{"symbol":"NRIM","url":"https://intraalpha.com/companies/NRIM","capturedAt":"2026-10-23T03:00:08.604Z","state":"ready","quote":{"symbol":"NRIM","last_price":24.2,"prev_close":23.65,"regular_close":24.2,"change":0.55,"change_pct":2.3256,"regular_change":0.55,"regular_change_pct":2.3256,"extended_change":0,"extended_change_pct":0,"bid":15.4,"ask":27.19,"bid_size":100,"ask_size":200,"volume":118915,"vwap":24.180295,"open":23.64,"high":24.325,"low":23.64,"close":24.2,"trade_count":3580,"last_trade_at":"2026-10-22T20:00:00.157331171Z","last_quote_at":"2026-10-22T23:59:50.982356149Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:07.297330108-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NRIM","fetched_at":"2026-10-23T03:00:07.915434+00:00","name":"Northrim BanCorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Northrim BanCorp, Inc. is the banking holding company for Northrim Bank offering commercial banking products and services to businesses and professionals. The company is headquartered in Anchorage, Alaska.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":526089000,"ebitda":null,"pe_ratio":9.61,"peg_ratio":0,"book_value":16.01,"dividend_per_share":0.65,"dividend_yield":0.0274,"eps":2.46,"revenue_ttm":202782000,"gross_profit_ttm":202782000,"profit_margin":0.276,"operating_margin_ttm":0.371,"return_on_assets_ttm":0.0162,"return_on_equity_ttm":0.166,"quarterly_earnings_growth":-0.475,"quarterly_revenue_growth":-0.2,"analyst_target_price":28.33,"analyst_number":0,"beta":0.917,"fifty_two_week_high":30.23,"fifty_two_week_low":21.12,"fifty_day_ma":25.27,"two_hundred_day_ma":25.25,"shares_outstanding":22244800,"forward_pe":12.77,"price_to_sales":2.594,"price_to_book":1.57,"ev_to_revenue":2.881,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:07.915434+00:00"},"optionObservedAt":"2026-10-22T19:55:55.155Z","bars":[{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-16T08:00:00Z","v":335,"vw":24.3},{"c":24.17,"h":24.3,"l":24.17,"n":2,"o":24.3,"t":"2026-10-16T13:20:00Z","v":200,"vw":24.235},{"c":23.65,"h":24.22,"l":22.95,"n":253,"o":24.22,"t":"2026-10-16T13:30:00Z","v":18620,"vw":23.706851},{"c":24.16,"h":24.165,"l":24.16,"n":15,"o":24.165,"t":"2026-10-16T13:35:00Z","v":618,"vw":24.1625},{"c":23.6,"h":24.16,"l":23.6,"n":20,"o":24.16,"t":"2026-10-16T13:40:00Z","v":996,"vw":23.799699},{"c":23.795,"h":23.88,"l":23.57,"n":57,"o":23.68,"t":"2026-10-16T13:45:00Z","v":3599,"vw":23.711369},{"c":23.7,"h":23.7,"l":23.7,"n":9,"o":23.7,"t":"2026-10-16T13:50:00Z","v":385,"vw":23.7},{"c":23.63,"h":23.83,"l":23.58,"n":46,"o":23.83,"t":"2026-10-16T13:55:00Z","v":2784,"vw":23.649396},{"c":23.65,"h":23.85,"l":23.65,"n":258,"o":23.76,"t":"2026-10-16T14:00:00Z","v":10000,"vw":23.732986},{"c":23.6801,"h":23.8,"l":23.65,"n":82,"o":23.65,"t":"2026-10-16T14:05:00Z","v":6768,"vw":23.731747},{"c":23.7,"h":23.9031,"l":23.68,"n":35,"o":23.9031,"t":"2026-10-16T14:10:00Z","v":1332,"vw":23.735674},{"c":23.62,"h":23.7,"l":23.57,"n":85,"o":23.645,"t":"2026-10-16T14:15:00Z","v":2897,"vw":23.626088},{"c":23.71,"h":23.71,"l":23.63,"n":35,"o":23.71,"t":"2026-10-16T14:20:00Z","v":2557,"vw":23.650339},{"c":23.69,"h":23.705,"l":23.69,"n":10,"o":23.705,"t":"2026-10-16T14:25:00Z","v":383,"vw":23.6975},{"c":23.71,"h":23.75,"l":23.65,"n":70,"o":23.655,"t":"2026-10-16T14:30:00Z","v":4511,"vw":23.705637},{"c":23.78,"h":23.78,"l":23.7,"n":11,"o":23.71,"t":"2026-10-16T14:35:00Z","v":652,"vw":23.74},{"c":23.685,"h":23.695,"l":23.685,"n":53,"o":23.695,"t":"2026-10-16T14:40:00Z","v":1194,"vw":23.690892},{"c":23.685,"h":23.69,"l":23.685,"n":10,"o":23.69,"t":"2026-10-16T14:45:00Z","v":749,"vw":23.685745},{"c":23.68,"h":23.68,"l":23.68,"n":31,"o":23.68,"t":"2026-10-16T14:55:00Z","v":638,"vw":23.68},{"c":23.68,"h":23.72,"l":23.68,"n":12,"o":23.68,"t":"2026-10-16T15:00:00Z","v":595,"vw":23.688},{"c":23.84,"h":23.84,"l":23.69,"n":44,"o":23.75,"t":"2026-10-16T15:05:00Z","v":2587,"vw":23.765288},{"c":23.8,"h":23.81,"l":23.8,"n":9,"o":23.81,"t":"2026-10-16T15:15:00Z","v":321,"vw":23.805},{"c":23.745,"h":23.79,"l":23.745,"n":58,"o":23.79,"t":"2026-10-16T15:20:00Z","v":3377,"vw":23.758883},{"c":23.78,"h":23.94,"l":23.74,"n":71,"o":23.74,"t":"2026-10-16T15:25:00Z","v":5572,"vw":23.765212},{"c":23.76,"h":23.76,"l":23.76,"n":15,"o":23.76,"t":"2026-10-16T15:30:00Z","v":529,"vw":23.76},{"c":23.71,"h":23.74,"l":23.69,"n":89,"o":23.7,"t":"2026-10-16T15:35:00Z","v":5445,"vw":23.704202},{"c":23.64,"h":23.64,"l":23.64,"n":23,"o":23.64,"t":"2026-10-16T15:40:00Z","v":328,"vw":23.64},{"c":23.715,"h":23.72,"l":23.68,"n":36,"o":23.68,"t":"2026-10-16T15:45:00Z","v":818,"vw":23.705964},{"c":23.7,"h":23.71,"l":23.675,"n":41,"o":23.69,"t":"2026-10-16T15:50:00Z","v":1296,"vw":23.692467},{"c":23.73,"h":23.73,"l":23.73,"n":26,"o":23.73,"t":"2026-10-16T15:55:00Z","v":545,"vw":23.73},{"c":23.72,"h":23.74,"l":23.72,"n":20,"o":23.74,"t":"2026-10-16T16:00:00Z","v":876,"vw":23.723854},{"c":23.65,"h":23.72,"l":23.65,"n":55,"o":23.72,"t":"2026-10-16T16:10:00Z","v":1349,"vw":23.702667},{"c":23.61,"h":23.61,"l":23.61,"n":11,"o":23.61,"t":"2026-10-16T16:15:00Z","v":457,"vw":23.61},{"c":23.69,"h":23.69,"l":23.6,"n":46,"o":23.6,"t":"2026-10-16T16:20:00Z","v":1052,"vw":23.652611},{"c":23.7,"h":23.7,"l":23.7,"n":16,"o":23.7,"t":"2026-10-16T16:25:00Z","v":456,"vw":23.7},{"c":23.665,"h":23.675,"l":23.665,"n":14,"o":23.675,"t":"2026-10-16T16:40:00Z","v":809,"vw":23.67338},{"c":23.65,"h":23.67,"l":23.62,"n":36,"o":23.62,"t":"2026-10-16T16:45:00Z","v":1508,"vw":23.655425},{"c":23.65,"h":23.65,"l":23.65,"n":11,"o":23.65,"t":"2026-10-16T16:50:00Z","v":261,"vw":23.65},{"c":23.62,"h":23.65,"l":23.62,"n":50,"o":23.65,"t":"2026-10-16T16:55:00Z","v":1996,"vw":23.634042},{"c":23.66,"h":23.67,"l":23.615,"n":76,"o":23.64,"t":"2026-10-16T17:00:00Z","v":2272,"vw":23.634682},{"c":23.64,"h":23.64,"l":23.64,"n":14,"o":23.64,"t":"2026-10-16T17:05:00Z","v":465,"vw":23.64},{"c":23.62,"h":23.66,"l":23.62,"n":21,"o":23.635,"t":"2026-10-16T17:10:00Z","v":1020,"vw":23.637091},{"c":23.71,"h":23.71,"l":23.65,"n":18,"o":23.65,"t":"2026-10-16T17:15:00Z","v":580,"vw":23.666731},{"c":23.77,"h":23.77,"l":23.73,"n":23,"o":23.73,"t":"2026-10-16T17:25:00Z","v":592,"vw":23.743333},{"c":23.66,"h":23.71,"l":23.66,"n":78,"o":23.7,"t":"2026-10-16T17:30:00Z","v":2221,"vw":23.692069},{"c":23.685,"h":23.73,"l":23.685,"n":57,"o":23.71,"t":"2026-10-16T17:50:00Z","v":1820,"vw":23.699003},{"c":23.685,"h":23.695,"l":23.66,"n":40,"o":23.6851,"t":"2026-10-16T17:55:00Z","v":1018,"vw":23.6843},{"c":23.6583,"h":23.6583,"l":23.6583,"n":13,"o":23.6583,"t":"2026-10-16T18:05:00Z","v":352,"vw":23.6583},{"c":23.7,"h":23.71,"l":23.7,"n":29,"o":23.71,"t":"2026-10-16T18:10:00Z","v":1018,"vw":23.7025},{"c":23.74,"h":23.74,"l":23.73,"n":36,"o":23.73,"t":"2026-10-16T18:15:00Z","v":820,"vw":23.737101},{"c":23.73,"h":23.73,"l":23.71,"n":37,"o":23.71,"t":"2026-10-16T18:20:00Z","v":936,"vw":23.716711},{"c":23.705,"h":23.72,"l":23.705,"n":28,"o":23.72,"t":"2026-10-16T18:25:00Z","v":693,"vw":23.712604},{"c":23.68,"h":23.69,"l":23.68,"n":52,"o":23.69,"t":"2026-10-16T18:30:00Z","v":990,"vw":23.6825},{"c":23.68,"h":23.68,"l":23.68,"n":7,"o":23.68,"t":"2026-10-16T18:35:00Z","v":190,"vw":23.68},{"c":23.68,"h":23.68,"l":23.68,"n":8,"o":23.68,"t":"2026-10-16T18:40:00Z","v":372,"vw":23.68},{"c":23.68,"h":23.695,"l":23.67,"n":32,"o":23.695,"t":"2026-10-16T18:50:00Z","v":916,"vw":23.679004},{"c":23.65,"h":23.65,"l":23.65,"n":7,"o":23.65,"t":"2026-10-16T18:55:00Z","v":163,"vw":23.65},{"c":23.675,"h":23.675,"l":23.65,"n":8,"o":23.65,"t":"2026-10-16T19:00:00Z","v":416,"vw":23.661453},{"c":23.675,"h":23.72,"l":23.66,"n":65,"o":23.68,"t":"2026-10-16T19:05:00Z","v":4456,"vw":23.710721},{"c":23.59,"h":23.71,"l":23.59,"n":61,"o":23.69,"t":"2026-10-16T19:10:00Z","v":1545,"vw":23.661524},{"c":23.58,"h":23.59,"l":23.58,"n":29,"o":23.59,"t":"2026-10-16T19:15:00Z","v":746,"vw":23.583333},{"c":23.59,"h":23.61,"l":23.59,"n":45,"o":23.61,"t":"2026-10-16T19:25:00Z","v":1301,"vw":23.597037},{"c":23.59,"h":23.61,"l":23.59,"n":22,"o":23.61,"t":"2026-10-16T19:30:00Z","v":737,"vw":23.60354},{"c":23.5,"h":23.63,"l":23.5,"n":43,"o":23.63,"t":"2026-10-16T19:35:00Z","v":1235,"vw":23.574543},{"c":23.48,"h":23.53,"l":23.48,"n":43,"o":23.53,"t":"2026-10-16T19:40:00Z","v":1386,"vw":23.501465},{"c":23.55,"h":23.55,"l":23.485,"n":81,"o":23.485,"t":"2026-10-16T19:45:00Z","v":2158,"vw":23.526683},{"c":23.56,"h":23.62,"l":23.56,"n":176,"o":23.56,"t":"2026-10-16T19:50:00Z","v":8983,"vw":23.589269},{"c":23.53,"h":23.59,"l":23.51,"n":618,"o":23.54,"t":"2026-10-16T19:55:00Z","v":24117,"vw":23.560795},{"c":23.55,"h":23.55,"l":23.55,"n":8,"o":23.55,"t":"2026-10-16T20:00:00Z","v":33727,"vw":23.55},{"c":23.0715,"h":23.51,"l":23.0715,"n":13,"o":23.51,"t":"2026-10-19T13:30:00Z","v":1179,"vw":23.442477},{"c":23.41,"h":23.41,"l":23.4,"n":16,"o":23.4,"t":"2026-10-19T13:40:00Z","v":621,"vw":23.402},{"c":23.357,"h":23.367,"l":23.1701,"n":16,"o":23.1701,"t":"2026-10-19T13:45:00Z","v":1156,"vw":23.323157},{"c":23.415,"h":23.415,"l":23.32,"n":10,"o":23.32,"t":"2026-10-19T13:50:00Z","v":342,"vw":23.3675},{"c":23.475,"h":23.51,"l":23.435,"n":60,"o":23.435,"t":"2026-10-19T13:55:00Z","v":3514,"vw":23.467279},{"c":23.475,"h":23.475,"l":23.475,"n":9,"o":23.475,"t":"2026-10-19T14:00:00Z","v":407,"vw":23.475},{"c":23.5,"h":23.535,"l":23.44,"n":144,"o":23.44,"t":"2026-10-19T14:05:00Z","v":7122,"vw":23.496338},{"c":23.47,"h":23.47,"l":23.47,"n":8,"o":23.47,"t":"2026-10-19T14:10:00Z","v":151,"vw":23.47},{"c":23.53,"h":23.53,"l":23.53,"n":7,"o":23.53,"t":"2026-10-19T14:15:00Z","v":149,"vw":23.53},{"c":23.525,"h":23.53,"l":23.5,"n":61,"o":23.53,"t":"2026-10-19T14:20:00Z","v":3107,"vw":23.506009},{"c":23.525,"h":23.525,"l":23.5,"n":58,"o":23.5,"t":"2026-10-19T14:25:00Z","v":1334,"vw":23.503125},{"c":23.5,"h":23.5,"l":23.5,"n":41,"o":23.5,"t":"2026-10-19T14:35:00Z","v":1643,"vw":23.5},{"c":23.5,"h":23.51,"l":23.475,"n":67,"o":23.5,"t":"2026-10-19T14:40:00Z","v":4484,"vw":23.496437},{"c":23.48,"h":23.5,"l":23.48,"n":113,"o":23.5,"t":"2026-10-19T14:45:00Z","v":1274,"vw":23.486774},{"c":23.505,"h":23.505,"l":23.45,"n":69,"o":23.45,"t":"2026-10-19T14:50:00Z","v":1802,"vw":23.485748},{"c":23.49,"h":23.51,"l":23.49,"n":15,"o":23.5,"t":"2026-10-19T14:55:00Z","v":548,"vw":23.5},{"c":23.54,"h":23.54,"l":23.54,"n":22,"o":23.54,"t":"2026-10-19T15:00:00Z","v":394,"vw":23.54},{"c":23.545,"h":23.57,"l":23.54,"n":66,"o":23.57,"t":"2026-10-19T15:05:00Z","v":2371,"vw":23.557031},{"c":23.635,"h":23.635,"l":23.59,"n":48,"o":23.6,"t":"2026-10-19T15:10:00Z","v":1853,"vw":23.615881},{"c":23.655,"h":23.67,"l":23.655,"n":45,"o":23.67,"t":"2026-10-19T15:15:00Z","v":1166,"vw":23.661667},{"c":23.69,"h":23.69,"l":23.69,"n":22,"o":23.69,"t":"2026-10-19T15:20:00Z","v":516,"vw":23.69},{"c":23.66,"h":23.665,"l":23.66,"n":25,"o":23.665,"t":"2026-10-19T15:25:00Z","v":945,"vw":23.661667},{"c":23.66,"h":23.69,"l":23.66,"n":81,"o":23.665,"t":"2026-10-19T15:35:00Z","v":2105,"vw":23.675448},{"c":23.66,"h":23.66,"l":23.66,"n":5,"o":23.66,"t":"2026-10-19T15:40:00Z","v":192,"vw":23.66},{"c":23.635,"h":23.655,"l":23.635,"n":11,"o":23.655,"t":"2026-10-19T15:50:00Z","v":453,"vw":23.65},{"c":23.645,"h":23.645,"l":23.64,"n":19,"o":23.64,"t":"2026-10-19T15:55:00Z","v":521,"vw":23.6425},{"c":23.59,"h":23.63,"l":23.58,"n":77,"o":23.63,"t":"2026-10-19T16:00:00Z","v":1475,"vw":23.596875},{"c":23.585,"h":23.585,"l":23.585,"n":15,"o":23.585,"t":"2026-10-19T16:05:00Z","v":414,"vw":23.585},{"c":23.55,"h":23.585,"l":23.55,"n":34,"o":23.585,"t":"2026-10-19T16:10:00Z","v":809,"vw":23.573333},{"c":23.48,"h":23.505,"l":23.48,"n":23,"o":23.5,"t":"2026-10-19T16:15:00Z","v":610,"vw":23.495},{"c":23.49,"h":23.54,"l":23.49,"n":22,"o":23.53,"t":"2026-10-19T16:20:00Z","v":1378,"vw":23.51},{"c":23.465,"h":23.465,"l":23.465,"n":23,"o":23.465,"t":"2026-10-19T16:30:00Z","v":557,"vw":23.465},{"c":23.445,"h":23.48,"l":23.41,"n":64,"o":23.44,"t":"2026-10-19T16:35:00Z","v":1782,"vw":23.449676},{"c":23.455,"h":23.48,"l":23.4425,"n":17,"o":23.4425,"t":"2026-10-19T16:45:00Z","v":560,"vw":23.459167},{"c":23.41,"h":23.41,"l":23.41,"n":8,"o":23.41,"t":"2026-10-19T16:50:00Z","v":250,"vw":23.41},{"c":23.4,"h":23.4,"l":23.4,"n":8,"o":23.4,"t":"2026-10-19T16:55:00Z","v":131,"vw":23.4},{"c":23.395,"h":23.395,"l":23.36,"n":9,"o":23.36,"t":"2026-10-19T17:00:00Z","v":329,"vw":23.377339},{"c":23.37,"h":23.395,"l":23.37,"n":42,"o":23.395,"t":"2026-10-19T17:05:00Z","v":997,"vw":23.374288},{"c":23.38,"h":23.38,"l":23.335,"n":48,"o":23.34,"t":"2026-10-19T17:20:00Z","v":1165,"vw":23.355399},{"c":23.36,"h":23.365,"l":23.36,"n":15,"o":23.365,"t":"2026-10-19T17:25:00Z","v":286,"vw":23.3625},{"c":23.36,"h":23.3647,"l":23.36,"n":9,"o":23.3647,"t":"2026-10-19T17:30:00Z","v":869,"vw":23.364024},{"c":23.37,"h":23.37,"l":23.37,"n":5,"o":23.37,"t":"2026-10-19T17:40