995,"t":"2026-10-15T15:15:00Z","v":28233,"vw":24.040562},{"c":23.89,"h":24.12,"l":23.875,"n":866,"o":24.09,"t":"2026-10-15T15:30:00Z","v":43416,"vw":23.992823},{"c":24.08,"h":24.105,"l":23.895,"n":789,"o":23.895,"t":"2026-10-15T15:45:00Z","v":44081,"vw":23.995987},{"c":24,"h":24.07,"l":23.975,"n":579,"o":24.07,"t":"2026-10-15T16:00:00Z","v":26783,"vw":24.009182},{"c":23.945,"h":24.02,"l":23.92,"n":602,"o":24,"t":"2026-10-15T16:15:00Z","v":27950,"vw":23.97245},{"c":23.91,"h":23.95,"l":23.87,"n":581,"o":23.94,"t":"2026-10-15T16:30:00Z","v":32934,"vw":23.926347},{"c":23.97,"h":24.04,"l":23.87,"n":805,"o":23.9,"t":"2026-10-15T16:45:00Z","v":45710,"vw":23.965804},{"c":24.005,"h":24.04,"l":23.97,"n":423,"o":24.04,"t":"2026-10-15T17:00:00Z","v":17001,"vw":24.008537},{"c":24.035,"h":24.055,"l":23.98,"n":520,"o":24.01,"t":"2026-10-15T17:15:00Z","v":21504,"vw":24.015804},{"c":23.99,"h":24.1,"l":23.945,"n":650,"o":24.045,"t":"2026-10-15T17:30:00Z","v":28531,"vw":24.028796},{"c":24.015,"h":24.03,"l":23.95,"n":565,"o":23.965,"t":"2026-10-15T17:45:00Z","v":30629,"vw":24.001909},{"c":24.03,"h":24.055,"l":23.97,"n":749,"o":24.015,"t":"2026-10-15T18:00:00Z","v":40085,"vw":23.999417},{"c":24.09,"h":24.11,"l":24.005,"n":711,"o":24.02,"t":"2026-10-15T18:15:00Z","v":41222,"vw":24.058801},{"c":24.15,"h":24.19,"l":24.09,"n":730,"o":24.1,"t":"2026-10-15T18:30:00Z","v":37960,"vw":24.137169},{"c":24.275,"h":24.29,"l":24.14,"n":799,"o":24.15,"t":"2026-10-15T18:45:00Z","v":37534,"vw":24.202342},{"c":24.23,"h":24.31,"l":24.215,"n":937,"o":24.275,"t":"2026-10-15T19:00:00Z","v":48377,"vw":24.257145},{"c":24.24,"h":24.27,"l":24.22,"n":1021,"o":24.24,"t":"2026-10-15T19:15:00Z","v":58309,"vw":24.240006},{"c":24.52,"h":24.57,"l":24.24,"n":2197,"o":24.24,"t":"2026-10-15T19:30:00Z","v":170437,"vw":24.430107},{"c":24.46,"h":24.57,"l":24.42,"n":4343,"o":24.51,"t":"2026-10-15T19:45:00Z","v":351935,"vw":24.470131},{"c":24.48,"h":24.48,"l":24.48,"n":67,"o":24.48,"t":"2026-10-15T20:00:00Z","v":435649,"vw":24.48},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-16T08:00:00Z","v":100,"vw":24.44},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-16T11:15:00Z","v":200,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T12:15:00Z","v":1000,"vw":24},{"c":24.58,"h":24.88,"l":24.485,"n":328,"o":24.64,"t":"2026-10-16T13:30:00Z","v":59758,"vw":24.644629},{"c":24.715,"h":24.7943,"l":24.55,"n":519,"o":24.55,"t":"2026-10-16T13:45:00Z","v":26302,"vw":24.695744},{"c":24.53,"h":24.73,"l":24.375,"n":486,"o":24.72,"t":"2026-10-16T14:00:00Z","v":41489,"vw":24.532587},{"c":24.49,"h":24.6,"l":24.49,"n":391,"o":24.535,"t":"2026-10-16T14:15:00Z","v":20499,"vw":24.550875},{"c":24.455,"h":24.51,"l":24.37,"n":536,"o":24.47,"t":"2026-10-16T14:30:00Z","v":27886,"vw":24.441907},{"c":24.52,"h":24.55,"l":24.435,"n":379,"o":24.455,"t":"2026-10-16T14:45:00Z","v":17027,"vw":24.490237},{"c":24.45,"h":24.5,"l":24.36,"n":521,"o":24.49,"t":"2026-10-16T15:00:00Z","v":22872,"vw":24.435903},{"c":24.335,"h":24.47,"l":24.31,"n":681,"o":24.47,"t":"2026-10-16T15:15:00Z","v":35970,"vw":24.365924},{"c":24.28,"h":24.355,"l":24.24,"n":512,"o":24.32,"t":"2026-10-16T15:30:00Z","v":26359,"vw":24.304052},{"c":24.115,"h":24.31,"l":24.1038,"n":489,"o":24.282,"t":"2026-10-16T15:45:00Z","v":32204,"vw":24.208182},{"c":24.18,"h":24.185,"l":24.0901,"n":426,"o":24.13,"t":"2026-10-16T16:00:00Z","v":18160,"vw":24.140221},{"c":23.965,"h":24.19,"l":23.965,"n":415,"o":24.19,"t":"2026-10-16T16:15:00Z","v":19531,"vw":24.07345},{"c":23.855,"h":23.95,"l":23.8,"n":415,"o":23.95,"t":"2026-10-16T16:30:00Z","v":15984,"vw":23.893282},{"c":23.75,"h":23.89,"l":23.73,"n":334,"o":23.89,"t":"2026-10-16T16:45:00Z","v":14987,"vw":23.778679},{"c":23.6,"h":23.78,"l":23.56,"n":547,"o":23.75,"t":"2026-10-16T17:00:00Z","v":40855,"vw":23.608683},{"c":23.29,"h":23.59,"l":23.25,"n":1038,"o":23.59,"t":"2026-10-16T17:15:00Z","v":77618,"vw":23.417893},{"c":23.44,"h":23.525,"l":23.27,"n":743,"o":23.31,"t":"2026-10-16T17:30:00Z","v":61774,"vw":23.354517},{"c":23.34,"h":23.465,"l":23.31,"n":646,"o":23.44,"t":"2026-10-16T17:45:00Z","v":38975,"vw":23.365805},{"c":23.33,"h":23.375,"l":23.265,"n":617,"o":23.33,"t":"2026-10-16T18:00:00Z","v":40367,"vw":23.30095},{"c":23.285,"h":23.37,"l":23.25,"n":660,"o":23.3432,"t":"2026-10-16T18:15:00Z","v":28642,"vw":23.312349},{"c":23.34,"h":23.34,"l":23.25,"n":586,"o":23.28,"t":"2026-10-16T18:30:00Z","v":31392,"vw":23.290753},{"c":23.27,"h":23.33,"l":23.22,"n":651,"o":23.33,"t":"2026-10-16T18:45:00Z","v":41373,"vw":23.263426},{"c":23.38,"h":23.3973,"l":23.23,"n":775,"o":23.26,"t":"2026-10-16T19:00:00Z","v":37704,"vw":23.299918},{"c":23.3967,"h":23.44,"l":23.33,"n":811,"o":23.375,"t":"2026-10-16T19:15:00Z","v":42582,"vw":23.388001},{"c":23.29,"h":23.43,"l":23.28,"n":1496,"o":23.41,"t":"2026-10-16T19:30:00Z","v":79421,"vw":23.35662},{"c":23.37,"h":23.42,"l":23.26,"n":3548,"o":23.29,"t":"2026-10-16T19:45:00Z","v":249314,"vw":23.364707},{"c":23.37,"h":23.43,"l":23.37,"n":30,"o":23.37,"t":"2026-10-16T20:00:00Z","v":326633,"vw":23.370376},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-16T20:15:00Z","v":100,"vw":23.3},{"c":23.185,"h":23.6,"l":23.17,"n":310,"o":23.36,"t":"2026-10-19T13:30:00Z","v":21059,"vw":23.320234},{"c":23.2,"h":23.37,"l":23.18,"n":375,"o":23.18,"t":"2026-10-19T13:45:00Z","v":13441,"vw":23.259739},{"c":23.22,"h":23.25,"l":23.06,"n":489,"o":23.18,"t":"2026-10-19T14:00:00Z","v":38173,"vw":23.142364},{"c":23.345,"h":23.345,"l":23.2051,"n":405,"o":23.2051,"t":"2026-10-19T14:15:00Z","v":17583,"vw":23.282301},{"c":23.34,"h":23.38,"l":23.28,"n":429,"o":23.345,"t":"2026-10-19T14:30:00Z","v":18749,"vw":23.336616},{"c":23.365,"h":23.425,"l":23.31,"n":519,"o":23.35,"t":"2026-10-19T14:45:00Z","v":28163,"vw":23.362044},{"c":23.43,"h":23.465,"l":23.35,"n":309,"o":23.35,"t":"2026-10-19T15:00:00Z","v":19978,"vw":23.402166},{"c":23.375,"h":23.45,"l":23.36,"n":431,"o":23.45,"t":"2026-10-19T15:15:00Z","v":33246,"vw":23.401335},{"c":23.48,"h":23.5,"l":23.35,"n":355,"o":23.35,"t":"2026-10-19T15:30:00Z","v":14818,"vw":23.436427},{"c":23.51,"h":23.53,"l":23.47,"n":333,"o":23.485,"t":"2026-10-19T15:45:00Z","v":12159,"vw":23.499167},{"c":23.39,"h":23.51,"l":23.375,"n":381,"o":23.51,"t":"2026-10-19T16:00:00Z","v":15795,"vw":23.419362},{"c":23.34,"h":23.41,"l":23.33,"n":330,"o":23.395,"t":"2026-10-19T16:15:00Z","v":11943,"vw":23.368842},{"c":23.335,"h":23.36,"l":23.33,"n":260,"o":23.34,"t":"2026-10-19T16:30:00Z","v":9989,"vw":23.345397},{"c":23.32,"h":23.345,"l":23.3043,"n":333,"o":23.315,"t":"2026-10-19T16:45:00Z","v":12378,"vw":23.324449},{"c":23.34,"h":23.35,"l":23.295,"n":503,"o":23.315,"t":"2026-10-19T17:00:00Z","v":19609,"vw":23.319121},{"c":23.375,"h":23.38,"l":23.31,"n":286,"o":23.34,"t":"2026-10-19T17:15:00Z","v":8393,"vw":23.354361},{"c":23.395,"h":23.415,"l":23.34,"n":396,"o":23.37,"t":"2026-10-19T17:30:00Z","v":17594,"vw":23.366897},{"c":23.325,"h":23.385,"l":23.305,"n":409,"o":23.38,"t":"2026-10-19T17:45:00Z","v":13022,"vw":23.351931},{"c":23.31,"h":23.34,"l":23.27,"n":402,"o":23.325,"t":"2026-10-19T18:00:00Z","v":26483,"vw":23.303329},{"c":23.275,"h":23.34,"l":23.27,"n":406,"o":23.31,"t":"2026-10-19T18:15:00Z","v":16116,"vw":23.307217},{"c":23.31,"h":23.325,"l":23.27,"n":344,"o":23.28,"t":"2026-10-19T18:30:00Z","v":11252,"vw":23.296504},{"c":23.355,"h":23.37,"l":23.32,"n":477,"o":23.33,"t":"2026-10-19T18:45:00Z","v":22445,"vw":23.346002},{"c":23.44,"h":23.44,"l":23.355,"n":523,"o":23.355,"t":"2026-10-19T19:00:00Z","v":20095,"vw":23.395957},{"c":23.485,"h":23.5177,"l":23.445,"n":885,"o":23.455,"t":"2026-10-19T19:15:00Z","v":41370,"vw":23.47193},{"c":23.62,"h":23.64,"l":23.485,"n":1111,"o":23.485,"t":"2026-10-19T19:30:00Z","