:00Z","v":140,"vw":23.37},{"c":23.36,"h":23.36,"l":23.36,"n":14,"o":23.36,"t":"2026-10-19T18:00:00Z","v":369,"vw":23.36},{"c":23.37,"h":23.39,"l":23.37,"n":31,"o":23.39,"t":"2026-10-19T18:05:00Z","v":1795,"vw":23.372847},{"c":23.405,"h":23.405,"l":23.39,"n":28,"o":23.39,"t":"2026-10-19T18:10:00Z","v":972,"vw":23.397549},{"c":23.4,"h":23.42,"l":23.4,"n":77,"o":23.4,"t":"2026-10-19T18:15:00Z","v":3927,"vw":23.401867},{"c":23.41,"h":23.41,"l":23.41,"n":7,"o":23.41,"t":"2026-10-19T18:20:00Z","v":318,"vw":23.41},{"c":23.405,"h":23.405,"l":23.405,"n":11,"o":23.405,"t":"2026-10-19T18:25:00Z","v":854,"vw":23.405},{"c":23.445,"h":23.445,"l":23.405,"n":96,"o":23.405,"t":"2026-10-19T18:30:00Z","v":2196,"vw":23.417352},{"c":23.45,"h":23.45,"l":23.45,"n":15,"o":23.45,"t":"2026-10-19T18:35:00Z","v":770,"vw":23.45},{"c":23.425,"h":23.45,"l":23.425,"n":78,"o":23.45,"t":"2026-10-19T18:40:00Z","v":3609,"vw":23.443566},{"c":23.415,"h":23.425,"l":23.38,"n":33,"o":23.415,"t":"2026-10-19T18:45:00Z","v":2791,"vw":23.412957},{"c":23.405,"h":23.405,"l":23.405,"n":8,"o":23.405,"t":"2026-10-19T18:50:00Z","v":210,"vw":23.405},{"c":23.43,"h":23.43,"l":23.405,"n":41,"o":23.405,"t":"2026-10-19T18:55:00Z","v":1673,"vw":23.422318},{"c":23.44,"h":23.44,"l":23.435,"n":34,"o":23.435,"t":"2026-10-19T19:00:00Z","v":869,"vw":23.437619},{"c":23.42,"h":23.435,"l":23.42,"n":19,"o":23.435,"t":"2026-10-19T19:05:00Z","v":807,"vw":23.432},{"c":23.385,"h":23.43,"l":23.385,"n":63,"o":23.43,"t":"2026-10-19T19:10:00Z","v":3845,"vw":23.420969},{"c":23.41,"h":23.41,"l":23.41,"n":13,"o":23.41,"t":"2026-10-19T19:20:00Z","v":378,"vw":23.41},{"c":23.395,"h":23.395,"l":23.395,"n":9,"o":23.395,"t":"2026-10-19T19:25:00Z","v":213,"vw":23.395},{"c":23.365,"h":23.365,"l":23.36,"n":27,"o":23.36,"t":"2026-10-19T19:30:00Z","v":987,"vw":23.363457},{"c":23.375,"h":23.38,"l":23.36,"n":73,"o":23.36,"t":"2026-10-19T19:35:00Z","v":2648,"vw":23.371213},{"c":23.39,"h":23.39,"l":23.38,"n":30,"o":23.38,"t":"2026-10-19T19:40:00Z","v":514,"vw":23.384808},{"c":23.34,"h":23.385,"l":23.32,"n":184,"o":23.38,"t":"2026-10-19T19:45:00Z","v":8927,"vw":23.350961},{"c":23.27,"h":23.35,"l":23.27,"n":303,"o":23.35,"t":"2026-10-19T19:50:00Z","v":12568,"vw":23.329597},{"c":23.3,"h":23.32,"l":23.23,"n":655,"o":23.24,"t":"2026-10-19T19:55:00Z","v":26682,"vw":23.280296},{"c":23.3,"h":23.3,"l":23.3,"n":12,"o":23.3,"t":"2026-10-19T20:00:00Z","v":36180,"vw":23.3},{"c":23.73,"h":23.73,"l":23.39,"n":51,"o":23.39,"t":"2026-10-20T13:30:00Z","v":7071,"vw":23.508411},{"c":23.89,"h":23.89,"l":23.74,"n":17,"o":23.74,"t":"2026-10-20T13:35:00Z","v":713,"vw":23.8525},{"c":23.847,"h":23.94,"l":23.79,"n":13,"o":23.94,"t":"2026-10-20T13:40:00Z","v":684,"vw":23.842652},{"c":23.81,"h":23.89,"l":23.81,"n":30,"o":23.89,"t":"2026-10-20T13:45:00Z","v":1536,"vw":23.823265},{"c":23.7,"h":23.77,"l":23.7,"n":7,"o":23.77,"t":"2026-10-20T13:50:00Z","v":700,"vw":23.737143},{"c":23.91,"h":23.92,"l":23.91,"n":15,"o":23.92,"t":"2026-10-20T14:00:00Z","v":322,"vw":23.915},{"c":23.63,"h":23.76,"l":23.63,"n":39,"o":23.74,"t":"2026-10-20T14:10:00Z","v":3241,"vw":23.717224},{"c":23.78,"h":23.82,"l":23.78,"n":14,"o":23.79,"t":"2026-10-20T14:20:00Z","v":803,"vw":23.81},{"c":23.97,"h":23.97,"l":23.97,"n":37,"o":23.97,"t":"2026-10-20T14:25:00Z","v":997,"vw":23.97},{"c":23.88,"h":23.89,"l":23.86,"n":42,"o":23.88,"t":"2026-10-20T14:40:00Z","v":1290,"vw":23.8775},{"c":23.84,"h":23.93,"l":23.81,"n":54,"o":23.93,"t":"2026-10-20T14:55:00Z","v":1078,"vw":23.862857},{"c":23.83,"h":23.83,"l":23.83,"n":14,"o":23.83,"t":"2026-10-20T15:00:00Z","v":246,"vw":23.83},{"c":23.75,"h":23.77,"l":23.73,"n":37,"o":23.77,"t":"2026-10-20T15:05:00Z","v":1504,"vw":23.751113},{"c":23.7,"h":23.72,"l":23.7,"n":10,"o":23.72,"t":"2026-10-20T15:10:00Z","v":381,"vw":23.71},{"c":23.7,"h":23.7,"l":23.7,"n":10,"o":23.7,"t":"2026-10-20T15:15:00Z","v":164,"vw":23.7},{"c":23.67,"h":23.71,"l":23.67,"n":40,"o":23.69,"t":"2026-10-20T15:25:00Z","v":1485,"vw":23.689622},{"c":23.69,"h":23.69,"l":23.685,"n":16,"o":23.685,"t":"2026-10-20T15:35:00Z","v":440,"vw":23.686742},{"c":23.69,"h":23.71,"l":23.69,"n":39,"o":23.71,"t":"2026-10-20T15:40:00Z","v":981,"vw":23.705686},{"c":23.73,"h":23.75,"l":23.73,"n":26,"o":23.75,"t":"2026-10-20T15:45:00Z","v":1112,"vw":23.738667},{"c":23.72,"h":23.73,"l":23.72,"n":26,"o":23.73,"t":"2026-10-20T15:50:00Z","v":471,"vw":23.725},{"c":23.69,"h":23.7,"l":23.68,"n":25,"o":23.7,"t":"2026-10-20T16:00:00Z","v":876,"vw":23.693333},{"c":23.65,"h":23.65,"l":23.65,"n":28,"o":23.65,"t":"2026-10-20T16:10:00Z","v":373,"vw":23.65},{"c":23.66,"h":23.66,"l":23.64,"n":44,"o":23.64,"t":"2026-10-20T16:15:00Z","v":896,"vw":23.646667},{"c":23.65,"h":23.67,"l":23.65,"n":6,"o":23.67,"t":"2026-10-20T16:20:00Z","v":474,"vw":23.661974},{"c":23.68,"h":23.68,"l":23.67,"n":63,"o":23.68,"t":"2026-10-20T16:35:00Z","v":2588,"vw":23.678333},{"c":23.7414,"h":23.7414,"l":23.695,"n":4,"o":23.695,"t":"2026-10-20T16:45:00Z","v":485,"vw":23.729631},{"c":23.66,"h":23.7,"l":23.66,"n":34,"o":23.69,"t":"2026-10-20T16:50:00Z","v":1180,"vw":23.678367},{"c":23.7,"h":23.7,"l":23.7,"n":6,"o":23.7,"t":"2026-10-20T17:00:00Z","v":314,"vw":23.7},{"c":23.68,"h":23.69,"l":23.68,"n":23,"o":23.69,"t":"2026-10-20T17:05:00Z","v":462,"vw":23.685},{"c":23.68,"h":23.68,"l":23.68,"n":26,"o":23.68,"t":"2026-10-20T17:10:00Z","v":659,"vw":23.68},{"c":23.66,"h":23.66,"l":23.66,"n":13,"o":23.66,"t":"2026-10-20T17:15:00Z","v":317,"vw":23.66},{"c":23.66,"h":23.675,"l":23.66,"n":61,"o":23.675,"t":"2026-10-20T17:30:00Z","v":1597,"vw":23.665},{"c":23.645,"h":23.645,"l":23.645,"n":17,"o":23.645,"t":"2026-10-20T17:40:00Z","v":481,"vw":23.645},{"c":23.66,"h":23.67,"l":23.66,"n":32,"o":23.67,"t":"2026-10-20T17:45:00Z","v":993,"vw":23.668196},{"c":23.66,"h":23.66,"l":23.66,"n":5,"o":23.66,"t":"2026-10-20T17:50:00Z","v":193,"vw":23.66},{"c":23.62,"h":23.64,"l":23.62,"n":29,"o":23.64,"t":"2026-10-20T17:55:00Z","v":831,"vw":23.635},{"c":23.65,"h":23.65,"l":23.63,"n":43,"o":23.63,"t":"2026-10-20T18:00:00Z","v":1088,"vw":23.643333},{"c":23.635,"h":23.635,"l":23.635,"n":7,"o":23.635,"t":"2026-10-20T18:05:00Z","v":231,"vw":23.635},{"c":23.65,"h":23.65,"l":23.64,"n":20,"o":23.64,"t":"2026-10-20T18:10:00Z","v":850,"vw":23.645},{"c":23.64,"h":23.64,"l":23.63,"n":26,"o":23.64,"t":"2026-10-20T18:15:00Z","v":1239,"vw":23.637143},{"c":23.64,"h":23.64,"l":23.64,"n":7,"o":23.64,"t":"2026-10-20T18:20:00Z","v":341,"vw":23.64},{"c":23.625,"h":23.625,"l":23.625,"n":7,"o":23.625,"t":"2026-10-20T18:25:00Z","v":310,"vw":23.625},{"c":23.64,"h":23.64,"l":23.63,"n":29,"o":23.64,"t":"2026-10-20T18:30:00Z","v":925,"vw":23.637531},{"c":23.63,"h":23.63,"l":23.63,"n":4,"o":23.63,"t":"2026-10-20T18:35:00Z","v":179,"vw":23.63},{"c":23.625,"h":23.64,"l":23.625,"n":33,"o":23.64,"t":"2026-10-20T18:40:00Z","v":989,"vw":23.62987},{"c":23.63,"h":23.63,"l":23.63,"n":5,"o":23.63,"t":"2026-10-20T18:50:00Z","v":216,"vw":23.63},{"c":23.65,"h":23.65,"l":23.635,"n":29,"o":23.635,"t":"2026-10-20T18:55:00Z","v":658,"vw":23.644836},{"c":23.712,"h":23.74,"l":23.68,"n":72,"o":23.68,"t":"2026-10-20T19:00:00Z","v":2839,"vw":23.708335},{"c":23.71,"h":23.71,"l":23.71,"n":11,"o":23.71,"t":"2026-10-20T19:10:00Z","v":188,"vw":23.71},{"c":23.74,"h":23.74,"l":23.72,"n":23,"o":23.72,"t":"2026-10-20T19:15:00Z","v":507,"vw":23.732158},{"c":23.74,"h":23.74,"l":23.73,"n":44,"o":23.74,"t":"2026-10-20T19:20:00Z","v":1356,"vw":23.735},{"c":23.77,"h":23.77,"l":23.745,"n":24,"o":23.745,"t":"2026-10-20T19:25:00Z","v":922,"vw":23.765478},{"c":23.74,"h":23.82,"l":23.74,"n":66,"o":23.79,"t":"2026-10-20T19:30:00Z","v":2247,"vw":23.77638},{"c":23.68,"h":23.73,"l":23.68,"n":54,"o":23.73,"t":"2026-10-20T19:35:00Z","v":1440,"vw":23.699877},{"c":23.74,"h":23.74,"l":23.69,"n":126,"o":23.69,"t":"2026-10-20T19:40:00Z","v":4304,"vw":23.721924},{"c":23.74,"h":23.74,"l":23.715,"n":64,"o":23.73,"t":"2026-10-20T19:45:00Z","v":1609,"vw":23.730726},{"c":23.73,"h":23.74,"l":23.69,"n":125,"o":23.69,"t":"2026-10-20T19:50:00Z","v":4059,"vw":23.723683},{"c":23.74,"h":23.76,"l":23.705,"n":572,"o":23.71,"t":"2026-10-20T19:55:00Z","v":18982,"vw":23.732092},{"c":23.72,"h":23.72,"l":23.72,"n":7,"o":23.72,"t":"2026-10-20T20:00:00Z","v":24272,"vw":23.72},{"c":23.84,"h":23.84,"l":23.77,"n":19,"o":23.77,"t":"2026-10-21T13:30:00Z","v":959,"vw":23.7917},{"c":23.71,"h":23.71,"l":23.65,"n":6,"o":23.65,"t":"2026-10-21T13:35:00Z","v":259,"vw":23.68},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-10-21T13:45:00Z","v":319,"vw":23.65},{"c":23.61,"h":23.61,"l":23.61,"n":23,"o":23.61,"t":"2026-10-21T13:50:00Z","v":947,"vw":23.61},{"c":23.53,"h":23.53,"l":23.53,"n":17,"o":23.53,"t":"2026-10-21T14:00:00Z","v":248,"vw":23.53},{"c":23.495,"h":23.695,"l":23.495,"n":59,"o":23.55,"t":"2026-10-21T14:05:00Z","v":1956,"vw":23.537148},{"c":23.74,"h":23.74,"l":23.74,"n":10,"o":23.74,"t":"2026-10-21T14:10:00Z","v":566,"vw":23.74},{"c":23.3301,"h":23.3301,"l":23.3301,"n":11,"o":23.3301,"t":"2026-10-21T14:15:00Z","v":312,"vw":23.3301},{"c":23.4845,"h":23.4845,"l":23.4845,"n":5,"o":23.4845,"t":"2026-10-21T14:30:00Z","v":303,"vw":23.4845},{"c":23.61,"h":23.61,"l":23.6,"n":34,"o":23.6,"t":"2026-10-21T14:35:00Z","v":833,"vw":23.6025},{"c":23.62,"h":23.68,"l":23.62,"n":51,"o":23.66,"t":"2026-10-21T14:40:00Z","v":1907,"vw":23.657571},{"c":23.615,"h":23.615,"l":23.615,"n":2,"o":23.615,"t":"2026-10-21T14:45:00Z","v":134,"vw":23.615},{"c":23.61,"h":23.62,"l":23.61,"n":15,"o":23.62,"t":"2026-10-21T14:50:00Z","v":420,"vw":23.616667},{"c":23.569,"h":23.569,"l":23.569,"n":3,"o":23.569,"t":"2026-10-21T15:25:00Z","v":440,"vw":23.569},{"c":23.58,"h":23.58,"l":23.58,"n":20,"o":23.58,"t":"2026-10-21T15:35:00Z","v":445,"vw":23.58},{"c":23.585,"h":23.62,"l":23.585,"n":61,"o":23.6,"t":"2026-10-21T15:40:00Z","v":1518,"vw":23.605833},{"c":23.55,"h":23.55,"l":23.55,"n":22,"o":23.55,"t":"2026-10-21T15:55:00Z","v":472,"vw":23.55},{"c":23.54,"h":23.595,"l":23.54,"n":17,"o":23.595,"t":"2026-10-21T16:00:00Z","v":799,"vw":23.585833},{"c":23.57,"h":23.57,"l":23.57,"n":23,"o":23.57,"t":"2026-10-21T16:20:00Z","v":405,"vw":23.57},{"c":23.64,"h":23.64,"l":23.62,"n":60,"o":23.62,"t":"2026-10-21T16:30:00Z","v":1607,"vw":23.625423},{"c":23.68,"h":23.68,"l":23.65,"n":67,"o":23.65,"t":"2026-10-21T16:35:00Z","v":2067,"vw":23.667732},{"c":23.64,"h":23.67,"l":23.635,"n":46,"o":23.67,"t":"2026-10-21T16:40:00Z","v":945,"vw":23.653111},{"c":23.6851,"h":23.6851,"l":23.6851,"n":5,"o":23.6851,"t":"2026-10-21T16:45:00Z","v":227,"vw":23.6851},{"c":23.665,"h":23.665,"l":23.665,"n":5,"o":23.665,"t":"2026-10-21T16:55:00Z","v":114,"vw":23.665},{"c":23.72,"h":23.72,"l":23.68,"n":26,"o":23.69,"t":"2026-10-21T17:00:00Z","v":1181,"vw":23.703763},{"c":23.705,"h":23.7051,"l":23.705,"n":11,"o":23.7051,"t":"2026-10-21T17:05:00Z","v":352,"vw":23.705067},{"c":23.695,"h":23.71,"l":23.695,"n":37,"o":23.71,"t":"2026-10-21T17:10:00Z","v":986,"vw":23.702301},{"c":23.73,"h":23.73,"l":23.7,"n":47,"o":23.7,"t":"2026-10-21T17:15:00Z","v":1983,"vw":23.711558},{"c":23.75,"h":23.75,"l":23.74,"n":23,"o":23.74,"t":"2026-10-21T17:20:00Z","v":532,"vw":23.745192},{"c":23.7,"h":23.72,"l":23.7,"n":22,"o":23.72,"t":"2026-10-21T17:25:00Z","v":610,"vw":23.715},{"c":23.71,"h":23.71,"l":23.7,"n":17,"o":23.7,"t":"2026-10-21T17:30:00Z","v":341,"vw":23.705192},{"c":23.68,"h":23.68,"l":23.68,"n":28,"o":23.68,"t":"2026-10-21T17:40:00Z","v":638,"vw":23.68},{"c":23.68,"h":23.68,"l":23.64,"n":34,"o":23.64,"t":"2026-10-21T17:45:00Z","v":790,"vw":23.661037},{"c":23.615,"h":23.615,"l":23.61,"n":52,"o":23.61,"t":"2026-10-21T18:05:00Z","v":806,"vw":23.6125},{"c":23.635,"h":23.635,"l":23.61,"n":21,"o":23.61,"t":"2026-10-21T18:15:00Z","v":361,"vw":23.623208},{"c":23.63,"h":23.63,"l":23.63,"n":2,"o":23.63,"t":"2026-10-21T18:25:00Z","v":109,"vw":23.63},{"c":23.6,"h":23.625,"l":23.6,"n":63,"o":23.61,"t":"2026-10-21T18:30:00Z","v":1449,"vw":23.612778},{"c":23.63,"h":23.63,"l":23.63,"n":7,"o":23.63,"t":"2026-10-21T18:35:00Z","v":111,"vw":23.63},{"c":23.65,"h":23.66,"l":23.63,"n":73,"o":23.63,"t":"2026-10-21T18:40:00Z","v":2244,"vw":23.648916},{"c":23.64,"h":23.675,"l":23.625,"n":168,"o":23.655,"t":"2026-10-21T18:45:00Z","v":7529,"vw":23.641561},{"c":23.66,"h":23.66,"l":23.65,"n":16,"o":23.65,"t":"2026-10-21T18:50:00Z","v":570,"vw":23.653506},{"c":23.63,"h":23.66,"l":23.63,"n":62,"o":23.66,"t":"2026-10-21T18:55:00Z","v":1471,"vw":23.635714},{"c":23.56,"h":23.58,"l":23.54,"n":37,"o":23.58,"t":"2026-10-21T19:00:00Z","v":1325,"vw":23.555515},{"c":23.645,"h":23.645,"l":23.58,"n":30,"o":23.58,"t":"2026-10-21T19:05:00Z","v":1148,"vw":23.596977},{"c":23.655,"h":23.655,"l":23.6,"n":56,"o":23.65,"t":"2026-10-21T19:10:00Z","v":1322,"vw":23.620844},{"c":23.655,"h":23.655,"l":23.655,"n":5,"o":23.655,"t":"2026-10-21T19:15:00Z","v":310,"vw":23.655},{"c":23.64,"h":23.665,"l":23.6101,"n":39,"o":23.665,"t":"2026-10-21T19:20:00Z","v":2437,"vw":23.640925},{"c":23.715,"h":23.715,"l":23.64,"n":77,"o":23.64,"t":"2026-10-21T19:25:00Z","v":2390,"vw":23.682871},{"c":23.66,"h":23.69,"l":23.66,"n":43,"o":23.69,"t":"2026-10-21T19:30:00Z","v":1214,"vw":23.682},{"c":23.62,"h":23.645,"l":23.605,"n":35,"o":23.645,"t":"2026-10-21T19:35:00Z","v":1082,"vw":23.619511},{"c":23.64,"h":23.675,"l":23.64,"n":94,"o":23.64,"t":"2026-10-21T19:40:00Z","v":3634,"vw":23.648843},{"c":23.625,"h":23.67,"l":23.625,"n":74,"o":23.66,"t":"2026-10-21T19:45:00Z","v":2279,"vw":23.647785},{"c":23.65,"h":23.715,"l":23.63,"n":177,"o":23.63,"t":"2026-10-21T19:50:00Z","v":5001,"vw":23.670557},{"c":23.66,"h":23.68,"l":23.64,"n":379,"o":23.68,"t":"2026-10-21T19:55:00Z","v":12314,"vw":23.658333},{"c":23.65,"h":23.65,"l":23.65,"n":13,"o":23.65,"t":"2026-10-21T20:00:00Z","v":20191,"vw":23.65},{"c":23.68,"h":23.68,"l":23.64,"n":9,"o":23.64,"t":"2026-10-22T13:30:00Z","v":951,"vw":23.654545},{"c":23.675,"h":23.675,"l":23.675,"n":4,"o":23.675,"t":"2026-10-22T13:55:00Z","v":151,"vw":23.675},{"c":24.2,"h":24.2,"l":24.19,"n":24,"o":24.19,"t":"2026-10-22T14:00:00Z","v":599,"vw":24.195},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-22T14:05:00Z","v":103,"vw":24.08},{"c":24.185,"h":24.185,"l":24.185,"n":12,"o":24.185,"t":"2026-10-22T14:10:00Z","v":210,"vw":24.185},{"c":23.96,"h":24.04,"l":23.96,"n":19,"o":24.04,"t":"2026-10-22T14:15:00Z","v":649,"vw":24.001218},{"c":24.08,"h":24.085,"l":24.08,"n":17,"o":24.085,"t":"2026-10-22T14:30:00Z","v":452,"vw":24.0825},{"c":24.0701,"h":24.08,"l":24.07,"n":18,"o":24.08,"t":"2026-10-22T14:35:00Z","v":609,"vw":24.075025},{"c":24.055,"h":24.14,"l":24.035,"n":9,"o":24.035,"t":"2026-10-22T14:45:00Z","v":370,"vw":24.076667},{"c":24.01,"h":24.01,"l":24.01,"n":35,"o":24.01,"t":"2026-10-22T14:50:00Z","v":1083,"vw":24.01},{"c":24.1,"h":24.1,"l":24.1,"n":24,"o":24.1,"t":"2026-10-22T14:55:00Z","v":526,"vw":24.1},{"c":24.03,"h":24.03,"l":24.03,"n":4,"o":24.03,"t":"2026-10-22T15:10:00Z","v":149,"vw":24.03},{"c":24.16,"h":24.16,"l":24.15,"n":19,"o":24.15,"t":"2026-10-22T15:15:00Z","v":587,"vw":24.15578},{"c":24.14,"h":24.14,"l":24.14,"n":11,"o":24.14,"t":"2026-10-22T15:20:00Z","v":313,"vw":24.14},{"c":24.14,"h":24.14,"l":24.14,"n":19,"o":24.14,"t":"2026-10-22T15:25:00Z","v":673,"vw":24.14},{"c":24.15,"h":24.15,"l":24.15,"n":7,"o":24.15,"t":"2026-10-22T15:35:00Z","v":169,"vw":24.15},{"c":24.17,"h":24.17,"l":24.17,"n":13,"o":24.17,"t":"2026-10-22T15:40:00Z","v":576,"vw":24.17},{"c":24.09,"h":24.13,"l":24.09,"n":41,"o":24.13,"t":"2026-10-22T15:50:00Z","v":1783,"vw":24.097059},{"c":24.11,"h":24.11,"l":24.11,"n":6,"o":24.11,"t":"2026-10-22T15:55:00Z","v":342,"vw":24.11},{"c":24.105,"h":24.12,"l":24.1,"n":97,"o":24.12,"t":"2026-10-22T16:00:00Z","v":3022,"vw":24.104276},{"c":24.12,"h":24.135,"l":24.105,"n":34,"o":24.105,"t":"2026-10-22T16:05:00Z","v":1031,"vw":24.121667},{"c":24.2,"h":24.2,"l":24.155,"n":42,"o":24.155,"t":"2026-10-22T16:15:00Z","v":2143,"vw":24.158583},{"c":24.235,"h":24.235,"l":24.235,"n":9,"o":24.235,"t":"2026-10-22T16:25:00Z","v":373,"vw":24.235},{"c":24.205,"h":24.21,"l":24.2,"n":27,"o":24.21,"t":"2026-10-22T16:30:00Z","v":908,"vw":24.205},{"c":24.24,"h":24.24,"l":24.22,"n":10,"o":24.22,"t":"2026-10-22T16:35:00Z","v":369,"vw":24.233333},{"c":24.225,"h":24.26,"l":24.225,"n":51,"o":24.23,"t":"2026-10-22T16:40:00Z","v":1947,"vw":24.24097},{"c":24.21,"h":24.21,"l":24.21,"n":12,"o":24.21,"t":"2026-10-22T16:45:00Z","v":318,"vw":24.21},{"c":24.27,"h":24.28,"l":24.24,"n":41,"o":24.24,"t":"2026-10-22T16:50:00Z","v":1098,"vw":24.267745},{"c":24.315,"h":24.315,"l":24.3,"n":23,"o":24.3,"t":"2026-10-22T16:55:00Z","v":841,"vw":24.307081},{"c":24.325,"h":24.325,"l":24.325,"n":2,"o":24.325,"t":"2026-10-22T17:00:00Z","v":112,"vw":24.325},{"c":24.29,"h":24.3,"l":24.29,"n":19,"o":24.3,"t":"2026-10-22T17:05:00Z","v":598,"vw":24.295},{"c":24.28,"h":24.29,"l":24.28,"n":15,"o":24.29,"t":"2026-10-22T17:10:00Z","v":394,"vw":24.285},{"c":24.28,"h":24.28,"l":24.25,"n":9,"o":24.25,"t":"2026-10-22T17:20:00Z","v":464,"vw":24.271781},{"c":24.245,"h":24.28,"l":24.245,"n":53,"o":24.28,"t":"2026-10-22T17:35:00Z","v":1382,"vw":24.263742},{"c":24.232,"h":24.25,"l":24.2221,"n":22,"o":24.2221,"t":"2026-10-22T17:40:00Z","v":1049,"vw":24.229971},{"c":24.22,"h":24.22,"l":24.22,"n":16,"o":24.22,"t":"2026-10-22T17:45:00Z","v":366,"vw":24.22},{"c":24.21,"h":24.25,"l":24.21,"n":66,"o":24.24,"t":"2026-10-22T18:00:00Z","v":2339,"vw":24.2385},{"c":24.225,"h":24.23,"l":24.21,"n":6,"o":24.23,"t":"2026-10-22T18:05:00Z","v":433,"vw":24.221795},{"c":24.23,"h":24.23,"l":24.23,"n":14,"o":24.23,"t":"2026-10-22T18:10:00Z","v":463,"vw":24.23},{"c":24.25,"h":24.25,"l":24.24,"n":17,"o":24.24,"t":"2026-10-22T18:15:00Z","v":512,"vw":24.245},{"c":24.265,"h":24.265,"l":24.25,"n":42,"o":24.26,"t":"2026-10-22T18:20:00Z","v":1445,"vw":24.26},{"c":24.24,"h":24.26,"l":24.24,"n":63,"o":24.25,"t":"2026-10-22T18:25:00Z","v":1691,"vw":24.255},{"c":24.22,"h":24.25,"l":24.22,"n":44,"o":24.25,"t":"2026-10-22T18:30:00Z","v":1005,"vw":24.241},{"c":24.16,"h":24.2,"l":24.16,"n":26,"o":24.2,"t":"2026-10-22T18:35:00Z","v":1222,"vw":24.191111},{"c":24.18,"h":24.18,"l":24.18,"n":7,"o":24.18,"t":"2026-10-22T18:40:00Z","v":251,"vw":24.18},{"c":24.19,"h":24.2,"l":24.19,"n":8,"o":24.2,"t":"2026-10-22T18:45:00Z","v":271,"vw":24.194926},{"c":24.2,"h":24.2,"l":24.18,"n":42,"o":24.19,"t":"2026-10-22T18:50:00Z","v":1763,"vw":24.191898},{"c":24.18,"h":24.18,"l":24.18,"n":7,"o":24.18,"t":"2026-10-22T18:55:00Z","v":206,"vw":24.18},{"c":24.205,"h":24.205,"l":24.205,"n":43,"o":24.205,"t":"2026-10-22T19:00:00Z","v":612,"vw":24.205},{"c":24.23,"h":24.23,"l":24.205,"n":95,"o":24.21,"t":"2026-10-22T19:05:00Z","v":3258,"vw":24.218476},{"c":24.19,"h":24.19,"l":24.19,"n":10,"o":24.19,"t":"2026-10-22T19:10:00Z","v":423,"vw":24.19},{"c":24.205,"h":24.205,"l":24.19,"n":13,"o":24.205,"t":"2026-10-22T19:15:00Z","v":719,"vw":24.200253},{"c":24.155,"h":24.18,"l":24.155,"n":45,"o":24.18,"t":"2026-10-22T19:20:00Z","v":1289,"vw":24.174167},{"c":24.16,"h":24.16,"l":24.16,"n":39,"o":24.16,"t":"2026-10-22T19:25:00Z","v":1597,"vw":24.16},{"c":24.13,"h":24.16,"l":24.13,"n":38,"o":24.16,"t":"2026-10-22T19:30:00Z","v":1404,"vw":24.148473},{"c":24.13,"h":24.13,"l":24.13,"n":19,"o":24.13,"t":"2026-10-22T19:35:00Z","v":590,"vw":24.13},{"c":24.17,"h":24.19,"l":24.135,"n":89,"o":24.135,"t":"2026-10-22T19:40:00Z","v":2937,"vw":24.165554},{"c":24.17,"h":24.21,"l":24.17,"n":86,"o":24.18,"t":"2026-10-22T19:45:00Z","v":2319,"vw":24.189238},{"c":24.205,"h":24.205,"l":24.15,"n":171,"o":24.2,"t":"2026-10-22T19:50:00Z","v":6785,"vw":24.17905},{"c":24.185,"h":24.21,"l":24.145,"n":485,"o":24.2,"t":"2026-10-22T19:55:00Z","v":15930,"vw":24.17951},{"c":24.2,"h":24.2,"l":24.2,"n":7,"o":24.2,"t":"2026-10-22T20:00:00Z","v":23559,"vw":24.2}],"history":[{"c":68.06,"h":71.865,"l":68.06,"n":1250,"o":71.865,"t":"2024-10-21T04:00:00Z","v":13652,"vw":68.625524},{"c":69.4,"h":69.4,"l":68.23,"n":608,"o":68.23,"t":"2024-10-22T04:00:00Z","v":7959,"vw":68.984397},{"c":69.02,"h":69.065,"l":68.16,"n":804,"o":68.71,"t":"2024-10-23T04:00:00Z","v":10263,"vw":68.909998},{"c":66.58,"h":69.75,"l":65.5,"n":1066,"o":68.56,"t":"2024-10-24T04:00:00Z","v":19837,"vw":66.841762},{"c":64.56,"h":69.29,"l":64.56,"n":682,"o":69.29,"t":"2024-10-25T04:00:00Z","v":9555,"vw":65.234233},{"c":66.66,"h":67.08,"l":64.83,"n":1322,"o":64.83,"t":"2024-10-28T04:00:00Z","v":35186,"vw":66.10038},{"c":66.51,"h":66.8,"l":66.11,"n":1439,"o":66.115,"t":"2024-10-29T04:00:00Z","v":42768,"vw":66.481096},{"c":66.34,"h":68.2,"l":66.29,"n":726,"o":66.995,"t":"2024-10-30T04:00:00Z","v":20184,"vw":67.134322},{"c":65.27,"h":67.205,"l":65.27,"n":1447,"o":66.68,"t":"2024-10-31T04:00:00Z","v":18467,"vw":65.905192},{"c":65.03,"h":66.25,"l":64.9,"n":907,"o":66.25,"t":"2024-11-01T04:00:00Z","v":17230,"vw":65.112117},{"c":64.07,"h":65.12,"l":63.68,"n":886,"o":64.66,"t":"2024-11-04T05:00:00Z","v":11118,"vw":64.069797},{"c":67.14,"h":67.14,"l":64.12,"n":1188,"o":64.12,"t":"2024-11-05T05:00:00Z","v":21490,"vw":66.647781},{"c":77.78,"h":78,"l":71,"n":2320,"o":71,"t":"2024-11-06T05:00:00Z","v":43524,"vw":76.318989},{"c":73.78,"h":77.81,"l":73.78,"n":1686,"o":77.76,"t":"2024-11-07T05:00:00Z","v":27916,"vw":75.059188},{"c":75.22,"h":75.2599,"l":73.11,"n":2076,"o":73.47,"t":"2024-11-08T05:00:00Z","v":15217,"vw":74.716123},{"c":76.66,"h":77.7588,"l":75.69,"n":1495,"o":76.47,"t":"2024-11-11T05:00:00Z","v":12900,"vw":76.889008},{"c":79.16,"h":79.23,"l":76.6,"n":2464,"o":76.6,"t":"2024-11-12T05:00:00Z","v":28317,"vw":78.472933},{"c":81.73,"h":82.82,"l":79,"n":2596,"o":80.18,"t":"2024-11-13T05:00:00Z","v":43096,"vw":81.397373},{"c":84.7,"h":85,"l":81.52,"n":2306,"o":82.47,"t":"2024-11-14T05:00:00Z","v":36886,"vw":83.394803},{"c":82.85,"h":85.06,"l":81.9,"n":1414,"o":85.06,"t":"2024-11-15T05:00:00Z","v":18753,"vw":83.047718},{"c":81.13,"h":83.055,"l":81.12,"n":2280,"o":82.36,"t":"2024-11-18T05:00:00Z","v":29360,"vw":82.181288},{"c":81.48,"h":81.49,"l":79.585,"n":1210,"o":79.91,"t":"2024-11-19T05:00:00Z","v":18625,"vw":80.730989},{"c":81.81,"h":81.81,"l":79.335,"n":1428,"o":80.64,"t":"2024-11-20T05:00:00Z","v":21865,"vw":80.626232},{"c":85.08,"h":85.68,"l":82.5,"n":1288,"o":82.5,"t":"2024-11-21T05:00:00Z","v":26211,"vw":84.840925},{"c":88.5,"h":89.54,"l":85.25,"n":2154,"o":85.25,"t":"2024-11-22T05:00:00Z","v":45834,"vw":88.419577},{"c":88.08,"h":91.72,"l":87.245,"n":1958,"o":89.86,"t":"2024-11-25T05:00:00Z","v":29105,"vw":89.707203},{"c":86.18,"h":87.8799,"l":85.291,"n":1159,"o":86.675,"t":"2024-11-26T05:00:00Z","v":14082,"vw":86.47608},{"c":85.57,"h":87.01,"l":85.49,"n":1245,"o":86.9,"t":"2024-11-27T05:00:00Z","v":20136,"vw":86.002162},{"c":85.07,"h":86.18,"l":84.4,"n":1218,"o":85.7,"t":"2024-11-29T05:00:00Z","v":18380,"vw":85.215538},{"c":87.94,"h":88.22,"l":83.4948,"n":2300,"o":84.755,"t":"2024-12-02T05:00:00Z","v":29214,"vw":86.598809},{"c":85.29,"h":88.18,"l":85.265,"n":1508,"o":88.18,"t":"2024-12-03T05:00:00Z","v":22451,"vw":86.052846},{"c":86.73,"h":87.52,"l":84.22,"n":2019,"o":86.2,"t":"2024-12-04T05:00:00Z","v":29328,"vw":85.688295},{"c":86.03,"h":88.38,"l":86.03,"n":1660,"o":86.38,"t":"2024-12-05T05:00:00Z","v":16448,"vw":86.936853},{"c":86.51,"h":86.7567,"l":85.65,"n":1529,"o":85.65,"t":"2024-12-06T05:00:00Z","v":22490,"vw":86.283374},{"c":84.89,"h":87,"l":84.47,"n":1246,"o":87,"t":"2024-12-09T05:00:00Z","v":18705,"vw":85.138452},{"c":86.21,"h":87,"l":84.6941,"n":1664,"o":85,"t":"2024-12-10T05:00:00Z","v":24697,"vw":86.05352},{"c":87.92,"h":89.1113,"l":86.01,"n":3859,"o":86.45,"t":"2024-12-11T05:00:00Z","v":34645,"vw":87.88652},{"c":86,"h":88,"l":84.68,"n":2013,"o":87.89,"t":"2024-12-12T05:00:00Z","v":35024,"vw":85.833663},{"c":85.5,"h":86.61,"l":84.13,"n":3446,"o":86.61,"t":"2024-12-13T05:00:00Z","v":35796,"vw":85.210063},{"c":85.28,"h":86.49,"l":84.97,"n":1267,"o":85.01,"t":"2024-12-16T05:00:00Z","v":17819,"vw":85.472528},{"c":83.5,"h":86.01,"l":83.29,"n":1800,"o":84.59,"t":"2024-12-17T05:00:00Z","v":20596,"vw":83.976086},{"c":78.69,"h":85.005,"l":77.73,"n":2075,"o":83.85,"t":"2024-12-18T05:00:00Z","v":22655,"vw":79.65459},{"c":77.13,"h":79.16,"l":75.66,"n":3009,"o":79.16,"t":"2024-12-19T05:00:00Z","v":27260,"vw":77.195981},{"c":76.48,"h":78.45,"l":75.57,"n":2164,"o":75.71,"t":"2024-12-20T05:00:00Z","v":71470,"vw":76.68846},{"c":78.1,"h":79.11,"l":75.039,"n":2589,"o":76.48,"t":"2024-12-23T05:00:00Z","v":39902,"vw":77.700547},{"c":78.9,"h":79.64,"l":77.34,"n":2082,"o":78.01,"t":"2024-12-24T05:00:00Z","v":34639,"vw":78.313284},{"c":79.81,"h":79.81,"l":77.5553,"n":3450,"o":78.89,"t":"2024-12-26T05:00:00Z","v":67872,"vw":78.838217},{"c":77.06,"h":80.0455,"l":76.3,"n":2907,"o":79.6,"t":"2024-12-27T05:00:00Z","v":47460,"vw":77.323771},{"c":78.41,"h":78.47,"l":75.6,"n":4006,"o":76.65,"t":"2024-12-30T05:00:00Z","v":90995,"vw":77.639844},{"c":77.94,"h":78.88,"l":77.4801,"n":5768,"o":78.81,"t":"2024-12-31T05:00:00Z","v":160213,"vw":78.150941},{"c":76.94,"h":79.245,"l":75.45,"n":6456,"o":78.475,"t":"2025-01-02T05:00:00Z","v":149910,"vw":76.604614},{"c":77.95,"h":79.095,"l":75.48,"n":5261,"o":77.4,"t":"2025-01-03T05:00:00Z","v":116665,"vw":76.69839},{"c":75.69,"h":78.19,"l":75.63,"n":3314,"o":77.77,"t":"2025-01-06T05:00:00Z","v":63980,"vw":76.942309},{"c":74.65,"h":76.62,"l":73.73,"n":2654,"o":76.02,"t":"2025-01-07T05:00:00Z","v":39145,"vw":74.580112},{"c":73.73,"h":75.23,"l":73.265,"n":3424,"o":73.85,"t":"2025-01-08T05:00:00Z","v":58192,"vw":74.05951},{"c":71.67,"h":72.73,"l":68.9,"n":3970,"o":72.73,"t":"2025-01-10T05:00:00Z","v":78206,"vw":71.151527},{"c":73.33,"h":73.52,"l":71.32,"n":3170,"o":71.32,"t":"2025-01-13T05:00:00Z","v":72175,"vw":72.551927},{"c":76.41,"h":76.43,"l":73.49,"n":2806,"o":74.13,"t":"2025-01-14T05:00:00Z","v":54265,"vw":75.359815},{"c