v":53729,"vw":23.541345},{"c":23.57,"h":23.615,"l":23.51,"n":3161,"o":23.61,"t":"2026-10-19T19:45:00Z","v":264025,"vw":23.549241},{"c":23.55,"h":23.55,"l":23.55,"n":34,"o":23.55,"t":"2026-10-19T20:00:00Z","v":482584,"vw":23.55},{"c":23.1305,"h":23.1305,"l":23.1305,"n":1,"o":23.1305,"t":"2026-10-19T20:45:00Z","v":805,"vw":23.1305},{"c":23.835,"h":24.006,"l":23.6501,"n":447,"o":23.7,"t":"2026-10-20T13:30:00Z","v":39782,"vw":23.819034},{"c":24.07,"h":24.07,"l":23.8594,"n":509,"o":23.8594,"t":"2026-10-20T13:45:00Z","v":28854,"vw":23.99368},{"c":23.84,"h":24.07,"l":23.8,"n":558,"o":24.04,"t":"2026-10-20T14:00:00Z","v":31955,"vw":23.899287},{"c":24.125,"h":24.125,"l":23.86,"n":460,"o":23.86,"t":"2026-10-20T14:15:00Z","v":13392,"vw":23.980956},{"c":24.15,"h":24.1981,"l":24.075,"n":497,"o":24.18,"t":"2026-10-20T14:30:00Z","v":19497,"vw":24.145515},{"c":24.24,"h":24.27,"l":24.1,"n":503,"o":24.155,"t":"2026-10-20T14:45:00Z","v":21845,"vw":24.192473},{"c":24.07,"h":24.24,"l":24.07,"n":495,"o":24.22,"t":"2026-10-20T15:00:00Z","v":24574,"vw":24.197008},{"c":24.095,"h":24.13,"l":24.055,"n":362,"o":24.11,"t":"2026-10-20T15:15:00Z","v":14864,"vw":24.09689},{"c":24.08,"h":24.11,"l":24.03,"n":241,"o":24.09,"t":"2026-10-20T15:30:00Z","v":8624,"vw":24.064159},{"c":24.04,"h":24.08,"l":24.02,"n":322,"o":24.08,"t":"2026-10-20T15:45:00Z","v":9997,"vw":24.055114},{"c":23.89,"h":24.03,"l":23.87,"n":648,"o":24.03,"t":"2026-10-20T16:00:00Z","v":34114,"vw":23.966629},{"c":23.9,"h":23.9,"l":23.85,"n":326,"o":23.89,"t":"2026-10-20T16:15:00Z","v":9100,"vw":23.873991},{"c":23.965,"h":23.99,"l":23.88,"n":368,"o":23.88,"t":"2026-10-20T16:30:00Z","v":13004,"vw":23.955006},{"c":23.935,"h":23.98,"l":23.91,"n":321,"o":23.98,"t":"2026-10-20T16:45:00Z","v":8679,"vw":23.948688},{"c":23.95,"h":23.99,"l":23.94,"n":310,"o":23.95,"t":"2026-10-20T17:00:00Z","v":8734,"vw":23.963097},{"c":23.99,"h":24,"l":23.96,"n":290,"o":23.97,"t":"2026-10-20T17:15:00Z","v":10389,"vw":23.979812},{"c":23.92,"h":24,"l":23.88,"n":374,"o":23.995,"t":"2026-10-20T17:30:00Z","v":13649,"vw":23.949563},{"c":24.04,"h":24.07,"l":23.92,"n":527,"o":23.93,"t":"2026-10-20T17:45:00Z","v":18351,"vw":23.985742},{"c":24.15,"h":24.195,"l":24.02,"n":1028,"o":24.04,"t":"2026-10-20T18:00:00Z","v":145723,"vw":24.13922},{"c":24.05,"h":24.16,"l":24.05,"n":839,"o":24.15,"t":"2026-10-20T18:15:00Z","v":94592,"vw":24.131607},{"c":23.99,"h":24.02,"l":23.9675,"n":357,"o":24.02,"t":"2026-10-20T18:30:00Z","v":11897,"vw":23.991284},{"c":24.02,"h":24.06,"l":23.97,"n":733,"o":23.97,"t":"2026-10-20T18:45:00Z","v":27551,"vw":24.028967},{"c":23.94,"h":24.065,"l":23.94,"n":875,"o":24.035,"t":"2026-10-20T19:00:00Z","v":47377,"vw":24.001822},{"c":23.941,"h":23.95,"l":23.89,"n":822,"o":23.925,"t":"2026-10-20T19:15:00Z","v":36007,"vw":23.924342},{"c":23.87,"h":23.98,"l":23.84,"n":1010,"o":23.94,"t":"2026-10-20T19:30:00Z","v":56039,"vw":23.902408},{"c":23.83,"h":23.94,"l":23.8,"n":2784,"o":23.87,"t":"2026-10-20T19:45:00Z","v":176858,"vw":23.848073},{"c":23.85,"h":23.85,"l":23.81,"n":43,"o":23.81,"t":"2026-10-20T20:00:00Z","v":215644,"vw":23.810308},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-21T08:45:00Z","v":419,"vw":23.56},{"c":23.185,"h":23.68,"l":23.1295,"n":1139,"o":23.66,"t":"2026-10-21T13:30:00Z","v":102803,"vw":23.354468},{"c":23.39,"h":23.45,"l":23.1316,"n":539,"o":23.1316,"t":"2026-10-21T13:45:00Z","v":26139,"vw":23.29044},{"c":23.33,"h":23.395,"l":23.315,"n":794,"o":23.37,"t":"2026-10-21T14:00:00Z","v":44498,"vw":23.350121},{"c":23.325,"h":23.3484,"l":23.265,"n":638,"o":23.32,"t":"2026-10-21T14:15:00Z","v":25623,"vw":23.310107},{"c":23.48,"h":23.48,"l":23.32,"n":522,"o":23.325,"t":"2026-10-21T14:30:00Z","v":22119,"vw":23.394821},{"c":23.55,"h":23.57,"l":23.44,"n":517,"o":23.48,"t":"2026-10-21T14:45:00Z","v":23094,"vw":23.518887},{"c":23.73,"h":23.745,"l":23.5,"n":988,"o":23.54,"t":"2026-10-21T15:00:00Z","v":73440,"vw":23.596716},{"c":23.8,"h":23.81,"l":23.68,"n":523,"o":23.73,"t":"2026-10-21T15:15:00Z","v":16756,"vw":23.726767},{"c":23.78,"h":23.845,"l":23.78,"n":353,"o":23.795,"t":"2026-10-21T15:30:00Z","v":10249,"vw":23.810501},{"c":23.86,"h":23.86,"l":23.76,"n":505,"o":23.79,"t":"2026-10-21T15:45:00Z","v":21187,"vw":23.796923},{"c":23.83,"h":23.85,"l":23.745,"n":740,"o":23.85,"t":"2026-10-21T16:00:00Z","v":49152,"vw":23.779692},{"c":23.81,"h":23.84,"l":23.77,"n":373,"o":23.84,"t":"2026-10-21T16:15:00Z","v":14675,"vw":23.798325},{"c":23.9,"h":23.905,"l":23.805,"n":470,"o":23.805,"t":"2026-10-21T16:30:00Z","v":20297,"vw":23.857708},{"c":23.9,"h":23.9151,"l":23.82,"n":483,"o":23.88,"t":"2026-10-21T16:45:00Z","v":15625,"vw":23.881135},{"c":23.87,"h":23.915,"l":23.87,"n":407,"o":23.88,"t":"2026-10-21T17:00:00Z","v":13102,"vw":23.897167},{"c":23.87,"h":23.9,"l":23.855,"n":335,"o":23.87,"t":"2026-10-21T17:15:00Z","v":9830,"vw":23.876733},{"c":23.92,"h":23.95,"l":23.85,"n":419,"o":23.88,"t":"2026-10-21T17:30:00Z","v":13308,"vw":23.894963},{"c":23.94,"h":23.955,"l":23.89,"n":473,"o":23.91,"t":"2026-10-21T17:45:00Z","v":23759,"vw":23.919457},{"c":23.91,"h":23.96,"l":23.88,"n":643,"o":23.94,"t":"2026-10-21T18:00:00Z","v":29198,"vw":23.915463},{"c":23.965,"h":23.965,"l":23.93,"n":342,"o":23.93,"t":"2026-10-21T18:15:00Z","v":10895,"vw":23.948337},{"c":23.93,"h":23.98,"l":23.915,"n":569,"o":23.955,"t":"2026-10-21T18:30:00Z","v":14793,"vw":23.953193},{"c":23.73,"h":23.95,"l":23.72,"n":839,"o":23.93,"t":"2026-10-21T18:45:00Z","v":34781,"vw":23.82089},{"c":23.71,"h":23.72,"l":23.56,"n":1034,"o":23.72,"t":"2026-10-21T19:00:00Z","v":56662,"vw":23.653353},{"c":23.8,"h":23.8,"l":23.71,"n":966,"o":23.72,"t":"2026-10-21T19:15:00Z","v":39575,"vw":23.742801},{"c":23.77,"h":23.83,"l":23.745,"n":1383,"o":23.795,"t":"2026-10-21T19:30:00Z","v":67641,"vw":23.775884},{"c":23.62,"h":23.79,"l":23.59,"n":3688,"o":23.77,"t":"2026-10-21T19:45:00Z","v":217724,"vw":23.663303},{"c":23.62,"h":23.62,"l":23.62,"n":62,"o":23.62,"t":"2026-10-21T20:00:00Z","v":177151,"vw":23.62},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-21T20:30:00Z","v":401,"vw":23.5},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-21T22:15:00Z","v":121,"vw":23.56},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-21T22:45:00Z","v":139,"vw":23.56},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-22T08:00:00Z","v":205,"vw":23.51},{"c":23.51,"h":23.51,"l":23.51,"n":7,"o":23.51,"t":"2026-10-22T08:30:00Z","v":638,"vw":23.51},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-22T12:00:00Z","v":500,"vw":23.53},{"c":23.72,"h":23.86,"l":23.3101,"n":227,"o":23.47,"t":"2026-10-22T13:30:00Z","v":23790,"vw":23.538074},{"c":23.82,"h":23.865,"l":23.73,"n":300,"o":23.84,"t":"2026-10-22T13:45:00Z","v":10384,"vw":23.800992},{"c":23.72,"h":23.81,"l":23.66,"n":655,"o":23.8,"t":"2026-10-22T14:00:00Z","v":31738,"vw":23.74604},{"c":23.4,"h":23.75,"l":23.4,"n":612,"o":23.7,"t":"2026-10-22T14:15:00Z","v":32696,"vw":23.588215},{"c":23.44,"h":23.48,"l":23.29,"n":592,"o":23.4201,"t":"2026-10-22T14:30:00Z","v":44117,"vw":23.373862},{"c":23.54,"h":23.55,"l":23.382,"n":527,"o":23.45,"t":"2026-10-22T14:45:00Z","v":17081,"vw":23.448904},{"c":23.345,"h":23.52,"l":23.345,"n":717,"o":23.51,"t":"2026-10-22T15:00:00Z","v":27781,"vw":23.444461},{"c":23.34,"h":23.41,"l":23.27,"n":769,"o":23.34,"t":"2026-10-22T15:15:00Z","v":40328,"vw":23.352283},{"c":23.35,"h":23.4,"l":23.31,"n":558,"o":23.37,"t":"2026-10-22T15:30:00Z","v":19707,"vw":23.350771},{"c":23.39,"h":23.42,"l":23.355,"n":665,"o":23.36,"t":"2026-10-22T15:45:00Z","v":25669,"vw":23.388068},{"c":23.31,"h":23.42,"l":23.275,"n":759,"o":23.4,"t":"2026-10-22T16:00:00Z","v":34477,"vw":23.338548},{"c":23.29,"h":23.36,"l":23.265,"n":536,"o":23.32,"t":"2026