":77.27,"h":78.8,"l":76.6,"n":2288,"o":78.8,"t":"2025-01-15T05:00:00Z","v":46281,"vw":77.49672},{"c":77.71,"h":78.09,"l":76.815,"n":3051,"o":77.12,"t":"2025-01-16T05:00:00Z","v":43413,"vw":77.475688},{"c":78.44,"h":79.61,"l":76.91,"n":2680,"o":78.46,"t":"2025-01-17T05:00:00Z","v":39579,"vw":78.109281},{"c":80.15,"h":80.72,"l":78.56,"n":2368,"o":78.56,"t":"2025-01-21T05:00:00Z","v":42799,"vw":79.826483},{"c":78.1,"h":81,"l":77.85,"n":2046,"o":79.88,"t":"2025-01-22T05:00:00Z","v":28876,"vw":78.403911},{"c":78.8,"h":80.2,"l":78.01,"n":1939,"o":78.13,"t":"2025-01-23T05:00:00Z","v":28585,"vw":78.923907},{"c":80.17,"h":80.6399,"l":77.93,"n":1767,"o":80.2312,"t":"2025-01-24T05:00:00Z","v":25988,"vw":80.110756},{"c":83.25,"h":85.9,"l":80.06,"n":3154,"o":80.32,"t":"2025-01-27T05:00:00Z","v":74002,"vw":83.583849},{"c":82.12,"h":82.95,"l":81.405,"n":2150,"o":82.95,"t":"2025-01-28T05:00:00Z","v":42736,"vw":82.093627},{"c":82.81,"h":83.7,"l":82.1,"n":1999,"o":82.69,"t":"2025-01-29T05:00:00Z","v":34784,"vw":82.78787},{"c":83.11,"h":84.35,"l":82.46,"n":1721,"o":83.14,"t":"2025-01-30T05:00:00Z","v":23905,"vw":83.400441},{"c":85.13,"h":85.31,"l":83.09,"n":2670,"o":83.55,"t":"2025-01-31T05:00:00Z","v":66210,"vw":84.587181},{"c":86.32,"h":87,"l":83.8,"n":1965,"o":84.04,"t":"2025-02-03T05:00:00Z","v":32982,"vw":85.855473},{"c":88.63,"h":88.9,"l":86,"n":1382,"o":86,"t":"2025-02-04T05:00:00Z","v":31801,"vw":88.27038},{"c":88.53,"h":89.465,"l":88.05,"n":3010,"o":88.78,"t":"2025-02-05T05:00:00Z","v":116029,"vw":88.891347},{"c":90.54,"h":91.4591,"l":88.1,"n":2475,"o":88.435,"t":"2025-02-06T05:00:00Z","v":82362,"vw":89.428868},{"c":89.53,"h":90.89,"l":86.76,"n":2308,"o":88.6737,"t":"2025-02-07T05:00:00Z","v":68349,"vw":89.295099},{"c":88.36,"h":90.41,"l":87.55,"n":2997,"o":89.98,"t":"2025-02-10T05:00:00Z","v":148311,"vw":89.504742},{"c":89.73,"h":89.73,"l":88.03,"n":1746,"o":88.19,"t":"2025-02-11T05:00:00Z","v":57279,"vw":88.987561},{"c":87.05,"h":89.3,"l":86.66,"n":1261,"o":88.16,"t":"2025-02-12T05:00:00Z","v":34048,"vw":87.463722},{"c":87.78,"h":88.4143,"l":87.49,"n":1575,"o":87.8,"t":"2025-02-13T05:00:00Z","v":42992,"vw":87.876464},{"c":84,"h":88.57,"l":83.6,"n":1162,"o":88.39,"t":"2025-02-14T05:00:00Z","v":36881,"vw":84.750887},{"c":84.57,"h":85.87,"l":82.7,"n":2808,"o":83.8,"t":"2025-02-18T05:00:00Z","v":127582,"vw":84.005549},{"c":84.98,"h":85.35,"l":81.65,"n":1583,"o":84,"t":"2025-02-19T05:00:00Z","v":40436,"vw":84.582074},{"c":83.69,"h":84.83,"l":82.235,"n":1204,"o":84.62,"t":"2025-02-20T05:00:00Z","v":33322,"vw":83.548357},{"c":81.21,"h":84.48,"l":80.3323,"n":1148,"o":84.48,"t":"2025-02-21T05:00:00Z","v":23591,"vw":81.914759},{"c":80.16,"h":82.78,"l":80.14,"n":1103,"o":82,"t":"2025-02-24T05:00:00Z","v":28911,"vw":80.647224},{"c":81.2,"h":82.41,"l":80.26,"n":1620,"o":81.47,"t":"2025-02-25T05:00:00Z","v":30883,"vw":81.338539},{"c":81.18,"h":83.445,"l":80.4316,"n":1203,"o":82.095,"t":"2025-02-26T05:00:00Z","v":19366,"vw":81.550787},{"c":80.58,"h":81.75,"l":80.12,"n":950,"o":80.63,"t":"2025-02-27T05:00:00Z","v":19268,"vw":80.796022},{"c":82.3,"h":82.3,"l":81,"n":954,"o":81,"t":"2025-02-28T05:00:00Z","v":21495,"vw":82.035545},{"c":80.89,"h":83.78,"l":79.93,"n":1372,"o":82.52,"t":"2025-03-03T05:00:00Z","v":26829,"vw":81.452726},{"c":79.05,"h":81.89,"l":77.55,"n":2220,"o":80.57,"t":"2025-03-04T05:00:00Z","v":46098,"vw":79.627476},{"c":77.32,"h":80.72,"l":77.3,"n":1742,"o":80.2,"t":"2025-03-05T05:00:00Z","v":49917,"vw":78.017066},{"c":76.57,"h":76.81,"l":74.9,"n":1859,"o":75.79,"t":"2025-03-06T05:00:00Z","v":32735,"vw":76.217046},{"c":76.09,"h":76.62,"l":75,"n":2055,"o":75.22,"t":"2025-03-07T05:00:00Z","v":29745,"vw":76.135589},{"c":71.76,"h":75,"l":71.51,"n":1888,"o":75,"t":"2025-03-10T04:00:00Z","v":43793,"vw":72.429247},{"c":71.87,"h":72.6,"l":70.775,"n":1303,"o":72.5,"t":"2025-03-11T04:00:00Z","v":20248,"vw":71.937914},{"c":72.89,"h":74.25,"l":71.35,"n":1183,"o":74.2,"t":"2025-03-12T04:00:00Z","v":28685,"vw":72.725089},{"c":71.69,"h":74,"l":71.63,"n":1046,"o":73.32,"t":"2025-03-13T04:00:00Z","v":15642,"vw":72.144054},{"c":73.36,"h":73.87,"l":72.295,"n":1089,"o":72.59,"t":"2025-03-14T04:00:00Z","v":20341,"vw":73.164038},{"c":73.98,"h":73.98,"l":72.005,"n":1835,"o":73.16,"t":"2025-03-17T04:00:00Z","v":22677,"vw":73.514047},{"c":73.48,"h":74,"l":72.5144,"n":1742,"o":73.44,"t":"2025-03-18T04:00:00Z","v":22116,"vw":73.342065},{"c":74.1,"h":74.48,"l":73.03,"n":1658,"o":73.6,"t":"2025-03-19T04:00:00Z","v":39004,"vw":73.976762},{"c":73.71,"h":74.7,"l":72.9,"n":1593,"o":73.1,"t":"2025-03-20T04:00:00Z","v":32713,"vw":73.749223},{"c":73.52,"h":74,"l":72.53,"n":1362,"o":73.4,"t":"2025-03-21T04:00:00Z","v":49021,"vw":73.46776},{"c":75.56,"h":75.9388,"l":74.385,"n":1013,"o":74.5,"t":"2025-03-24T04:00:00Z","v":20177,"vw":75.197655},{"c":74.64,"h":75.54,"l":74.485,"n":1325,"o":75.41,"t":"2025-03-25T04:00:00Z","v":19902,"vw":74.779207},{"c":75.43,"h":76.595,"l":74.93,"n":1275,"o":75.05,"t":"2025-03-26T04:00:00Z","v":29606,"vw":75.502959},{"c":74.97,"h":75.89,"l":73.8409,"n":1200,"o":75.27,"t":"2025-03-27T04:00:00Z","v":23019,"vw":75.039698},{"c":73.25,"h":75.07,"l":72.7,"n":958,"o":75.07,"t":"2025-03-28T04:00:00Z","v":16720,"vw":73.391568},{"c":73.22,"h":74.04,"l":72.485,"n":947,"o":72.52,"t":"2025-03-31T04:00:00Z","v":21494,"vw":73.179107},{"c":74,"h":76.24,"l":71.995,"n":1309,"o":72.62,"t":"2025-04-01T04:00:00Z","v":26446,"vw":73.571408},{"c":74.6,"h":74.6,"l":72.91,"n":1246,"o":72.91,"t":"2025-04-02T04:00:00Z","v":21027,"vw":74.238031},{"c":67.87,"h":72.22,"l":67.54,"n":1746,"o":72.22,"t":"2025-04-03T04:00:00Z","v":34546,"vw":68.750684},{"c":68.31,"h":68.96,"l":64.7,"n":2208,"o":64.95,"t":"2025-04-04T04:00:00Z","v":36019,"vw":66.965899},{"c":68.66,"h":70.56,"l":65.92,"n":1303,"o":67.29,"t":"2025-04-07T04:00:00Z","v":31471,"vw":68.420906},{"c":68.88,"h":71.4,"l":67.5,"n":1665,"o":70.84,"t":"2025-04-08T04:00:00Z","v":29782,"vw":69.118227},{"c":71.52,"h":72.83,"l":66.28,"n":2092,"o":67.56,"t":"2025-04-09T04:00:00Z","v":42645,"vw":69.476169},{"c":68.39,"h":70.56,"l":67.05,"n":1777,"o":69.83,"t":"2025-04-10T04:00:00Z","v":27919,"vw":68.657226},{"c":68.58,"h":69.17,"l":66.8726,"n":1182,"o":67.6,"t":"2025-04-11T04:00:00Z","v":17143,"vw":68.430237},{"c":70.49,"h":71.45,"l":68.325,"n":1856,"o":70.09,"t":"2025-04-14T04:00:00Z","v":51738,"vw":69.915263},{"c":71.53,"h":72.2999,"l":70.66,"n":1331,"o":70.66,"t":"2025-04-15T04:00:00Z","v":20884,"vw":71.521261},{"c":72.17,"h":72.56,"l":71,"n":1052,"o":71,"t":"2025-04-16T04:00:00Z","v":17338,"vw":71.973963},{"c":72.87,"h":73.5,"l":71.39,"n":1365,"o":72.3,"t":"2025-04-17T04:00:00Z","v":20922,"vw":72.791626},{"c":72.45,"h":73.39,"l":71.6,"n":1097,"o":72.18,"t":"2025-04-21T04:00:00Z","v":25218,"vw":72.36526},{"c":75.44,"h":75.7,"l":72.38,"n":1303,"o":72.83,"t":"2025-04-22T04:00:00Z","v":20919,"vw":74.774559},{"c":75.26,"h":78.83,"l":74.93,"n":1264,"o":77.67,"t":"2025-04-23T04:00:00Z","v":20661,"vw":76.122986},{"c":76.03,"h":77.34,"l":75.28,"n":1209,"o":76.79,"t":"2025-04-24T04:00:00Z","v":54904,"vw":75.903321},{"c":77.77,"h":78.28,"l":75.5,"n":1476,"o":76.05,"t":"2025-04-25T04:00:00Z","v":46762,"vw":76.994657},{"c":79.25,"h":81.6,"l":77.5,"n":1672,"o":78.55,"t":"2025-04-28T04:00:00Z","v":35431,"vw":79.115041},{"c":81.41,"h":82.12,"l":79.04,"n":1431,"o":79.6,"t":"2025-04-29T04:00:00Z","v":32261,"vw":80.746415},{"c":80.29,"h":80.89,"l":78.65,"n":805,"o":80.28,"t":"2025-04-30T04:00:00Z","v":19366,"vw":80.232255},{"c":80.66,"h":81,"l":79.57,"n":1054,"o":80.17,"t":"2025-05-01T04:00:00Z","v":22767,"vw":80.358526},{"c":82.44,"h":83.75,"l":81.08,"n":1310,"o":81.46,"t":"2025-05-02T04:00:00Z","v":16217,"vw":82.709256},{"c":83.08,"h":84.04,"l":81.53,"n":1216,"o":81.59,"t":"2025-05-05T04:00:00Z","v":20214,"vw":83.226637},{"c":82.72,"h":83.475,"l":81.76,"n":801,"o":82.51,"t":"2025-05-06T04:00:00Z","v":16099,"vw":82.778059},{"c":83.09,"h":83.7583,"l":82.165,"n":1286,"o":83.71,"t":"2025-05-07T04:00:00Z","v":32637,"vw":82.854679},{"c":83.97,"h":84.995,"l":82.655,"n":1602,"o":83.29,"t":"2025-05-08T04:00:00Z","v":46162,"vw":83.986835},{"c":83.5,"h":84.28,"l":83,"n":1522,"o":84.28,"t":"2025-05-09T04:00:00Z","v":43810,"vw":83.606515},{"c":85.48,"h":88.2039,"l":85.16,"n":1118,"o":86.51,"t":"2025-05-12T04:00:00Z","v":28230,"vw":85.880147},{"c":86.24,"h":86.845,"l":84.3201,"n":1379,"o":85.69,"t":"2025-05-13T04:00:00Z","v":36841,"vw":86.300892},{"c":87.44,"h":87.925,"l":86.26,"n":1473,"o":86.27,"t":"2025-05-14T04:00:00Z","v":32259,"vw":87.16616},{"c":89.43,"h":89.58,"l":87.07,"n":1545,"o":87.38,"t":"2025-05-15T04:00:00Z","v":38890,"vw":88.681019},{"c":89.24,"h":90.365,"l":87.2,"n":1312,"o":89.07,"t":"2025-05-16T04:00:00Z","v":28900,"vw":89.09411},{"c":90.73,"h":91,"l":88.79,"n":1224,"o":88.95,"t":"2025-05-19T04:00:00Z","v":32733,"vw":90.162689},{"c":89.63,"h":90.98,"l":89.52,"n":1147,"o":90.76,"t":"2025-05-20T04:00:00Z","v":28444,"vw":89.991135},{"c":88.64,"h":89.79,"l":87.0701,"n":1570,"o":88.53,"t":"2025-05-21T04:00:00Z","v":40408,"vw":88.813279},{"c":87.35,"h":89.2,"l":87.35,"n":1349,"o":88.27,"t":"2025-05-22T04:00:00Z","v":35505,"vw":87.852504},{"c":88.13,"h":88.59,"l":86,"n":1612,"o":86.3,"t":"2025-05-23T04:00:00Z","v":47862,"vw":87.857408},{"c":90.23,"h":91.404,"l":88.36,"n":3687,"o":88.75,"t":"2025-05-27T04:00:00Z","v":100199,"vw":90.494481},{"c":90.25,"h":90.68,"l":88.8,"n":3567,"o":89.92,"t":"2025-05-28T04:00:00Z","v":110028,"vw":89.840911},{"c":91.76,"h":91.79,"l":89.3,"n":6550,"o":90.29,"t":"2025-05-29T04:00:00Z","v":273747,"vw":90.482564},{"c":91.6,"h":92.45,"l":90.56,"n":2982,"o":91.75,"t":"2025-05-30T04:00:00Z","v":107774,"vw":91.397485},{"c":90.19,"h":91.56,"l":89.89,"n":3017,"o":91.25,"t":"2025-06-02T04:00:00Z","v":53349,"vw":90.44189},{"c":91.19,"h":91.41,"l":89,"n":4148,"o":89.82,"t":"2025-06-03T04:00:00Z","v":76789,"vw":90.562661},{"c":89.71,"h":91.74,"l":88.395,"n":2954,"o":91.65,"t":"2025-06-04T04:00:00Z","v":59526,"vw":90.089444},{"c":87.85,"h":90.2799,"l":87.555,"n":4171,"o":89.29,"t":"2025-06-05T04:00:00Z","v":62657,"vw":88.641548},{"c":88.46,"h":89.35,"l":87.8,"n":1877,"o":88.85,"t":"2025-06-06T04:00:00Z","v":30029,"vw":88.297018},{"c":89.14,"h":90.37,"l":88.05,"n":2864,"o":88.46,"t":"2025-06-09T04:00:00Z","v":74479,"vw":89.335799},{"c":90.46,"h":90.91,"l":89.25,"n":3153,"o":89.65,"t":"2025-06-10T04:00:00Z","v":50055,"vw":90.445055},{"c":90.36,"h":91.3,"l":89.82,"n":3702,"o":90.75,"t":"2025-06-11T04:00:00Z","v":47180,"vw":90.605634},{"c":90.08,"h":90.38,"l":88.84,"n":2175,"o":90.38,"t":"2025-06-12T04:00:00Z","v":32589,"vw":89.759911},{"c":87.3,"h":89.6745,"l":87.3,"n":6586,"o":88.89,"t":"2025-06-13T04:00:00Z","v":104737,"vw":88.156597},{"c":86.49,"h":89,"l":86.345,"n":4379,"o":88.26,"t":"2025-06-16T04:00:00Z","v":77356,"vw":87.692398},{"c":86.68,"h":87.1,"l":86,"n":2835,"o":86,"t":"2025-06-17T04:00:00Z","v":44155,"vw":86.727423},{"c":87.4,"h":88.23,"l":86.61,"n":3250,"o":86.61,"t":"2025-06-18T04:00:00Z","v":72631,"vw":87.611599},{"c":86.62,"h":88.09,"l":86.62,"n":2150,"o":88.09,"t":"2025-06-20T04:00:00Z","v":115376,"vw":86.880017},{"c":90.17,"h":90.39,"l":86.05,"n":2226,"o":86.05,"t":"2025-06-23T04:00:00Z","v":57614,"vw":88.621702},{"c":92.09,"h":92.245,"l":90.5034,"n":2468,"o":90.66,"t":"2025-06-24T04:00:00Z","v":52470,"vw":91.57856},{"c":90.52,"h":92.36,"l":89.47,"n":3062,"o":92.36,"t":"2025-06-25T04:00:00Z","v":85467,"vw":90.604409},{"c":93.01,"h":93.22,"l":90.28,"n":2274,"o":90.77,"t":"2025-06-26T04:00:00Z","v":45774,"vw":92.124326},{"c":94.01,"h":94.05,"l":92.78,"n":3542,"o":93.49,"t":"2025-06-27T04:00:00Z","v":189878,"vw":93.765281},{"c":93.26,"h":95.2764,"l":93.17,"n":2518,"o":94.8,"t":"2025-06-30T04:00:00Z","v":57854,"vw":93.946389},{"c":95.655,"h":96.96,"l":92.67,"n":2967,"o":92.67,"t":"2025-07-01T04:00:00Z","v":77189,"vw":95.937298},{"c":96.5,"h":97.5599,"l":95.99,"n":2825,"o":95.9999,"t":"2025-07-02T04:00:00Z","v":55749,"vw":96.710701},{"c":99.06,"h":99.33,"l":97.38,"n":1354,"o":97.38,"t":"2025-07-03T04:00:00Z","v":26446,"vw":98.775571},{"c":97.87,"h":100.21,"l":97.41,"n":2889,"o":99.06,"t":"2025-07-07T04:00:00Z","v":64957,"vw":98.394726},{"c":97.35,"h":99.2,"l":97.35,"n":2661,"o":98.37,"t":"2025-07-08T04:00:00Z","v":94130,"vw":98.265411},{"c":96.13,"h":98.0099,"l":96.005,"n":2781,"o":97.65,"t":"2025-07-09T04:00:00Z","v":78344,"vw":96.629992},{"c":96.64,"h":96.94,"l":96.22,"n":2477,"o":96.48,"t":"2025-07-10T04:00:00Z","v":74838,"vw":96.608763},{"c":94.71,"h":96.43,"l":93.52,"n":2903,"o":96.43,"t":"2025-07-11T04:00:00Z","v":78723,"vw":95.212037},{"c":96.78,"h":97.2,"l":93.7,"n":2731,"o":94.39,"t":"2025-07-14T04:00:00Z","v":62727,"vw":96.556427},{"c":93.15,"h":96.36,"l":93.14,"n":3482,"o":96.36,"t":"2025-07-15T04:00:00Z","v":54368,"vw":94.137626},{"c":94.92,"h":95.28,"l":93.16,"n":2986,"o":93.54,"t":"2025-07-16T04:00:00Z","v":