-10-22T16:15:00Z","v":20831,"vw":23.307507},{"c":22.99,"h":23.27,"l":22.98,"n":916,"o":23.27,"t":"2026-10-22T16:30:00Z","v":55189,"vw":23.123633},{"c":23.2,"h":23.2,"l":22.94,"n":751,"o":23.015,"t":"2026-10-22T16:45:00Z","v":46862,"vw":23.046544},{"c":23.03,"h":23.22,"l":23.03,"n":728,"o":23.2,"t":"2026-10-22T17:00:00Z","v":38548,"vw":23.11887},{"c":23.085,"h":23.12,"l":23.01,"n":840,"o":23.04,"t":"2026-10-22T17:15:00Z","v":37313,"vw":23.064767},{"c":23.18,"h":23.2,"l":23.065,"n":737,"o":23.09,"t":"2026-10-22T17:30:00Z","v":42367,"vw":23.130233},{"c":23.03,"h":23.18,"l":23.02,"n":947,"o":23.18,"t":"2026-10-22T17:45:00Z","v":47948,"vw":23.105056},{"c":22.955,"h":23.03,"l":22.91,"n":1010,"o":23.025,"t":"2026-10-22T18:00:00Z","v":62257,"vw":22.96637},{"c":22.96,"h":23.015,"l":22.93,"n":559,"o":22.94,"t":"2026-10-22T18:15:00Z","v":27716,"vw":22.979193}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23716577540106953,"strike":32.25668449197861,"iv":0.8514128342245989,"gamma":0.031867914438502676,"theta":-0.01683529411764706,"vega":0.011389304812834225,"rho":0.0016106577559087188,"breakevenPct":41.52373809834354},{"delta":0.15,"premium":0.3926493607510282,"strike":30.647012784979438,"iv":0.8676663618042718,"gamma":0.04151171797221543,"theta":-0.022805625162973287,"vega":0.015070695145303625,"rho":0.002379656884935609,"breakevenPct":35.19016613994105},{"delta":0.2,"premium":0.5663888888888889,"strike":29.344444444444445,"iv":0.8822444444444445,"gamma":0.04936111111111111,"theta":-0.027839444444444444,"vega":0.01812277777777778,"rho":0.0031604878563022804,"breakevenPct":30.27366434378629},{"delta":0.25,"premium":0.6771531100478468,"strike":27.382775119617225,"iv":0.7794732057416268,"gamma":0.06291435406698564,"theta":-0.02808755980861244,"vega":0.020511004784688994,"rho":0.003971131633906643,"breakevenPct":22.21223096544021},{"delta":0.3,"premium":0.8590694006309147,"strike":26.463722397476342,"iv":0.7748917981072555,"gamma":0.06901041009463722,"theta":-0.030576971608832805,"vega":0.02237981072555205,"rho":0.004734725840985695,"breakevenPct":19.001706437749373},{"delta":0.35,"premium":1.0607034795763992,"strike":25.68835098335855,"iv":0.7789338880484116,"gamma":0.07322708018154311,"theta":-0.032823298033282905,"vega":0.023867473524962178,"rho":0.005484408322465731,"breakevenPct":16.502850448322942},{"delta":0.4,"premium":1.271457765667575,"strike":24.93869209809264,"iv":0.7768735694822889,"gamma":0.07674713896457766,"theta":-0.03427970027247956,"vega":0.024949046321525885,"rho":0.006227339736529986,"breakevenPct":14.155704981534045},{"delta":0.45,"premium":1.5098773841961854,"strike":24.257493188010898,"iv":0.777691008174387,"gamma":0.07838201634877384,"theta":-0.03516525885558583,"vega":0.02549400544959128,"rho":0.00695054574967869,"breakevenPct":12.227223746546535},{"delta":0.5,"premium":1.761768530559168,"strike":23.59557867360208,"iv":0.7749668400520155,"gamma":0.07920221066319896,"theta":-0.03537867360208062,"vega":0.025659557867360207,"rho":0.0076642412561717214,"breakevenPct":10.44140768362913},{"delta":0.55,"premium":2.027911392405064,"strike":22.946835443037973,"iv":0.7710848101265823,"gamma":0.07926075949367088,"theta":-0.03515215189873418,"vega":0.025541518987341773,"rho":0.008367731721496498,"breakevenPct":8.775029771093365},{"delta":0.6,"premium":2.3601898734177214,"strike":22.313924050632913,"iv":0.778046835443038,"gamma":0.0764126582278481,"theta":-0.03458253164556962,"vega":0.024845316455696202,"rho":0.009022964862001496,"breakevenPct":7.465652979314596},{"delta":0.65,"premium":2.737264150943396,"strike":21.660377358490567,"iv":0.7885301886792453,"gamma":0.07231698113207546,"theta":-0.03372264150943396,"vega":0.02382075471698113,"rho":0.009643437039859797,"breakevenPct":6.261504832029441},{"delta":0.7,"premium":3.1591678420310294,"strike":20.98589562764457,"iv":0.8021717912552891,"gamma":0.06698011283497884,"theta":-0.032543582510578276,"vega":0.022460507757404796,"rho":0.010229142952697744,"breakevenPct":5.161426261653298},{"delta":0.75,"premium":3.6175599435825103,"strike":20.28067700987306,"iv":0.8007613540197461,"gamma":0.06098575458392102,"theta":-0.029722708039492243,"vega":0.02048589562764457,"rho":0.010787552744945863,"breakevenPct":4.086397880904053},{"delta":0.8,"premium":6.338720538720539,"strike":17.895622895622896,"iv":1.3826262626262626,"gamma":0.0312989898989899,"theta":-0.04446430976430976,"vega":0.018122558922558922,"rho":0.009568310779681932,"breakevenPct":5.550276281983596},{"delta":0.85,"premium":8.457049376752309,"strike":15.642950623247692,"iv":1.7220679649900945,"gamma":0.02125464789375006,"theta":-0.045641175253332174,"vega":0.015076729191750866,"rho":0.008811691589361723,"breakevenPct":4.96515679442509}],"put":[{"delta":0.1,"premium":0.375,"strike":16.351220791951963,"iv":1.074239270427529,"gamma":0.02536127067528876,"theta":-0.020596860089312222,"vega":0.011372044994193392,"rho":-0.0021733937144265826,"breakevenPct":30.417156829477516},{"delta":0.15,"premium":0.44052305640140194,"strike":18.724184451211215,"iv":0.7903122325506184,"gamma":0.04556411112007591,"theta":-0.020024778310822985,"vega":0.015015384715140682,"rho":-0.003172589556167384,"breakevenPct":20.367328419817895},{"delta":0.2,"premium":0.6089130434782609,"strike":19.669565217391305,"iv":0.7570139130434782,"gamma":0.05700260869565218,"theta":-0.022942608695652175,"vega":0.018009565217391305,"rho":-0.004239832120137083,"breakevenPct":16.983222239054697},{"delta":0.25,"premium":0.7957507082152975,"strike":20.439093484419264,"iv":0.737056940509915,"gamma":0.06632521246458924,"theta":-0.025229461756373937,"vega":0.02041728045325779,"rho":-0.0053184179343703395,"breakevenPct":14.44537118378064},{"delta":0.3,"premium":1.0087395957193814,"strike":21.123662306777646,"iv":0.7275872770511296,"gamma":0.0735935790725327,"theta":-0.027282282996432816,"vega":0.02239678953626635,"rho":-0.006414684669409911,"breakevenPct":12.391451606889097},{"delta":0.35,"premium":1.291141498216409,"strike":21.71819262782402,"iv":0.7443530321046373,"gamma":0.07644732461355529,"theta":-0.029600951248513675,"vega":0.023823662306777647,"rho":-0.007560142618975309,"breakevenPct":11.032007275228185},{"delta":0.4,"premium":1.5684545454545458,"strike":22.31878787878788,"iv":0.7464980606060606,"gamma":0.07961709090909092,"theta":-0.03085939393939394,"vega":0.024882545454545456,"rho":-0.00870202967244577,"breakevenPct":9.623983739837403},{"delta":0.45,"premium":1.8411818181818183,"strike":22.924848484848486,"iv":0.7354677575757576,"gamma":0.08307163636363638,"theta":-0.03116242424242424,"vega":0.02560981818181818,"rho":-0.009840698846165273,"breakevenPct":8.172183507549365},{"delta":0.5,"premium":2.1631578947368424,"strike":23.523923444976077,"iv":0.728494019138756,"gamma":0.0841811004784689,"theta":-0.030833253588516744,"vega":0.0257,"rho":-0.011016489812062213,"breakevenPct":6.9653068369371365},{"delta":0.55,"premium":2.5155921052631585,"strike":24.13421052631579,"iv":0.7245005263157895,"gamma":0.08424973684210525,"theta":-0.030338947368421052,"vega":0.02556578947368421,"rho":-0.01221523347335698,"breakevenPct":5.842254263708056},{"delta":0.6,"premium":2.9596710526315784,"strike":24.792105263157893,"iv":0.7298952631578948,"gamma":0.08155236842105262,"theta":-0.029549473684210525,"vega":0.024907894736842105,"rho":-0.013483034085335776,"breakevenPct":4.911000825233826},{"delta":0.65,"premium":3.4257142857142853,"strike":25.46530612244898,"iv":0.7271330612244898,"gamma":0.0783269387755102,"theta":-0.027904081632653063,"vega":0.023862448979591836,"rho":-0.014767668587546315,"breakevenPct":4.0087463556851395},{"delta":0.7,"premium":3.916982507288629,"strike":26.15597667638484,"iv