51169,"vw":94.494581},{"c":96.05,"h":96.7099,"l":92.5701,"n":2746,"o":94.62,"t":"2025-07-17T04:00:00Z","v":61133,"vw":95.773449},{"c":95.89,"h":96.8934,"l":95.28,"n":2719,"o":96.79,"t":"2025-07-18T04:00:00Z","v":59560,"vw":95.819999},{"c":96.3,"h":97.775,"l":95.6,"n":1587,"o":96.04,"t":"2025-07-21T04:00:00Z","v":29166,"vw":96.495957},{"c":97.11,"h":98.13,"l":95.805,"n":2268,"o":96.57,"t":"2025-07-22T04:00:00Z","v":57407,"vw":97.214886},{"c":96.86,"h":98.31,"l":95.56,"n":2540,"o":97.82,"t":"2025-07-23T04:00:00Z","v":55578,"vw":96.612569},{"c":89.33,"h":94.73,"l":88.85,"n":3208,"o":94.73,"t":"2025-07-24T04:00:00Z","v":63644,"vw":90.44967},{"c":86.48,"h":89.5,"l":86.34,"n":2774,"o":89.21,"t":"2025-07-25T04:00:00Z","v":63857,"vw":87.316467},{"c":85.89,"h":86.76,"l":84.55,"n":3093,"o":86.76,"t":"2025-07-28T04:00:00Z","v":51352,"vw":85.645973},{"c":85.6,"h":87.765,"l":85.56,"n":3122,"o":86.68,"t":"2025-07-29T04:00:00Z","v":50237,"vw":85.968985},{"c":84.72,"h":86.78,"l":84.6,"n":3090,"o":85.7,"t":"2025-07-30T04:00:00Z","v":52205,"vw":85.211555},{"c":83.53,"h":84.93,"l":83.51,"n":2089,"o":84.01,"t":"2025-07-31T04:00:00Z","v":32626,"vw":83.763521},{"c":81.68,"h":83.31,"l":80.813,"n":2991,"o":83.31,"t":"2025-08-01T04:00:00Z","v":50773,"vw":82.073773},{"c":82.11,"h":82.265,"l":81.07,"n":2337,"o":81.4,"t":"2025-08-04T04:00:00Z","v":38709,"vw":81.865482},{"c":80.86,"h":82.01,"l":80.11,"n":2334,"o":82.01,"t":"2025-08-05T04:00:00Z","v":39288,"vw":80.902241},{"c":81.1,"h":82.2,"l":80.66,"n":2184,"o":80.8,"t":"2025-08-06T04:00:00Z","v":34037,"vw":81.216013},{"c":81.48,"h":81.75,"l":80.7211,"n":1776,"o":81.75,"t":"2025-08-07T04:00:00Z","v":32366,"vw":81.324237},{"c":82.6,"h":83.2548,"l":81.2,"n":2400,"o":81.96,"t":"2025-08-08T04:00:00Z","v":37381,"vw":82.323059},{"c":84.77,"h":84.929,"l":81.19,"n":2022,"o":83.15,"t":"2025-08-11T04:00:00Z","v":88952,"vw":83.110357},{"c":87.15,"h":87.36,"l":85.52,"n":2830,"o":85.65,"t":"2025-08-12T04:00:00Z","v":44753,"vw":86.590944},{"c":87.75,"h":88.85,"l":87.35,"n":2529,"o":87.94,"t":"2025-08-13T04:00:00Z","v":40743,"vw":87.854773},{"c":87.34,"h":88.09,"l":86.575,"n":1528,"o":87.2,"t":"2025-08-14T04:00:00Z","v":30999,"vw":87.364033},{"c":86.31,"h":87.61,"l":85.7251,"n":2080,"o":87.61,"t":"2025-08-15T04:00:00Z","v":81820,"vw":86.320938},{"c":88.26,"h":88.26,"l":86.09,"n":1962,"o":86.28,"t":"2025-08-18T04:00:00Z","v":36406,"vw":87.787512},{"c":87.71,"h":88.48,"l":86.62,"n":2225,"o":88.36,"t":"2025-08-19T04:00:00Z","v":35549,"vw":87.623384},{"c":87.57,"h":87.85,"l":86.6501,"n":2821,"o":86.95,"t":"2025-08-20T04:00:00Z","v":49055,"vw":87.516478},{"c":87.41,"h":87.625,"l":86.795,"n":1911,"o":86.83,"t":"2025-08-21T04:00:00Z","v":32662,"vw":87.202513},{"c":93.05,"h":93.2,"l":87.9,"n":2965,"o":88.05,"t":"2025-08-22T04:00:00Z","v":48198,"vw":92.586946},{"c":94.6,"h":95.11,"l":92.605,"n":2752,"o":93,"t":"2025-08-25T04:00:00Z","v":43900,"vw":94.006966},{"c":94.92,"h":95.61,"l":94.11,"n":3016,"o":94.91,"t":"2025-08-26T04:00:00Z","v":47426,"vw":94.906174},{"c":94.94,"h":95.51,"l":94.4,"n":3062,"o":94.55,"t":"2025-08-27T04:00:00Z","v":41017,"vw":95.09102},{"c":94.74,"h":95.5,"l":93.4301,"n":3087,"o":95.01,"t":"2025-08-28T04:00:00Z","v":65919,"vw":94.501674},{"c":94.03,"h":95.34,"l":93.71,"n":2092,"o":95.02,"t":"2025-08-29T04:00:00Z","v":45044,"vw":94.417268},{"c":92.42,"h":94.3729,"l":92.4,"n":1954,"o":93,"t":"2025-09-02T04:00:00Z","v":31242,"vw":92.783898},{"c":91.88,"h":93.7,"l":91.03,"n":2650,"o":92.05,"t":"2025-09-03T04:00:00Z","v":44114,"vw":91.802299},{"c":92.69,"h":92.69,"l":91.02,"n":2706,"o":91.68,"t":"2025-09-04T04:00:00Z","v":56556,"vw":91.686816},{"c":90.9,"h":93.8,"l":90.9,"n":2553,"o":93.23,"t":"2025-09-05T04:00:00Z","v":43287,"vw":91.964841},{"c":92.02,"h":92.26,"l":89.73,"n":2315,"o":91.21,"t":"2025-09-08T04:00:00Z","v":42027,"vw":91.255423},{"c":91.55,"h":92.055,"l":90.99,"n":2926,"o":91.59,"t":"2025-09-09T04:00:00Z","v":36752,"vw":91.43112},{"c":92.02,"h":92.29,"l":91.26,"n":2106,"o":91.36,"t":"2025-09-10T04:00:00Z","v":42130,"vw":91.860507},{"c":92.21,"h":92.95,"l":91.8483,"n":2106,"o":92.34,"t":"2025-09-11T04:00:00Z","v":27085,"vw":92.36492},{"c":91.29,"h":92.6734,"l":91.2,"n":1651,"o":92.31,"t":"2025-09-12T04:00:00Z","v":21655,"vw":91.627834},{"c":90.47,"h":92.41,"l":90.248,"n":2343,"o":91.48,"t":"2025-09-15T04:00:00Z","v":35950,"vw":90.884063},{"c":88.43,"h":90.51,"l":87.28,"n":2837,"o":90.5,"t":"2025-09-16T04:00:00Z","v":57915,"vw":88.305031},{"c":89.48,"h":91.94,"l":88.74,"n":2698,"o":89.19,"t":"2025-09-17T04:00:00Z","v":59833,"vw":90.000194},{"c":92.7,"h":92.91,"l":89.49,"n":2308,"o":90.06,"t":"2025-09-18T04:00:00Z","v":74006,"vw":92.215629},{"c":91.04,"h":92.58,"l":90.675,"n":1484,"o":92.58,"t":"2025-09-19T04:00:00Z","v":121720,"vw":91.204202},{"c":90.8,"h":92,"l":89.97,"n":2113,"o":90.52,"t":"2025-09-22T04:00:00Z","v":43983,"vw":90.740766},{"c":22.64,"h":23.9,"l":22.57,"n":5923,"o":23.13,"t":"2025-09-23T04:00:00Z","v":284297,"vw":23.084957},{"c":22.56,"h":22.9599,"l":22.44,"n":3278,"o":22.83,"t":"2025-09-24T04:00:00Z","v":140900,"vw":22.587441},{"c":22.37,"h":22.58,"l":22.145,"n":3560,"o":22.44,"t":"2025-09-25T04:00:00Z","v":152375,"vw":22.399616},{"c":22.1,"h":22.62,"l":22.07,"n":2643,"o":22.41,"t":"2025-09-26T04:00:00Z","v":121187,"vw":22.173416},{"c":21.72,"h":22.3299,"l":21.6125,"n":3277,"o":22.09,"t":"2025-09-29T04:00:00Z","v":149027,"vw":21.785216},{"c":21.66,"h":22.03,"l":21.365,"n":3121,"o":21.73,"t":"2025-09-30T04:00:00Z","v":136448,"vw":21.595638},{"c":21.43,"h":21.57,"l":21.1,"n":3581,"o":21.42,"t":"2025-10-01T04:00:00Z","v":115369,"vw":21.403035},{"c":21.26,"h":21.4,"l":21.11,"n":3904,"o":21.36,"t":"2025-10-02T04:00:00Z","v":101292,"vw":21.244139},{"c":21.36,"h":21.565,"l":21.19,"n":3619,"o":21.26,"t":"2025-10-03T04:00:00Z","v":115069,"vw":21.371337},{"c":22.01,"h":22.04,"l":21.45,"n":4735,"o":21.57,"t":"2025-10-06T04:00:00Z","v":144383,"vw":21.862907},{"c":21.52,"h":22.22,"l":21.52,"n":2807,"o":21.99,"t":"2025-10-07T04:00:00Z","v":123306,"vw":21.781555},{"c":21.25,"h":21.72,"l":21.2101,"n":2807,"o":21.72,"t":"2025-10-08T04:00:00Z","v":68866,"vw":21.321329},{"c":21.22,"h":21.3005,"l":20.9475,"n":2894,"o":21.23,"t":"2025-10-09T04:00:00Z","v":83303,"vw":21.16166},{"c":20.43,"h":22.0311,"l":20.41,"n":3261,"o":21.27,"t":"2025-10-10T04:00:00Z","v":135284,"vw":20.633902},{"c":20.63,"h":20.8,"l":20.24,"n":2283,"o":20.8,"t":"2025-10-13T04:00:00Z","v":95171,"vw":20.542313},{"c":21.44,"h":21.5,"l":20.31,"n":3116,"o":20.31,"t":"2025-10-14T04:00:00Z","v":88179,"vw":21.335226},{"c":21.09,"h":21.595,"l":20.9,"n":2567,"o":21.43,"t":"2025-10-15T04:00:00Z","v":78403,"vw":21.127116},{"c":19.75,"h":20.985,"l":19.6,"n":5135,"o":20.985,"t":"2025-10-16T04:00:00Z","v":186921,"vw":20.006936},{"c":20.12,"h":20.255,"l":19.91,"n":4506,"o":19.91,"t":"2025-10-17T04:00:00Z","v":136651,"vw":20.119641},{"c":20.96,"h":20.99,"l":20.14,"n":3877,"o":20.14,"t":"2025-10-20T04:00:00Z","v":135542,"vw":20.794902},{"c":20.99,"h":21.12,"l":20.825,"n":3069,"o":20.92,"t":"2025-10-21T04:00:00Z","v":73053,"vw":20.981359},{"c":20.79,"h":21.275,"l":20.7,"n":3755,"o":21,"t":"2025-10-22T04:00:00Z","v":100878,"vw":20.851693},{"c":21.42,"h":21.78,"l":20.905,"n":3648,"o":21.31,"t":"2025-10-23T04:00:00Z","v":101880,"vw":21.398261},{"c":22.55,"h":22.745,"l":21.66,"n":4104,"o":21.84,"t":"2025-10-24T04:00:00Z","v":104043,"vw":22.491603},{"c":22.42,"h":22.84,"l":22.36,"n":4217,"o":22.75,"t":"2025-10-27T04:00:00Z","v":113099,"vw":22.505731},{"c":22.9,"h":22.93,"l":22.25,"n":3854,"o":22.35,"t":"2025-10-28T04:00:00Z","v":117929,"vw":22.801792},{"c":22.22,"h":23.115,"l":21.98,"n":3855,"o":22.8,"t":"2025-10-29T04:00:00Z","v":134833,"vw":22.475468},{"c":22.12,"h":22.485,"l":22.05,"n":2667,"o":22.14,"t":"2025-10-30T04:00:00Z","v":84848,"vw":22.173801},{"c":21.98,"h":22.23,"l":21.68,"n":2496,"o":22.03,"t":"2025-10-31T04:00:00Z","v":98328,"vw":21.94172},{"c":22.14,"h":22.21,"l":21.77,"n":2714,"o":22,"t":"2025-11-03T05:00:00Z","v":102171,"vw":22.074855},{"c":22.26,"h":22.44,"l":21.88,"n":2806,"o":21.9,"t":"2025-11-04T05:00:00Z","v":114691,"vw":22.219565},{"c":22.93,"h":22.96,"l":22.31,"n":2342,"o":22.33,"t":"2025-11-05T05:00:00Z","v":91476,"vw":22.81057},{"c":22.62,"h":22.87,"l":22.395,"n":2031,"o":22.82,"t":"2025-11-06T05:00:00Z","v":59919,"vw":22.639489},{"c":22.86,"h":22.88,"l":22.445,"n":2139,"o":22.63,"t":"2025-11-07T05:00:00Z","v":73308,"vw":22.734791},{"c":23.05,"h":23.205,"l":22.7,"n":2159,"o":22.86,"t":"2025-11-10T05:00:00Z","v":77799,"vw":23.017296},{"c":23.31,"h":23.5,"l":22.955,"n":2061,"o":23.03,"t":"2025-11-11T05:00:00Z","v":86319,"vw":23.274518},{"c":23.5,"h":23.65,"l":23.155,"n":2394,"o":23.21,"t":"2025-11-12T05:00:00Z","v":94219,"vw":23.433769},{"c":23.45,"h":23.63,"l":23.13,"n":2110,"o":23.46,"t":"2025-11-13T05:00:00Z","v":87126,"vw":23.421247},{"c":23.35,"h":23.37,"l":22.97,"n":1653,"o":23.3,"t":"2025-11-14T05:00:00Z","v":62148,"vw":23.280177},{"c":22.81,"h":23.88,"l":22.8,"n":3927,"o":23.45,"t":"2025-11-17T05:00:00Z","v":138226,"vw":23.109215},{"c":22.8,"h":23.3297,"l":22.675,"n":2215,"o":22.81,"t":"2025-11-18T05:00:00Z","v":93723,"vw":22.829054},{"c":22.98,"h":23.1799,"l":22.73,"n":2227,"o":22.86,"t":"2025-11-19T05:00:00Z","v":98317,"vw":22.914164},{"c":23.13,"h":23.625,"l":23.04,"n":3993,"o":23.18,"t":"2025-11-20T05:00:00Z","v":115372,"vw":23.2579},{"c":24.23,"h":24.405,"l":22.87,"n":2730,"o":23.13,"t":"2025-11-21T05:00:00Z","v":133114,"vw":23.998106},{"c":24.5,"h":24.61,"l":23.93,"n":2544,"o":24.24,"t":"2025-11-24T05:00:00Z","v":119945,"vw":24.439734},{"c":25.38,"h":25.55,"l":24.03,"n":2450,"o":24.63,"t":"2025-11-25T05:00:00Z","v":113902,"vw":25.243443},{"c":25.05,"h":25.37,"l":24.9,"n":2834,"o":25.27,"t":"2025-11-26T05:00:00Z","v":100455,"vw":25.069677},{"c":24.56,"h":25.24,"l":24.455,"n":1973,"o":25.24,"t":"2025-11-28T05:00:00Z","v":62091,"vw":24.635082},{"c":24.97,"h":25.38,"l":24.4,"n":3724,"o":24.47,"t":"2025-12-01T05:00:00Z","v":168267,"vw":25.011816},{"c":24.49,"h":25.09,"l":24.42,"n":2648,"o":25.09,"t":"2025-12-02T05:00:00Z","v":84408,"vw":24.617613},{"c":24.91,"h":25,"l":24.08,"n":2758,"o":24.6,"t":"2025-12-03T05:00:00Z","v":139823,"vw":24.764585},{"c":25.05,"h":25.41,"l":24.19,"n":3278,"o":24.78,"t":"2025-12-04T05:00:00Z","v":132327,"vw":25.032316},{"c":24.27,"h":25.059,"l":24.17,"n":4156,"o":25.03,"t":"2025-12-05T05:00:00Z","v":113662,"vw":24.410634},{"c":24.96,"h":25.14,"l":24.2,"n":2952,"o":24.43,"t":"2025-12-08T05:00:00Z","v":117013,"vw":24.850334},{"c":24.84,"h":25.43,"l":24.72,"n":3305,"o":24.92,"t":"2025-12-09T05:00:00Z","v":98136,"vw":24.883723},{"c":26.34,"h":26.5499,"l":24.935,"n":4963,"o":24.95,"t":"2025-12-10T05:00:00Z","v":282807,"vw":26.101372},{"c":27.28,"h":27.44,"l":26.1368,"n":5262,"o":26.3,"t":"2025-12-11T05:00:00Z","v":205820,"vw":27.103247},{"c":27.64,"h":27.7699,"l":26.9839,"n":4705,"o":27.29,"t":"2025-12-12T05:00:00Z","v":234608,"vw":27.506407},{"c":27.7,"h":28.21,"l":27.49,"n":4640,"o":27.79,"t":"2025-12-15T05:00:00Z","v":260529,"vw":27.802246},{"c":27.31,"h":28.07,"l":27.21,"n":4104,"o":27.8,"t":"2025-12-16T05:00:00Z","v":151869,"vw":27.463391},{"c":27.4,"h":27.5953,"l":27.1463,"n":2870,"o":27.31,"t":"2025-12-17T05:00:00Z","v":100864,"vw":27.375124},{"c":27.74,"h":27.82,"l":27.24,"n":4050,"o":27.51,"t":"2025-12-18T05:00:00Z","v":230038,"vw":27.583363},{"c":27.07,"h":27.859,"l":26.7975,"n":3726,"o":27.75,"t":"2025-12-19T05:00:00Z","v":506723,"vw":27.174501},{"c":27.21,"h":27.6032,"l":27.15,"n":3275,"o":27.15,"t":"2025-12-22T05:00:00Z","v":135560,"vw":27.271681},{"c":27.7,"h":27.8,"l":27.16,"n":3823,"o":27.2,"t":"2025-12-23T05:00:00Z","v":185653,"vw":27.662847},{"c":27.58,"h":27.705,"l":27.385,"n":1788,"o":27.66,"t":"2025-12-24T05:00:00Z","v":69486,"vw":27.563868},{"c":27.13,"h":27.98,"l":27.04,"n":3532,"o":27.58,"t":"2025-12-26T05:00:00Z","v":205223,"vw":27.267266},{"c":27,"h":27.35,"l":26.76,"n":3139,"o":27.13,"t":"2025-12-29T05:00:00Z","v":131905,"vw":27.032766},{"c":26.59,"h":27.195,"l":26.58,"n":3157,"o":26.99,"t":"2025-12-30T05:00:00Z","v":93736,"vw":26.707943},{"c":26.61,"h":26.85,"l":26.61,"n":2826,"o":26.63,"t":"2025-12-31T05:00:00Z","v":165860,"vw":26.667106},{"c":26.86,"h":27.4799,"l":26.26,"n":3932,"o":26.73,"t":"2026-01-02T05:00:00Z","v":125656,"vw":26.659238},{"c":27.15,"h":27.71,"l":26.81,"n":4289,"o":26.81,"t":"2026-01-05T05:00:00Z","v":172685,"vw":27.300495},{"c":27.04,"h":27.075,"l":26.675,"n":4081,"o":27,"t":"2026-01-06T05:00:00Z","v":144270,"vw":26.92226},{"c":26.95,"h":27.04,"l":26.71,"n":2485,"o":26.9,"t":"2026-01-07T05:00:00Z","v":110842,"vw":26.888987},{"c":28.22,"h":28.4699,"l":26.78,"n":5548,"o":26.78,"t":"2026-01-08T05:00:00Z","v":192866,"vw":28.059149},{"c":28.05,"h":28.48,"l":27.8,"n":3673,"o":28.21,"t":"2026-01-09T05:00:00Z","v":159061,"vw":28.138883},{"c":28.18,"h":28.2993,"l":27.425,"n":3767,"o":27.9,"t":"2026-01-12T05:00:00Z","v":193952,"vw":28.044318},{"c":27.73,"h":28.2532,"l":27.44,"n":3058,"o":28.11,"t":"2026-01-13T05:00:00Z","v":117409,"vw":27.764678},{"c":27.84,"h":27.96,"l":27.4001,"n":3437,"o":27.73,"t":"2026-01-14T05:00:00Z","v":136192,"vw":27.766662},{"c":29,"h":29.07,"l":27.88,"n":3091,"o":27.88,"t":"2026-01-15T05:00:00Z","v":177549,"vw":28.86933},{"c":28.94,"h":29.2,"l":28.61,"n":3737,"o":29,"t":"2026-01-16T05:00:00Z","v":153964,"vw":28.975777},{"c":28.49,"h":28.785,"l":28.22,"n":3969,"o":28.39,"t":"2026-01-20T05:00:00Z","v":123468,"vw":28.470043},{"c":29.76,"h":29.815,"l":28.7,"n":4990,"o":28.7,"t":"2026-01-21T05:00:00Z","v":197938,"vw":29.656686},{"c":29.69,"h":30.82,"l":29.332,"n":5745,"o":29.81,"t":"2026-01-22T05:00:00Z","v":235274,"vw":30.055381},{"c":25.25,"h":29.0771,"l":24.52,"n":9946,"o":28.82,"t":"2026-01-23T05:00:00Z","v":562937,"vw":25.883363},{"c":23.92,"h":25,"l":23.4113,"n":11717,"o":25,"t":"2026-01-26T05:00:00Z","v":602237,"vw":23.852754},{"c":23.07,"h":24.018,"l":22.73,"n":6590,"o":23.99,"t":"2026-01-27T05:00:00Z","v":334319,"vw":23.17322},{"c":22.61,"h":23.1197,"l":22.4501,"n":5133,"o":23.07,"t":"2026-01-28T05:00:00Z","v":271993,"vw":22.665698},{"c":22.88,"h":23.03,"l":22.25,"n":4267,"o":22.8,"t":"2026-01-29T05:00:00Z","v":214703,"vw":22.701676},{"c":23.56,"h":23.85,"l":22.8,"n":5462,"o":23.02,"t":"2026-01-30T05:00:00Z","v":327599,"vw":23.479333},{"c":24.48,"h":24.77,"l":23.3,"n":6356,"o":23.5,"t":"2026-02-02T05:00:00Z","v":256125,"vw":24.346685},{"c":25.22,"h":25.33,"l":24.3841,"n":6125,"o":24.5,"t":"2026-02-03T05:00:00Z","v":263188,"vw":25.021076},{"c":25.55,"h":26.03,"l":25.32,"n":6201,"o":25.32,"t":"2026-02-04T05:00:00Z","v":312297,"vw":25.718911},{"c":25.33,"h":25.76,"l":24.97,"n":5670,"o":25.49,"t":"2026-02-05T05:00:00Z","v":176507,"vw":25.322322},{"c":25.85,"h":26.095,"l":25.525,"n":4756,"o":25.74,"t":"2026-02-06T05:00:00Z","v":198555,"vw":25.819114},{"c":25.88,"h":26.26,"l":25.63,"n":3336,"o":25.75,"t":"2026-02-09T05:00:00Z","v":153285,"vw":25.930336},{"c":25.61,"h":25.96,"l":25.2706,"n":4929,"o":25.86,"t":"2026-02-10T05:00:00Z","v":203496,"vw":25.647475},{"c":25.6,"h":25.9401,"l":25.185,"n":3475,"o":25.68,"t":"2026-02-11T05:00:00Z","v":165360,"vw":25.456568},{"c":25.08,"h":25.91,"l":24.6,"n":3883,"o":25.91,"t":"2026-02-12T05:00:00Z","v":147764,"vw":25.065632},{"c":25.37,"h":25.5,"l":24.6901,"n":3284,"o":25.22,"t":"2026-02-13T05:00:00Z","v":119932,"vw":25.21627},{"c":25.65,"h":25.76,"l":25.1246,"n":3106,"o":25.36,"t":"2026-02-17T05:00:00Z","v":129845,"vw":25.568155},{"c":25.46,"h":26.24,"l":25.33,"n":3578,"o":25.58,"t":"2026-02-18T05:00:00Z","v":129495,"vw":25.565732},{"c":25.21,"h":25.43,"l":24.85,"n":2544,"o":25.43,"t":"2026-02-19T05:00:00Z","v":112514,"vw":25.154122},{"c":25.48,"h":25.625,"l":25.05,"n":3302,"o":25.16,"t":"2026-02-20T05:00:00Z","v":147267,"vw":25.387302},{"c":24.27,"h":25.74,"l":24.17,"n":4377,"o":25.54,"t":"2026-02-23T05:00:00Z","v":170875,"vw":24.468214},{"c":24.51,"h":24.84,"l":23.83,"n":3431,"o":24.24,"t":"2026-02-24T05:00:00Z","v":123459,"vw":24.37782},{"c":24.79,"h":24.965,"l":24.25,"n":3943,"o":24.51,"t":"2026-02-25T05:00:00Z","v":206065,"vw":24.718319},{"c":24.6,"h":25.03,"l":24.24,"n":3568,"o":24.86,"t":"2026-02-26T05:00:00Z","v":169815,"vw":24.57787},{"c":23.49,"h":24.37,"l":23.33,"n":4513,"o":24.22,"t":"2026-02-27T05:00:00Z","v":214548,"vw":23.584147},{"c":24.02,"h":24.16,"l":22.955,"n":3832,"o":23.15,"t":"2026-03-02T05:00:00Z","v":156229,"vw":23.905845},{"c":24.04,"h":24.075,"l":23.24,"n":2715,"o":23.51,"t":"2026-03-03T05:00:00Z","v":131735,"vw":23.872497},{"c":24.33,"h":24.48,"l":23.94,"n":3502,"o":24.17,"t":"2026-03-04T05:00:00Z","v":140864,"vw":24.321437},{"c":23.72,"h":23.95,"l":23.39,"n":3565,"o":23.95,"t":"2026-03-05T05:00:00Z","v":141527,"vw":23.706012},{"c":23.01,"h":23.15,"l":22.33,"n":3973,"o":23.15,"t":"2026-03-06T05:00:00Z","v":129638,"vw":22.947986},{"c":22.56,"h":22.685,"l":22.02,"n":6801,"o":22.54,"t":"2026-03-09T04:00:00Z","v":300312,"vw":22.322452},{"c":22.65,"h":23.29,"l":22.27,"n":3174,"o":22.52,"t":"2026-03-10T04:00:00Z","v":112058,"vw":22.764715},{"c":22.45,"h":22.82,"l":22.145,"n":3254,"o":22.49,"t":"2026-03-11T04:00:00Z","v":133383,"vw":22.411389},{"c":22.61,"h":22.61,"l":21.94,"n":3271,"o":22.1,"t":"2026-03-12T04:00:00Z","v":108541,"vw":22.413145},{"c":22.47,"h":22.725,"l":22.16,"n":3346,"o":22.71,"t":"2026-03-13T04:00:00Z","v":127666,"vw":22.453744},{"c":22.75,"h":22.92,"l":22.52,"n":3013,"o":22.62,"t":"2026-03-16T04:00:00Z","v":142102,"vw":22.775656},{"c":22.53,"h":23.08,"l":22.475,"n":3233,"o":22.84,"t":"2026-03-17T04:00:00Z","v":105055,"vw":22.581444},{"c":22.19,"h":22.48,"l":21.94,"n":3379,"o":22.45,"t":"2026-03-18T04:00:00Z","v":137534,"vw":22.18146},{"c":22.67,"h":22.89,"l":21.985,"n":4289,"o":22.06,"t":"2026-03-19T04:00:00Z","v":192274,"vw":22.40772},{"c":22.23,"h":22.9,"l":21.99,"n":4308,"o":22.67,"t":"2026-03-20T04:00:00Z","v":413178,"vw":22.260693},{"c":22.85,"h":23.42,"l":22.555,"n":4515,"o":22.82,"t":"2026-03-23T04:00:00Z","v":189576,"vw":23.036026},{"c":22.82,"h":23.1,"l":22.56,"n":3870,"o":22.6,"t":"2026-03-24T04:00:00Z","v":123152,"vw":22.860431},{"c":22.79,"h":23.135,"l":22.59,"n":4194,"o":22.95,"t":"2026-03-25T04:00:00Z","v":138309,"vw":22.775404},{"c":22.7,"h":22.78,"l":22.47,"n":4741,"o":22.66,"t":"2026-03-26T04:00:00Z","v":155716,"vw":22.63537},{"c":22.52,"h":22.62,"l":22.2,"n":3442,"o":22.47,"t":"2026-03-27T04:00:00Z","v":114752,"vw":22.500976},{"c":22.69,"h":22.83,"l":22.49,"n":3569,"o":22.6,"t":"2026-03-30T04:00:00Z","v":127128,"vw":22.650944},{"c":22.88,"h":23.135,"l":22.56,"n":4623,"o":23.01,"t":"2026-03-31T04:00:00Z","v":231123,"vw":22.826086},{"c":23.41,"h":23.555,"l":23,"n":4001,"o":23,"t":"2026-04-01T04:00:00Z","v":122954,"vw":23.380488},{"c":23.69,"h":23.71,"l":22.82,"n":4913,"o":23.02,"t":"2026-04-02T04:00:00Z","v":174999,"vw":23.441567},{"c":23.96,"h":24.1,"l":23.58,"n":4320,"o":23.85,"t":"2026-04-06T04:00:00Z","v":163831,"vw":23.930854},{"c":23.87,"h":24,"l":23.6616,"n":3325,"o":23.96,"t":"2026-04-07T04:00:00Z","v":107194,"vw":23.868763},{"c":24.53,"h":24.77,"l":24.195,"n":3687,"o":24.37,"t":"2026-04-08T04:00:00Z","v":129743,"vw":24.525191},{"c":24.85,"h":25.02,"l":23.85,"n":5397,"o":24.28,"t":"2026-04-09T04:00:00Z","v":186288,"vw":24.747692},{"c":24.8,"h":24.85,"l":24.19,"n":3849,"o":24.85,"t":"2026-04-10T04:00:00Z","v":119235,"vw":24.668192},{"c":24.73,"h":24.785,"l":24.47,"n":3980,"o":24.71,"t":"2026-04-13T04:00:00Z","v":121650,"vw":24.673774},{"c":24.53,"h":24.8,"l":24.34,"n":3289,"o":24.66,"t":"2026-04-14T04:00:00Z","v":85117,"vw":24.602937},{"c":24.58,"h":24.805,"l":24.31,"n":3424,"o":24.56,"t":"2026-04-15T04:00:00Z","v":84096,"vw":24.580167},{"c":24.27,"h":24.63,"l":24.25,"n":3081,"o":24.58,"t":"2026-04-16T04:00:00Z","v":89722,"vw":24.328879},{"c":25.05,"h":25.64,"l":24.55,"n":5898,"o":24.74,"t":"2026-04-17T04:00:00Z","v":137136,"vw":25.144765},{"c":24.81,"h":25.28,"l":24.77,"n":3817,"o":25.05,"t":"2026-04-20T04:00:00Z","v":81320,"vw":24.93279},{"c":24.17,"h":25.1,"l":24.14,"n":4093,"o":24.81,"t":"2026-04-21T04:00:00Z","v":107541,"vw":24.409301},{"c":24.3,"h":25,"l":23.81,"n":4661,"o":24.23,"t":"2026-04-22T04:00:00Z","v":134635,"vw":24.328389},{"c":25.16,"h":25.295,"l":24.39,"n":6576,"o":24.58,"t":"2026-04-23T04:00:00Z","v":177056,"vw":25.014775},{"c":24.46,"h":25.355,"l":24.1601,"n":5764,"o":24.96,"t":"2026-04-24T04:00:00Z","v":170548,"vw":24.603408},{"c":25.01,"h":25.01,"l":24.4,"n":4101,"o":24.4,"t":"2026-04-27T04:00:00Z","v":106152,"vw":24.925016},{"c":25.45,"h":25.86,"l":25.12,"n":4924,"o":25.12,"t":"2026-04-28T04:00:00Z","v":138535,"vw":25.513822},{"c":24.43,"h":25.5,"l":24.41,"n":4787,"o":25.28,"t":"2026-04-29T04:00:00Z","v":129444,"vw":24.774613},{"c":24.53,"h":24.845,"l":24.25,"n":3634,"o":24.27,"t":"2026-04-30T04:00:00Z","v":116644,"vw":24.590002},{"c":24.73,"h":25.03,"l":24.25,"n":3598,"o":24.64,"t":"2026-05-01T04:00:00Z","v":76590,"vw":24.804097},{"c":23.97,"h":24.78,"l":23.92,"n":3777,"o":24.57,"t":"2026-05-04T04:00:00Z","v":109373,"vw":24.070943},{"c":24.4,"h":24.56,"l":23.8887,"n":2884,"o":23.97,"t":"2026-05-05T04:00:00Z","v":75294,"vw":24.36582},{"c":24.66,"h":24.78,"l":24.5,"n":3251,"o":24.6,"t":"2026-05-06T04:00:00Z","v":90821,"vw":24.666162},{"c":24.66,"h":24.86,"l":24.47,"n":2884,"o":24.51,"t":"2026-05-07T04:00:00Z","v":115201,"vw":24.656162},{"c":24.64,"h":24.66,"l":24.39,"n":1899,"o":24.62,"t":"2026-05-08T04:00:00Z","v":60709,"vw":24.575035},{"c":23.82,"h":24.65,"l":23.81,"n":3048,"o":24.64,"t":"2026-05-11T04:00:00Z","v":99235,"vw":23.952095},{"c":23.65,"h":23.95,"l":23.145,"n":2938,"o":23.82,"t":"2026-05-12T04:00:00Z","v":94416,"vw":23.573235},{"c":23.41,"h":23.67,"l":23.33,"n":3371,"o":23.39,"t":"2026-05-13T04:00:00Z","v":114757,"vw":23.439235},{"c":23.5,"h":24.07,"l":23.46,"n":3212,"o":23.57,"t":"2026-05-14T04:00:00Z","v":110425,"vw":23.668784},{"c":23.43,"h":23.625,"l":23.01,"n":3189,"o":23.44,"t":"2026-05-15T04:00:00Z","v":146449,"vw":23.349887},{"c":23.94,"h":24.04,"l":23.2948,"n":2714,"o":23.5,"t":"2026-05-18T04:00:00Z","v":112935,"vw":23.911294},{"c":23.81,"h":24.08,"l":23.67,"n":2705,"o":23.87,"t":"2026-05-19T04:00:00Z","v":98389,"vw":23.848195},{"c":24.5,"h":24.55,"l":23.68,"n":3574,"o":23.81,"t":"2026-05-20T04:00:00Z","v":137481,"vw":24.395104},{"c":24.49,"h":24.66,"l":24.135,"n":3003,"o":24.4,"t":"2026-05-21T04:00:00Z","v":107991,"vw":24.453686},{"c":24.64,"h":25,"l":24.405,"n":2612,"o":24.47,"t":"2026-05-22T04:00:00Z","v":114199,"vw":24.572175},{"c":25.02,"h":25.29,"l":24.445,"n":4112,"o":24.77,"t":"2026-05-26T04:00:00Z","v":137943,"vw":24.896988},{"c":24.65,"h":25.28,"l":24.57,"n":3150,"o":25.13,"t":"2026-05-27T04:00:00Z","v":128144,"vw":24.761125},{"c":24.74,"h":25.0999,"l":24.21,"n":3213,"o":24.54,"t":"2026-05-28T04:00:00Z","v":92244,"vw":24.612631},{"c":24.71,"h":24.9999,"l":24.65,"n":1429,"o":24.65,"t":"2026-05-29T04:00:00Z","v":97068,"vw":24.729394},{"c":24.04,"h":24.61,"l":23.65,"n":3125,"o":24.52,"t":"2026-06-01T04:00:00Z","v":101262,"vw":23.971221},{"c":24.31,"h":24.34,"l":23.64,"n":3913,"o":24.04,"t":"2026-06-02T04:00:00Z","v":122598,"vw":24.167078},{"c":23.73,"h":24.2999,"l":23.65,"n":3677,"o":24.18,"t":"2026-06-03T04:00:00Z","v":142565,"vw":23.793077},{"c":24.81,"h":24.865,"l":23.98,"n":3688,"o":24.09,"t":"2026-06-04T04:00:00Z","v":99157,"vw":24.695325},{"c":24.8,"h":25.15,"l":24.71,"n":3150,"o":24.79,"t":"2026-06-05T04:00:00Z","v":92503,"vw":24.893208},{"c":24.81,"h":25.31,"l":24.77,"n":2187,"o":24.87,"t":"2026-06-08T04:00:00Z","v":70280,"vw":24.880126},{"c":25.22,"h":25.8499,"l":24.5103,"n":2659,"o":24.97,"t":"2026-06-09T04:00:00Z","v":88589,"vw":25.248844},{"c":25.41,"h":25.85,"l":25.2,"n":2942,"o":25.38,"t":"2026-06-10T04:00:00Z","v":118053,"vw":25.469859},{"c":25.52,"h":25.58,"l":25.04,"n":3646,"o":25.41,"t":"2026-06-11T04:00:00Z","v":106916,"vw":25.389249},{"c":25.8,"h":25.92,"l":25.465,"n":3439,"o":25.56,"t":"2026-06-12T04:00:00Z","v":131554,"vw":25.795606},{"c":25.11,"h":26.015,"l":25.025,"n":4337,"o":26,"t":"2026-06-15T04:00:00Z","v":135514,"vw":25.485169},{"c":25.27,"h":25.625,"l":24.88,"n":3676,"o":25.26,"t":"2026-06-16T04:00:00Z","v":107473,"vw":25.191025},{"c":25,"h":25.685,"l":24.67,"n":6155,"o":25.44,"t":"2026-06-17T04:00:00Z","v":226078,"vw":25.064691},{"c":25.21,"h":25.785,"l":24.73,"n":7966,"o":25.38,"t":"2026-06-18T04:00:00Z","v":657941,"vw":25.12955},{"c":25.26,"h":25.57,"l":24.875,"n":4228,"o":25.19,"t":"2026-06-22T04:00:00Z","v":165089,"vw":25.175372},{"c":26.09,"h":26.14,"l":25.27,"n":4741,"o":25.27,"t":"2026-06-23T04:00:00Z","v":181416,"vw":25.891333},{"c":26.68,"h":26.83,"l":25.705,"n":4823,"o":26.06,"t":"2026-06-24T04:00:00Z","v":188584,"vw":26.61424},{"c":27.25,"h":27.25,"l":26.5,"n":4409,"o":26.5,"t":"2026-06-25T04:00:00Z","v":191211,"vw":27.021506},{"c":27.96,"h":28.29,"l":27.21,"n":5033,"o":27.36,"t":"2026-06-26T04:00:00Z","v":842542,"vw":27.914895},{"c":27.88,"h":28.02,"l":27.335,"n":4797,"o":27.69,"t":"2026-06-29T04:00:00Z","v":175996,"vw":27.750798},{"c":27.74,"h":28.105,"l":27.5,"n":4995,"o":27.72,"t":"2026-06-30T04:00:00Z","v":205937,"vw":27.813893},{"c":27.72,"h":27.95,"l":27.175,"n":4853,"o":27.45,"t":"2026-07-01T04:00:00Z","v":158411,"vw":27.690302},{"c":27.12,"h":28.08,"l":27.11,"n":4866,"o":27.86,"t":"2026-07-02T04:00:00Z","v":130754,"vw":27.262859},{"c":27.27,"h":27.57,"l":26.835,"n":4022,"o":27.11,"t":"2026-07-06T04:00:00Z","v":142379,"vw":27.172276},{"c":27.11,"h":27.66,"l":25.71,"n":3991,"o":27.45,"t":"2026-07-07T04:00:00Z","v":168696,"vw":27.181374},{"c":26.38,"h":27.1,"l":26.1127,"n":4459,"o":26.9,"t":"2026-07-08T04:00:00Z","v":161841,"vw":26.522323},{"c":27.13,"h":27.24,"l":26.37,"n":3527,"o":26.38,"t":"2026-07-09T04:00:00Z","v":189280,"vw":27.019039},{"c":27.22,"h":27.42,