":0.7194887755102041,"gamma":0.07447696793002916,"theta":-0.025660495626822162,"vega":0.022478862973760935,"rho":-0.01607157102436125,"breakevenPct":3.140269298361463},{"delta":0.75,"premium":4.463629737609329,"strike":26.88483965014577,"iv":0.7077540816326531,"gamma":0.06922915451895044,"theta":-0.022672157434402335,"vega":0.020510932944606413,"rho":-0.01741767826082611,"breakevenPct":2.3466467224022582}]},"raw":{"call":[{"delta":0.1,"premium":0.23716577540106953,"strike":32.25668449197861,"iv":0.8514128342245989,"gamma":0.031867914438502676,"theta":-0.01683529411764706,"vega":0.011389304812834225,"rho":0.0016106577559087188,"breakevenPct":41.52373809834354},{"delta":0.15,"premium":0.3926493607510282,"strike":30.647012784979438,"iv":0.8676663618042718,"gamma":0.04151171797221543,"theta":-0.022805625162973287,"vega":0.015070695145303625,"rho":0.002379656884935609,"breakevenPct":35.19016613994105},{"delta":0.2,"premium":0.5663888888888889,"strike":29.344444444444445,"iv":0.8822444444444445,"gamma":0.04936111111111111,"theta":-0.027839444444444444,"vega":0.01812277777777778,"rho":0.0031604878563022804,"breakevenPct":30.27366434378629},{"delta":0.25,"premium":0.6771531100478468,"strike":27.382775119617225,"iv":0.7794732057416268,"gamma":0.06291435406698564,"theta":-0.02808755980861244,"vega":0.020511004784688994,"rho":0.003971131633906643,"breakevenPct":22.21223096544021},{"delta":0.3,"premium":0.8590694006309147,"strike":26.463722397476342,"iv":0.7748917981072555,"gamma":0.06901041009463722,"theta":-0.030576971608832805,"vega":0.02237981072555205,"rho":0.004734725840985695,"breakevenPct":19.001706437749373},{"delta":0.35,"premium":1.0607034795763992,"strike":25.68835098335855,"iv":0.7789338880484116,"gamma":0.07322708018154311,"theta":-0.032823298033282905,"vega":0.023867473524962178,"rho":0.005484408322465731,"breakevenPct":16.502850448322942},{"delta":0.4,"premium":1.271457765667575,"strike":24.93869209809264,"iv":0.7768735694822889,"gamma":0.07674713896457766,"theta":-0.03427970027247956,"vega":0.024949046321525885,"rho":0.006227339736529986,"breakevenPct":14.155704981534045},{"delta":0.45,"premium":1.5098773841961854,"strike":24.257493188010898,"iv":0.777691008174387,"gamma":0.07838201634877384,"theta":-0.03516525885558583,"vega":0.02549400544959128,"rho":0.00695054574967869,"breakevenPct":12.227223746546535},{"delta":0.5,"premium":1.761768530559168,"strike":23.59557867360208,"iv":0.7749668400520155,"gamma":0.07920221066319896,"theta":-0.03537867360208062,"vega":0.025659557867360207,"rho":0.0076642412561717214,"breakevenPct":10.44140768362913},{"delta":0.55,"premium":2.027911392405064,"strike":22.946835443037973,"iv":0.7710848101265823,"gamma":0.07926075949367088,"theta":-0.03515215189873418,"vega":0.025541518987341773,"rho":0.008367731721496498,"breakevenPct":8.775029771093365},{"delta":0.6,"premium":2.3601898734177214,"strike":22.313924050632913,"iv":0.778046835443038,"gamma":0.0764126582278481,"theta":-0.03458253164556962,"vega":0.024845316455696202,"rho":0.009022964862001496,"breakevenPct":7.465652979314596},{"delta":0.65,"premium":2.737264150943396,"strike":21.660377358490567,"iv":0.7885301886792453,"gamma":0.07231698113207546,"theta":-0.03372264150943396,"vega":0.02382075471698113,"rho":0.009643437039859797,"breakevenPct":6.261504832029441},{"delta":0.7,"premium":3.1591678420310294,"strike":20.98589562764457,"iv":0.8021717912552891,"gamma":0.06698011283497884,"theta":-0.032543582510578276,"vega":0.022460507757404796,"rho":0.010229142952697744,"breakevenPct":5.161426261653298},{"delta":0.75,"premium":3.6175599435825103,"strike":20.28067700987306,"iv":0.8007613540197461,"gamma":0.06098575458392102,"theta":-0.029722708039492243,"vega":0.02048589562764457,"rho":0.010787552744945863,"breakevenPct":4.086397880904053},{"delta":0.8,"premium":6.338720538720539,"strike":17