"l":26.52,"n":3663,"o":27.03,"t":"2026-07-10T04:00:00Z","v":124108,"vw":27.238655},{"c":27.48,"h":27.66,"l":27.01,"n":3883,"o":27.31,"t":"2026-07-13T04:00:00Z","v":133265,"vw":27.401863},{"c":27.16,"h":27.6,"l":26.37,"n":3082,"o":27.47,"t":"2026-07-14T04:00:00Z","v":133295,"vw":27.251042},{"c":27.55,"h":27.8899,"l":27.13,"n":4291,"o":27.23,"t":"2026-07-15T04:00:00Z","v":116596,"vw":27.564473},{"c":28.48,"h":28.755,"l":27.6,"n":3796,"o":27.6,"t":"2026-07-16T04:00:00Z","v":172760,"vw":28.419562},{"c":27.84,"h":28.44,"l":27.6,"n":5818,"o":28.23,"t":"2026-07-17T04:00:00Z","v":165288,"vw":27.884394},{"c":27.89,"h":28.12,"l":27.39,"n":4132,"o":27.92,"t":"2026-07-20T04:00:00Z","v":128814,"vw":27.73908},{"c":27.9,"h":28.02,"l":27.47,"n":3462,"o":27.74,"t":"2026-07-21T04:00:00Z","v":127375,"vw":27.845528},{"c":27.55,"h":28.025,"l":27,"n":6217,"o":27.97,"t":"2026-07-22T04:00:00Z","v":147191,"vw":27.564864},{"c":27.15,"h":27.66,"l":26.42,"n":8168,"o":27.11,"t":"2026-07-23T04:00:00Z","v":322775,"vw":27.153839},{"c":27.09,"h":27.735,"l":26.984,"n":5539,"o":27.28,"t":"2026-07-24T04:00:00Z","v":200807,"vw":27.342428},{"c":26.74,"h":27.44,"l":26.57,"n":4471,"o":27.23,"t":"2026-07-27T04:00:00Z","v":156745,"vw":26.836033},{"c":26.97,"h":27.31,"l":26.86,"n":3901,"o":27,"t":"2026-07-28T04:00:00Z","v":183141,"vw":27.024663},{"c":26.65,"h":27.02,"l":26.57,"n":4050,"o":26.9,"t":"2026-07-29T04:00:00Z","v":163294,"vw":26.718189},{"c":26.33,"h":26.87,"l":26.3,"n":5060,"o":26.7,"t":"2026-07-30T04:00:00Z","v":180818,"vw":26.468921},{"c":26.51,"h":26.695,"l":26.26,"n":4722,"o":26.3,"t":"2026-07-31T04:00:00Z","v":176842,"vw":26.497589},{"c":27.25,"h":27.46,"l":26.93,"n":4736,"o":26.93,"t":"2026-08-03T04:00:00Z","v":213777,"vw":27.227433},{"c":27.08,"h":27.57,"l":27.005,"n":6020,"o":27.25,"t":"2026-08-04T04:00:00Z","v":221588,"vw":27.227988},{"c":26.99,"h":27.85,"l":26.89,"n":2865,"o":27.34,"t":"2026-08-05T04:00:00Z","v":109718,"vw":27.009585},{"c":26.56,"h":27.24,"l":26.5,"n":3421,"o":27.23,"t":"2026-08-06T04:00:00Z","v":161368,"vw":26.671547},{"c":26.37,"h":26.63,"l":26.1,"n":2596,"o":26.63,"t":"2026-08-07T04:00:00Z","v":155968,"vw":26.402282},{"c":26.42,"h":26.54,"l":26.01,"n":3673,"o":26.2,"t":"2026-08-10T04:00:00Z","v":88633,"vw":26.391042},{"c":26.76,"h":26.84,"l":26.41,"n":3717,"o":26.41,"t":"2026-08-11T04:00:00Z","v":101025,"vw":26.724151},{"c":26.93,"h":27.1,"l":26.8,"n":3247,"o":26.86,"t":"2026-08-12T04:00:00Z","v":86341,"vw":26.955636},{"c":27.02,"h":27.27,"l":26.895,"n":3177,"o":27.14,"t":"2026-08-13T04:00:00Z","v":100457,"vw":27.050116},{"c":27.25,"h":27.36,"l":27.07,"n":3722,"o":27.13,"t":"2026-08-14T04:00:00Z","v":149337,"vw":27.228271},{"c":26.89,"h":27.4,"l":26.86,"n":3863,"o":27.29,"t":"2026-08-17T04:00:00Z","v":93693,"vw":27.011636},{"c":26.77,"h":27,"l":26.53,"n":3606,"o":26.99,"t":"2026-08-18T04:00:00Z","v":104007,"vw":26.755915},{"c":25.74,"h":26.97,"l":25.7,"n":4562,"o":26.97,"t":"2026-08-19T04:00:00Z","v":112776,"vw":25.954062},{"c":25.715,"h":25.81,"l":25.0716,"n":3437,"o":25.61,"t":"2026-08-20T04:00:00Z","v":67782,"vw":25.66477},{"c":25.8,"h":26,"l":25.3487,"n":3649,"o":25.9,"t":"2026-08-21T04:00:00Z","v":187281,"vw":25.743975},{"c":25.77,"h":26.13,"l":25.7,"n":3155,"o":25.87,"t":"2026-08-24T04:00:00Z","v":98812,"vw":25.820359},{"c":25.545,"h":26.3,"l":25.38,"n":2684,"o":25.79,"t":"2026-08-25T04:00:00Z","v":80160,"vw":25.544475},{"c":25.63,"h":25.82,"l":25.37,"n":2908,"o":25.61,"t":"2026-08-26T04:00:00Z","v":65341,"vw":25.630662},{"c":25.8,"h":25.805,"l":25.25,"n":2832,"o":25.61,"t":"2026-08-27T04:00:00Z","v":77179,"vw":25.66678},{"c":25.65,"h":26.38,"l":25.63,"n":4045,"o":25.83,"t":"2026-08-28T04:00:00Z","v":123672,"vw":25.833749},{"c":25.57,"h":25.88,"l":25.28,"n":2722,"o":25.75,"t":"2026-08-31T04:00:00Z","v":128171,"vw":25.555766},{"c":25.38,"h":25.71,"l":25.13,"n":3738,"o":25.42,"t":"2026-09-01T04:00:00Z","v":103982,"vw":25.336324},{"c":25.79,"h":26,"l":25.32,"n":4149,"o":25.43,"t":"2026-09-02T04:00:00Z","v":165814,"vw":25.824284},{"c":25.97,"h":26.375,"l":25.89,"n":3614,"o":26,"t":"2026-09-03T04:00:00Z","v":96506,"vw":25.991045},{"c":26.45,"h":26.45,"l":25.75,"n":4067,"o":25.87,"t":"2026-09-04T04:00:00Z","v":128170,"vw":26.318957},{"c":26.03,"h":26.47,"l":26,"n":3382,"o":26.45,"t":"2026-09-08T04:00:00Z","v":188797,"vw":26.140296},{"c":26.04,"h":26.47,"l":25.8,"n":3498,"o":26.01,"t":"2026-09-09T04:00:00Z","v":112565,"vw":26.016455},{"c":26.05,"h":26.05,"l":25.54,"n":3093,"o":25.8,"t":"2026-09-10T04:00:00Z","v":156559,"vw":25.913112},{"c":26.16,"h":26.31,"l":25.89,"n":3491,"o":26.31,"t":"2026-09-11T04:00:00Z","v":98677,"vw":26.110168},{"c":26.1,"h":26.49,"l":26.05,"n":5108,"o":26.14,"t":"2026-09-14T04:00:00Z","v":202466,"vw":26.162628},{"c":26,"h":26.2,"l":25.75,"n":6497,"o":26.11,"t":"2026-09-15T04:00:00Z","v":227758,"vw":26.022043},{"c":25.56,"h":26.03,"l":24.94,"n":4694,"o":25.93,"t":"2026-09-16T04:00:00Z","v":189459,"vw":25.487659},{"c":25.48,"h":25.97,"l":25.44,"n":3720,"o":25.81,"t":"2026-09-17T04:00:00Z","v":85823,"vw":25.552599},{"c":25.44,"h":25.57,"l":25.075,"n":2830,"o":25.28,"t":"2026-09-18T04:00:00Z","v":268073,"vw":25.409127},{"c":25.22,"h":25.665,"l":25.22,"n":3754,"o":25.43,"t":"2026-09-21T04:00:00Z","v":118789,"vw":25.331413},{"c":25.1,"h":25.47,"l":24.92,"n":4138,"o":25.47,"t":"2026-09-22T04:00:00Z","v":150195,"vw":25.124686},{"c":24.53,"h":25.17,"l":24.52,"n":3251,"o":25.01,"t":"2026-09-23T04:00:00Z","v":104014,"vw":24.668747},{"c":24.62,"h":24.77,"l":24.28,"n":5612,"o":24.66,"t":"2026-09-24T04:00:00Z","v":335352,"vw":24.487662},{"c":24.98,"h":25.135,"l":24.61,"n":4343,"o":24.67,"t":"2026-09-25T04:00:00Z","v":179550,"vw":24.984136},{"c":24.52,"h":24.98,"l":24.4701,"n":2972,"o":24.98,"t":"2026-09-28T04:00:00Z","v":100794,"vw":24.566858},{"c":24.28,"h":24.63,"l":24.06,"n":4512,"o":24.54,"t":"2026-09-29T04:00:00Z","v":119052,"vw":24.264955},{"c":24.23,"h":24.44,"l":23.9,"n":2738,"o":24.28,"t":"2026-09-30T04:00:00Z","v":134113,"vw":24.162952},{"c":24.54,"h":24.56,"l":23.7601,"n":3396,"o":24.23,"t":"2026-10-01T04:00:00Z","v":106884,"vw":24.332407},{"c":24.76,"h":25.085,"l":24.51,"n":3484,"o":24.84,"t":"2026-10-02T04:00:00Z","v":159233,"vw":24.725882},{"c":24.67,"h":25.14,"l":24.63,"n":2940,"o":24.91,"t":"2026-10-05T04:00:00Z","v":111482,"vw":24.738889},{"c":24.65,"h":25.0688,"l":24.58,"n":2838,"o":24.84,"t":"2026-10-06T04:00:00Z","v":84664,"vw":24.704102},{"c":24.3,"h":24.55,"l":24.2,"n":4352,"o":24.42,"t":"2026-10-07T04:00:00Z","v":136031,"vw":24.328645},{"c":24.65,"h":24.78,"l":24.21,"n":4394,"o":24.23,"t":"2026-10-08T04:00:00Z","v":166654,"vw":24.545925},{"c":24.24,"h":24.59,"l":24.21,"n":2779,"o":24.55,"t":"2026-10-09T04:00:00Z","v":84594,"vw":24.281136},{"c":24.41,"h":24.645,"l":24.24,"n":2475,"o":24.24,"t":"2026-10-12T04:00:00Z","v":108390,"vw":24.457362},{"c":24.34,"h":24.675,"l":24.19,"n":3443,"o":24.6,"t":"2026-10-13T04:00:00Z","v":103220,"vw":24.352328},{"c":24.11,"h":24.27,"l":23.85,"n":4077,"o":24.04,"t":"2026-10-14T04:00:00Z","v":131627,"vw":24.108663},{"c":24.43,"h":24.66,"l":24.19,"n":4237,"o":24.31,"t":"2026-10-15T04:00:00Z","v":132018,"vw":24.39676},{"c":23.55,"h":24.18,"l":22.95,"n":5106,"o":24.18,"t":"2026-10-16T04:00:00Z","v":202267,"vw":23.643117},{"c":23.3,"h":23.69,"l":23.0715,"n":4649,"o":23.51,"t":"2026-10-19T04:00:00Z","v":185134,"vw":23.377886},{"c":23.72,"h":23.97,"l":23.39,"n":3875,"o":23.39,"t":"2026-10-20T04:00:00Z","v":137641,"vw":23.703335},{"c":23.65,"h":23.84,"l":23.3301,"n":3556,"o":23.77,"t":"2026-10-21T04:00:00Z","v":106595,"vw":23.646903},{"c":24.2,"h":24.325,"l":23.64,"n":3580,"o":23.64,"t":"2026-10-22T04:00:00Z","v":118915,"vw":24.180295}],"volatilityBars":[{"c":25.24,"h":25.47,"l":25.23,"n":82,"o":25.47,"t":"2026-09-22T13:30:00Z","v":4556,"vw":25.337416},{"c":25.39,"h":25.39,"l":25.1,"n":57,"o":25.35,"t":"2026-09-22T13:45:00Z","v":2676,"vw":25.286645},{"c":25.375,"h":25.41,"l":25.3,"n":116,"o":25.3,"t":"2026-09-22T14:00:00Z","v":4852,"vw":25.377127},{"c":25.2,"h":25.32,"l":25.195,"n":58,"o":25.32,"t":"2026-09-22T14:15:00Z","v":3128,"vw":25.232761},{"c":25.07,"h":25.205,"l":25.07,"n":73,"o":25.17,"t":"2026-09-22T14:30:00Z","v":3690,"vw":25.159705},{"c":25,"h":25.03,"l":24.92,"n":112,"o":25,"t":"2026-09-22T14:45:00Z","v":3442,"vw":24.974492},{"c":25.01,"h":25.04,"l":24.99,"n":146,"o":25.02,"t":"2026-09-22T15:00:00Z","v":4229,"vw":25.009873},{"c":25.08,"h":25.1,"l":25.04,"n":181,"o":25.04,"t":"2026-09-22T15:15:00Z","v":5604,"vw":25.065826},{"c":25.03,"h":25.065,"l":24.985,"n":51,"o":25,"t":"2026-09-22T15:30:00Z","v":2550,"vw":25.04375},{"c":25.0493,"h":25.0493,"l":25.03,"n":42,"o":25.03,"t":"2026-09-22T15:45:00Z","v":1706,"vw":25.040081},{"c":25.11,"h":25.11,"l":25.05,"n":25,"o":25.055,"t":"2026-09-22T16:00:00Z","v":2092,"vw":25.080934},{"c":25.04,"h":25.11,"l":25.04,"n":101,"o":25.0901,"t":"2026-09-22T16:15:00Z","v":3466,"vw":25.086537},{"c":25.05,"h":25.065,"l":25.05,"n":12,"o":25.05,"t":"2026-09-22T16:30:00Z","v":686,"vw":25.057463},{"c":25.095,"h":25.1,"l":25.03,"n":67,"o":25.03,"t":"2026-09-22T16:45:00Z","v":1950,"vw":25.070585},{"c":25.03,"h":25.08,"l":25.02,"n":32,"o":25.07,"t":"2026-09-22T17:00:00Z","v":1662,"vw":25.059572},{"c":25.05,"h":25.05,"l":25.01,"n":61,"o":25.03,"t":"2026-09-22T17:15:00Z","v":2530,"vw":25.032403},{"c":25.06,"h":25.07,"l":25.06,"n":18,"o":25.07,"t":"2026-09-22T17:30:00Z","v":497,"vw":25.063049},{"c":25.26,"h":25.28,"l":25.09,"n":134,"o":25.09,"t":"2026-09-22T17:45:00Z","v":2876,"vw":25.205898},{"c":25.24,"h":25.245,"l":25.23,"n":20,"o":25.23,"t":"2026-09-22T18:00:00Z","v":629,"vw":25.23625},{"c":25.21,"h":25.24,"l":25.2,"n":98,"o":25.2,"t":"2026-09-22T18:15:00Z","v":5167,"vw":25.209798},{"c":25.19,"h":25.21,"l":25.19,"n":32,"o":25.2,"t":"2026-09-22T18:30:00Z","v":874,"vw":25.2025},{"c":25.135,"h":25.17,"l":25.135,"n":79,"o":25.14,"t":"2026-09-22T18:45:00Z","v":2275,"vw":25.150556},{"c":25.12,"h":25.15,"l":25.09,"n":126,"o":25.14,"t":"2026-09-22T19:00:00Z","v":4270,"vw":25.119207},{"c":25.15,"h":25.16,"l":25.125,"n":109,"o":25.125,"t":"2026-09-22T19:15:00Z","v":3523,"vw":25.145183},{"c":25.13,"h":25.195,"l":25.13,"n":253,"o":25.13,"t":"2026-09-22T19:30:00Z","v":6061,"vw":25.163449},{"c":25.105,"h":25.16,"l":25.075,"n":791,"o":25.16,"t":"2026-09-22T19:45:00Z","v":26315,"vw":25.106158},{"c":25.1,"h":25.1,"l":25.1,"n":6,"o":25.1,"t":"2026-09-22T20:00:00Z","v":33799,"vw":25.1},{"c":24.57,"h":24.57,"l":24.57,"n":2,"o":24.57,"t":"2026-09-23T11:45:00Z","v":142,"vw":24.57},{"c":25,"h":25.17,"l":25,"n":55,"o":25.01,"t":"2026-09-23T13:30:00Z","v":2005,"vw":25.055422},{"c":25,"h":25.07,"l":25,"n":17,"o":25,"t":"2026-09-23T13:45:00Z","v":693,"vw":25.014},{"c":24.95,"h":24.95,"l":24.91,"n":38,"o":24.92,"t":"2026-09-23T14:00:00Z","v":1437,"vw":24.926621},{"c":24.96,"h":24.96,"l":24.96,"n":12,"o":24.96,"t":"2026-09-23T14:15:00Z","v":301,"vw":24.96},{"c":24.905,"h":24.95,"l":24.83,"n":66,"o":24.83,"t":"2026-09-23T14:30:00Z","v":2738,"vw":24.894412},{"c":24.91,"h":24.95,"l":24.91,"n":19,"o":24.94,"t":"2026-09-23T14:45:00Z","v":705,"vw":24.938333},{"c":24.92,"h":24.94,"l":24.91,"n":17,"o":24.91,"t":"2026-09-23T15:00:00Z","v":599,"vw":24.9275},{"c":24.89,"h":24.91,"l":24.87,"n":36,"o":24.91,"t":"2026-09-23T15:15:00Z","v":1638,"vw":24.89},{"c":24.86,"h":24.86,"l":24.82,"n":69,"o":24.82,"t":"2026-09-23T15:30:00Z","v":2406,"vw":24.841157},{"c":24.89,"h":24.92,"l":24.87,"n":144,"o":24.88,"t":"2026-09-23T15:45:00Z","v":4774,"vw":24.896611},{"c":24.855,"h":24.885,"l":24.84,"n":60,"o":24.885,"t":"2026-09-23T16:00:00Z","v":2706,"vw":24.861154},{"c":24.875,"h":24.89,"l":24.84,"n":70,"o":24.86,"t":"2026-09-23T16:15:00Z","v":2370,"vw":24.87061},{"c":24.9099,"h":24.9099,"l":24.865,"n":45,"o":24.87,"t":"2026-09-23T16:30:00Z","v":1281,"vw":24.879676},{"c":24.87,"h":24.87,"l":24.855,"n":63,"o":24.87,"t":"2026-09-23T16:45:00Z","v":1291,"vw":24.862557},{"c":24.81,"h":24.86,"l":24.77,"n":81,"o":24.86,"t":"2026-09-23T17:00:00Z","v":2188,"vw":24.803077},{"c":24.87,"h":24.87,"l":24.87,"n":10,"o":24.87,"t":"2026-09-23T17:15:00Z","v":285,"vw":24.87},{"c":24.85,"h":24.85,"l":24.82,"n":48,"o":24.82,"t":"2026-09-23T17:30:00Z","v":939,"vw":24.835},{"c":24.9,"h":24.92,"l":24.9,"n":28,"o":24.91,"t":"2026-09-23T17:45:00Z","v":869,"vw":24.908},{"c":24.88,"h":24.88,"l":24.85,"n":11,"o":24.85,"t":"2026-09-23T18:00:00Z","v":364,"vw":24.863393},{"c":24.895,"h":24.895,"l":24.88,"n":38,"o":24.88,"t":"2026-09-23T18:15:00Z","v":714,"vw":24.883889},{"c":24.85,"h":24.85,"l":24.85,"n":10,"o":24.85,"t":"2026-09-23T18:30:00Z","v":311,"vw":24.85},{"c":24.805,"h":24.81,"l":24.78,"n":51,"o":24.78,"t":"2026-09-23T18:45:00Z","v":1418,"vw":24.806111},{"c":24.8,"h":24.83,"l":24.8,"n":114,"o":24.82,"t":"2026-09-23T19:00:00Z","v":3725,"vw":24.814322},{"c":24.72,"h":24.77,"l":24.7,"n":26,"o":24.77,"t":"2026-09-23T19:15:00