.895622895622896,"iv":1.3826262626262626,"gamma":0.0312989898989899,"theta":-0.04446430976430976,"vega":0.018122558922558922,"rho":0.009568310779681932,"breakevenPct":5.550276281983596},{"delta":0.85,"premium":8.457049376752309,"strike":15.642950623247692,"iv":1.7220679649900945,"gamma":0.02125464789375006,"theta":-0.045641175253332174,"vega":0.015076729191750866,"rho":0.008811691589361723,"breakevenPct":4.96515679442509}],"put":[{"delta":0.1,"premium":0.375,"strike":16.351220791951963,"iv":1.074239270427529,"gamma":0.02536127067528876,"theta":-0.020596860089312222,"vega":0.011372044994193392,"rho":-0.0021733937144265826,"breakevenPct":30.417156829477516},{"delta":0.15,"premium":0.44052305640140194,"strike":18.724184451211215,"iv":0.7903122325506184,"gamma":0.04556411112007591,"theta":-0.020024778310822985,"vega":0.015015384715140682,"rho":-0.003172589556167384,"breakevenPct":20.367328419817895},{"delta":0.2,"premium":0.6089130434782609,"strike":19.669565217391305,"iv":0.7570139130434782,"gamma":0.05700260869565218,"theta":-0.022942608695652175,"vega":0.018009565217391305,"rho":-0.004239832120137083,"breakevenPct":16.983222239054697},{"delta":0.25,"premium":0.7957507082152975,"strike":20.439093484419264,"iv":0.737056940509915,"gamma":0.06632521246458924,"theta":-0.025229461756373937,"vega":0.02041728045325779,"rho":-0.0053184179343703395,"breakevenPct":14.44537118378064},{"delta":0.3,"premium":1.0087395957193814,"strike":21.123662306777646,"iv":0.7275872770511296,"gamma":0.0735935790725327,"theta":-0.027282282996432816,"vega":0.02239678953626635,"rho":-0.006414684669409911,"breakevenPct":12.391451606889097},{"delta":0.35,"premium":1.291141498216409,"strike":21.71819262782402,"iv":0.7443530321046373,"gamma":0.07644732461355529,"theta":-0.029600951248513675,"vega":0.023823662306777647,"rho":-0.007560142618975309,"breakevenPct":11.032007275228185},{"delta":0.4,"premium":1.5684545454545458,"strike":22.31878787878788,"iv":0.7464980606060606,"gamma":0.07961709090909092,"theta":-0.03085939393939394,"vega":0.024882545454545456,"rho":-0.00870202967244577,"breakevenPct":9.623983739837403},{"delta":0.45,"premium":1.8411818181818183,"strike":22.924848484848486,"iv":0.7354677575757576,"gamma":0.08307163636363638,"theta":-0.03116242424242424,"vega":0.02560981818181818,"rho":-0.009840698846165273,"breakevenPct":8.172183507549365},{"delta":0.5,"premium":2.1631578947368424,"strike":23.523923444976077,"iv":0.728494019138756,"gamma":0.0841811004784689,"theta":-0.030833253588516744,"vega":0.0257,"rho":-0.011016489812062213,"breakevenPct":6.9653068369371365},{"delta":0.55,"premium":2.5155921052631585,"strike":24.13421052631579,"iv":0.7245005263157895,"gamma":0.08424973684210525,"theta":-0.030338947368421052,"vega":0.02556578947368421,"rho":-0.01221523347335698,"breakevenPct":5.842254263708056},{"delta":0.6,"premium":2.9596710526315784,"strike":24.792105263157893,"iv":0.7298952631578948,"gamma":0.08155236842105262,"theta":-0.029549473684210525,"vega":0.024907894736842105,"rho":-0.013483034085335776,"breakevenPct":4.911000825233826},{"delta":0.65,"premium":3.4257142857142853,"strike":25.46530612244898,"iv":0.7271330612244898,"gamma":0.0783269387755102,"theta":-0.027904081632653063,"vega":0.023862448979591836,"rho":-0.014767668587546315,"breakevenPct":4.0087463556851395},{"delta":0.7,"premium":3.916982507288629,"strike":26.15597667638484,"iv":0.7194887755102041,"gamma":0.07447696793002916,"theta":-0.025660495626822162,"vega":0.022478862973760935,"rho":-0.01607157102436125,"breakevenPct":3.140269298361463},{"delta":0.75,"premium":4.463629737609329,"strike":26.88483965014577,"iv":0.7077540816326531,"gamma":0.06922915451895044,"theta":-0.022672157434402335,"vega":0.020510932944606413,"rho":-0.01741767826082611,"breakevenPct":2.3466467224022582}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}