Z","v":1052,"vw":24.720282},{"c":24.675,"h":24.72,"l":24.675,"n":121,"o":24.68,"t":"2026-09-23T19:30:00Z","v":4180,"vw":24.696555},{"c":24.54,"h":24.67,"l":24.52,"n":639,"o":24.67,"t":"2026-09-23T19:45:00Z","v":23150,"vw":24.584783},{"c":24.53,"h":24.53,"l":24.53,"n":9,"o":24.53,"t":"2026-09-23T20:00:00Z","v":26977,"vw":24.53},{"c":24.46,"h":24.77,"l":24.46,"n":51,"o":24.66,"t":"2026-09-24T13:30:00Z","v":1661,"vw":24.592475},{"c":24.545,"h":24.545,"l":24.545,"n":4,"o":24.545,"t":"2026-09-24T13:45:00Z","v":121,"vw":24.545},{"c":24.54,"h":24.56,"l":24.54,"n":33,"o":24.56,"t":"2026-09-24T14:30:00Z","v":790,"vw":24.553232},{"c":24.39,"h":24.45,"l":24.39,"n":19,"o":24.45,"t":"2026-09-24T15:00:00Z","v":1049,"vw":24.404176},{"c":24.28,"h":24.45,"l":24.28,"n":504,"o":24.4,"t":"2026-09-24T15:15:00Z","v":35464,"vw":24.313597},{"c":24.305,"h":24.35,"l":24.28,"n":457,"o":24.3,"t":"2026-09-24T15:30:00Z","v":27450,"vw":24.305093},{"c":24.355,"h":24.355,"l":24.295,"n":175,"o":24.3,"t":"2026-09-24T15:45:00Z","v":4718,"vw":24.32144},{"c":24.35,"h":24.3625,"l":24.33,"n":164,"o":24.34,"t":"2026-09-24T16:00:00Z","v":4309,"vw":24.349108},{"c":24.5,"h":24.565,"l":24.35,"n":545,"o":24.35,"t":"2026-09-24T16:15:00Z","v":25449,"vw":24.433564},{"c":24.51,"h":24.585,"l":24.5,"n":418,"o":24.51,"t":"2026-09-24T16:30:00Z","v":31936,"vw":24.527532},{"c":24.5,"h":24.55,"l":24.48,"n":41,"o":24.55,"t":"2026-09-24T16:45:00Z","v":1480,"vw":24.521034},{"c":24.61,"h":24.61,"l":24.47,"n":34,"o":24.47,"t":"2026-09-24T17:00:00Z","v":1931,"vw":24.537037},{"c":24.5,"h":24.605,"l":24.5,"n":103,"o":24.6,"t":"2026-09-24T17:15:00Z","v":11544,"vw":24.578316},{"c":24.555,"h":24.5699,"l":24.525,"n":68,"o":24.525,"t":"2026-09-24T17:45:00Z","v":2706,"vw":24.550405},{"c":24.55,"h":24.56,"l":24.53,"n":76,"o":24.54,"t":"2026-09-24T18:00:00Z","v":2821,"vw":24.546516},{"c":24.55,"h":24.58,"l":24.54,"n":86,"o":24.54,"t":"2026-09-24T18:15:00Z","v":2474,"vw":24.551667},{"c":24.565,"h":24.565,"l":24.54,"n":32,"o":24.55,"t":"2026-09-24T18:30:00Z","v":631,"vw":24.551667},{"c":24.51,"h":24.55,"l":24.49,"n":49,"o":24.535,"t":"2026-09-24T18:45:00Z","v":2422,"vw":24.508183},{"c":24.5,"h":24.515,"l":24.48,"n":129,"o":24.49,"t":"2026-09-24T19:00:00Z","v":5881,"vw":24.499897},{"c":24.5,"h":24.5,"l":24.45,"n":71,"o":24.47,"t":"2026-09-24T19:15:00Z","v":2750,"vw":24.464895},{"c":24.51,"h":24.51,"l":24.48,"n":222,"o":24.49,"t":"2026-09-24T19:30:00Z","v":9298,"vw":24.502547},{"c":24.63,"h":24.63,"l":24.49,"n":1455,"o":24.51,"t":"2026-09-24T19:45:00Z","v":102779,"vw":24.513926},{"c":24.62,"h":24.62,"l":24.62,"n":6,"o":24.62,"t":"2026-09-24T20:00:00Z","v":46365,"vw":24.62},{"c":25.06,"h":25.06,"l":24.67,"n":36,"o":24.67,"t":"2026-09-25T13:30:00Z","v":2135,"vw":24.854827},{"c":24.81,"h":24.81,"l":24.81,"n":15,"o":24.81,"t":"2026-09-25T13:45:00Z","v":392,"vw":24.81},{"c":24.61,"h":24.63,"l":24.61,"n":26,"o":24.61,"t":"2026-09-25T14:00:00Z","v":1968,"vw":24.614831},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-09-25T14:15:00Z","v":101,"vw":24.66},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-09-25T14:30:00Z","v":416,"vw":25},{"c":25,"h":25,"l":25,"n":4,"o":25,"t":"2026-09-25T14:45:00Z","v":199,"vw":25},{"c":24.81,"h":24.81,"l":24.81,"n":25,"o":24.81,"t":"2026-09-25T15:00:00Z","v":495,"vw":24.81},{"c":24.845,"h":24.89,"l":24.845,"n":16,"o":24.89,"t":"2026-09-25T15:15:00Z","v":391,"vw":24.871667},{"c":24.785,"h":24.865,"l":24.765,"n":123,"o":24.85,"t":"2026-09-25T15:30:00Z","v":4559,"vw":24.799348},{"c":24.91,"h":24.91,"l":24.79,"n":112,"o":24.815,"t":"2026-09-25T15:45:00Z","v":3834,"vw":24.870261},{"c":25.05,"h":25.07,"l":24.915,"n":295,"o":24.915,"t":"2026-09-25T16:00:00Z","v":8165,"vw":25.030556},{"c":25.005,"h":25.05,"l":25.005,"n":96,"o":25.05,"t":"2026-09-25T16:15:00Z","v":2998,"vw":25.026167},{"c":24.97,"h":25.005,"l":24.955,"n":53,"o":25.005,"t":"2026-09-25T16:30:00Z","v":2437,"vw":24.970749},{"c":24.9375,"h":24.99,"l":24.89,"n":154,"o":24.97,"t":"2026-09-25T17:00:00Z","v":6657,"vw":24.945729},{"c":24.93,"h":24.96,"l":24.928,"n":11,"o":24.928,"t":"2026-09-25T17:15:00Z","v":788,"vw":24.933843},{"c":24.885,"h":24.9,"l":24.87,"n":83,"o":24.9,"t":"2026-09-25T17:30:00Z","v":3213,"vw":24.886839},{"c":24.93,"h":24.93,"l":24.885,"n":42,"o":24.885,"t":"2026-09-25T17:45:00Z","v":1205,"vw":24.908171},{"c":24.8823,"h":24.945,"l":24.8823,"n":54,"o":24.945,"t":"2026-09-25T18:00:00Z","v":2076,"vw":24.910368},{"c":24.925,"h":24.96,"l":24.915,"n":62,"o":24.93,"t":"2026-09-25T18:15:00Z","v":1393,"vw":24.931667},{"c":24.89,"h":24.9,"l":24.89,"n":32,"o":24.9,"t":"2026-09-25T18:30:00Z","v":631,"vw":24.895},{"c":24.91,"h":24.91,"l":24.9,"n":42,"o":24.9,"t":"2026-09-25T18:45:00Z","v":1297,"vw":24.902857},{"c":25.115,"h":25.115,"l":24.8772,"n":286,"o":24.9,"t":"2026-09-25T19:00:00Z","v":24514,"vw":24.971312},{"c":25.06,"h":25.13,"l":25.06,"n":315,"o":25.11,"t":"2026-09-25T19:15:00Z","v":21856,"vw":25.113975},{"c":25.13,"h":25.135,"l":25.02,"n":243,"o":25.03,"t":"2026-09-25T19:30:00Z","v":9440,"vw":25.050594},{"c":25.005,"h":25.12,"l":24.93,"n":839,"o":25.11,"t":"2026-09-25T19:45:00Z","v":29846,"vw":24.993224},{"c":24.98,"h":24.98,"l":24.98,"n":9,"o":24.98,"t":"2026-09-25T20:00:00Z","v":32650,"vw":24.98},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-09-25T22:30:00Z","v":300,"vw":24.99},{"c":24.75,"h":24.98,"l":24.745,"n":81,"o":24.98,"t":"2026-09-28T13:30:00Z","v":3649,"vw":24.900615},{"c":24.67,"h":24.735,"l":24.65,"n":13,"o":24.72,"t":"2026-09-28T13:45:00Z","v":809,"vw":24.6975},{"c":24.8,"h":24.8,"l":24.7,"n":37,"o":24.7,"t":"2026-09-28T14:00:00Z","v":962,"vw":24.777778},{"c":24.77,"h":24.77,"l":24.63,"n":61,"o":24.7479,"t":"2026-09-28T14:15:00Z","v":2480,"vw":24.736984},{"c":24.75,"h":24.79,"l":24.71,"n":13,"o":24.71,"t":"2026-09-28T14:30:00Z","v":415,"vw":24.75},{"c":24.59,"h":24.71,"l":24.58,"n":142,"o":24.71,"t":"2026-09-28T14:45:00Z","v":3309,"vw":24.650682},{"c":24.645,"h":24.65,"l":24.54,"n":83,"o":24.62,"t":"2026-09-28T15:00:00Z","v":3027,"vw":24.58121},{"c":24.65,"h":24.65,"l":24.63,"n":14,"o":24.63,"t":"2026-09-28T15:15:00Z","v":269,"vw":24.64},{"c":24.625,"h":24.68,"l":24.625,"n":20,"o":24.68,"t":"2026-09-28T15:30:00Z","v":286,"vw":24.6525},{"c":24.635,"h":24.695,"l":24.635,"n":37,"o":24.695,"t":"2026-09-28T15:45:00Z","v":742,"vw":24.655134},{"c":24.59,"h":24.665,"l":24.53,"n":46,"o":24.65,"t":"2026-09-28T16:00:00Z","v":1263,"vw":24.586961},{"c":24.67,"h":24.67,"l":24.59,"n":37,"o":24.59,"t":"2026-09-28T16:15:00Z","v":597,"vw":24.626667},{"c":24.6,"h":24.68,"l":24.59,"n":64,"o":24.68,"t":"2026-09-28T16:30:00Z","v":2211,"vw":24.612222},{"c":24.61,"h":24.62,"l":24.58,"n":22,"o":24.58,"t":"2026-09-28T16:45:00Z","v":942,"vw":24.594948},{"c":24.73,"h":24.76,"l":24.64,"n":40,"o":24.64,"t":"2026-09-28T17:00:00Z","v":1321,"vw":24.711429},{"c":24.665,"h":24.69,"l":24.6627,"n":28,"o":24.69,"t":"2026-09-28T17:15:00Z","v":1482,"vw":24.678522},{"c":24.74,"h":24.74,"l":24.6,"n":19,"o":24.6,"t":"2026-09-28T17:30:00Z","v":553,"vw":24.67},{"c":24.625,"h":24.68,"l":24.625,"n":32,"o":24.68,"t":"2026-09-28T17:45:00Z","v":1003,"vw":24.645124},{"c":24.6,"h":24.645,"l":24.6,"n":19,"o":24.645,"t":"2026-09-28T18:00:00Z","v":627,"vw":24.612857},{"c":24.55,"h":24.59,"l":24.55,"n":35,"o":24.59,"t":"2026-09-28T18:15:00Z","v":1986,"vw":24.569307},{"c":24.515,"h":24.56,"l":24.515,"n":52,"o":24.56,"t":"2026-09-28T18:30:00Z","v":910,"vw":24.532647},{"c":24.53,"h":24.55,"l":24.53,"n":37,"o":24.5499,"t":"2026-09-28T18:45:00Z","v":1255,"vw":24.538998},{"c":24.49,"h":24.49,"l":24.485,"n":59,"o":24.49,"t":"2026-09-28T19:00:00Z","v":1537,"vw":24.489546},{"c":24.5,"h":24.5,"l":24.4701,"n":78,"o":24.49,"t":"2026-09-28T19:15:00Z","v":2256,"vw":24.487005},{"c":24.55,"h":24.575,"l":24.52,"n":168,"o":24.53,"t":"2026-09-28T19:30:00Z","v":4046,"vw":24.539739},{"c":24.53,"h":24.59,"l":24.5,"n":586,"o":24.56,"t":"2026-09-28T19:45:00Z","v":20926,"vw":24.531333},{"c":24.52,"h":24.52,"l":24.52,"n":7,"o":24.52,"t":"2026-09-28T20:00:00Z","v":27880,"vw":24.52},{"c":24.54,"h":24.55,"l":24.54,"n":19,"o":24.54,"t":"2026-09-29T13:30:00Z","v":3509,"vw":24.541071},{"c":24.595,"h":24.595,"l":24.595,"n":8,"o":24.595,"t":"2026-09-29T13:45:00Z","v":173,"vw":24.595},{"c":24.5,"h":24.5,"l":24.375,"n":99,"o":24.48,"t":"2026-09-29T14:00:00Z","v":3844,"vw":24.466168},{"c":24.5,"h":24.63,"l":24.49,"n":28,"o":24.49,"t":"2026-09-29T14:15:00Z","v":911,"vw":24.527718},{"c":24.385,"h":24.415,"l":24.385,"n":16,"o":24.405,"t":"2026-09-29T14:30:00Z","v":694,"vw":24.39875},{"c":24.4,"h":24.4,"l":24.385,"n":12,"o":24.385,"t":"2026-09-29T14:45:00Z","v":754,"vw":24.3975},{"c":24.25,"h":24.29,"l":24.25,"n":61,"o":24.29,"t":"2026-09-29T15:00:00Z","v":1407,"vw":24.266686},{"c":24.28,"h":24.28,"l":24.28,"n":14,"o":24.28,"t":"2026-09-29T15:15:00Z","v":388,"vw":24.28},{"c":24.21,"h":24.3,"l":24.21,"n":36,"o":24.3,"t":"2026-09-29T15:30:00Z","v":1058,"vw":24.24452},{"c":24.175,"h":24.24,"l":24.175,"n":60,"o":24.21,"t":"2026-09-29T15:45:00Z","v":1489,"vw":24.209425},{"c":24.13,"h":24.16,"l":24.1,"n":180,"o":24.13,"t":"2026-09-29T16:00:00Z","v":7390,"vw":24.126068},{"c":24.105,"h":24.12,"l":24.075,"n":40,"o":24.12,"t":"2026-09-29T16:15:00Z","v":1486,"vw":24.091937},{"c":24.22,"h":24.22,"l":24.06,"n":84,"o":24.06,"t":"2026-09-29T16:30:00Z","v":2995,"vw":24.167383},{"c":24.24,"h":24.25,"l":24.22,"n":107,"o":24.22,"t":"2026-09-29T16:45:00Z","v":3290,"vw":24.234056},{"c":24.185,"h":24.23,"l":24.18,"n":64,"o":24.22,"t":"2026-09-29T17:00:00Z","v":1591,"vw":24.20973},{"c":24.185,"h":24.185,"l":24.16,"n":64,"o":24.185,"t":"2026-09-29T17:15:00Z","v":2184,"vw":24.177333},{"c":24.17,"h":24.19,"l":24.17,"n":38,"o":24.18,"t":"2026-09-29T17:30:00Z","v":1332,"vw":24.183669},{"c":24.17,"h":24.17,"l":24.17,"n":36,"o":24.17,"t":"2026-09-29T17:45:00Z","v":5467,"vw":24.17},{"c":24.19,"h":24.2,"l":24.09,"n":143,"o":24.17,"t":"2026-09-29T18:00:00Z","v":3894,"vw":24.14579},{"c":24.23,"h":24.23,"l":24.19,"n":107,"o":24.22,"t":"2026-09-29T18:15:00Z","v":2557,"vw":24.210974},{"c":24.29,"h":24.29,"l":24.24,"n":61,"o":24.24,"t":"2026-09-29T18:30:00Z","v":1854,"vw":24.284512},{"c":24.28,"h":24.32,"l":24.28,"n":88,"o":24.32,"t":"2026-09-29T18:45:00Z","v":1598,"vw":24.298573},{"c":24.26,"h":24.29,"l":24.25,"n":91,"o":24.29,"t":"2026-09-29T19:00:00Z","v":1793,"vw":24.270603},{"c":24.26,"h":24.285,"l":24.255,"n":53,"o":24.255,"t":"2026-09-29T19:15:00Z","v":1168,"vw":24.265},{"c":24.3,"h":24.3,"l":24.23,"n":109,"o":24.25,"t":"2026-09-29T19:30:00Z","v":2977,"vw":24.267994},{"c":24.29,"h":24.325,"l":24.28,"n":585,"o":24.305,"t":"2026-09-29T19:45:00Z","v":18470,"vw":24.295505},{"c":24.28,"h":24.28,"l":24.28,"n":8,"o":24.28,"t":"2026-09-29T20:00:00Z","v":27747,"vw":24.28},{"c":24.44,"h":24.44,"l":24.275,"n":24,"o":24.28,"t":"2026-09-30T13:30:00Z","v":1111,"vw":24.297523},{"c":24.12,"h":24.17,"l":24.12,"n":41,"o":24.17,"t":"2026-09-30T14:15:00Z","v":2012,"vw":24.146429},{"c":24.095,"h":24.095,"l":24.05,"n":19,"o":24.07,"t":"2026-09-30T14:30:00Z","v":657,"vw":24.07125},{"c":24.095,"h":24.095,"l":24.095,"n":1,"o":24.095,"t":"2026-09-30T15:00:00Z","v":100,"vw":24.095},{"c":23.9886,"h":24.06,"l":23.9886,"n":34,"o":24.06,"t":"2026-09-30T15:15:00Z","v":1560,"vw":24.025352},{"c":23.95,"h":23.99,"l":23.95,"n":41,"o":23.98,"t":"2026-09-30T15:30:00Z","v":1410,"vw":23.97646},{"c":23.92,"h":23.92,"l":23.91,"n":12,"o":23.91,"t":"2026-09-30T15:45:00Z","v":477,"vw":23.912309},{"c":24,"h":24.04,"l":23.93,"n":58,"o":23.93,"t":"2026-09-30T16:00:00Z","v":3018,"vw":23.980388},{"c":23.95,"h":23.99,"l":23.95,"n":12,"o":23.99,"t":"2026-09-30T16:15:00Z","v":1127,"vw":23.968692},{"c":23.97,"h":23.9708,"l":23.94,"n":22,"o":23.9708,"t":"2026-09-30T16:30:00Z","v":1071,"vw":23.952808},{"c":23.9018,"h":23.9018,"l":23.9,"n":12,"o":23.9,"t":"2026-09-30T16:45:00Z","v":573,"vw":23.9009},{"c":23.945,"h":23.945,"l":23.92,"n":16,"o":23.92,"t":"2026-09-30T17:00:00Z","v":650,"vw":23.936684},{"c":23.93,"h":23.98,"l":23.93,"n":119,"o":23.945,"t":"2026-09-30T17:15:00Z","v":6448,"vw":23.963916},{"c":23.95,"h":23.95,"l":23.92,"n":31,"o":23.94,"t":"2026-09-30T17:30:00Z","v":1870,"vw":23.933275},{"c":23.95,"h":23.96,"l":23.94,"n":142,"o":23.95,"t":"2026-09-30T17:45:00Z","v":5233,"vw":23.949808},{"c":23.97,"h":23.98,"l":23.945,"n":47,"o":23.96,"t":"2026-09-30T18:00:00Z","v":1105,"vw":23.9625},{"c":24.01,"h":24.025,"l":23.975,"n":51,"o":23.975,"t":"2026-09-30T18:15:00Z","v":1692,"vw":23.9975},{"c":23.97,"h":23.975,"l":23.97,"n":31,"o":23.975,"t":"2026-09-30T18:45:00Z","v":821,"vw":23.972561},{"c":24.055,"h":24.055,"l":23.97,"n":116,"o":23.97,"t":"2026-09-30T19:00:00Z","v":5121,"vw":24.016609},{"c":24.07,"h":24.07,"l":24.04,"n":39,"o":24.04,"t":"2026-09-30T19:15:00Z","v":1768,"vw":24.063462},{"c":24.17,"h":24.17,"l":24.08,"n":160,"o":24.08,"t":"2026-09-30T19:30:00Z","v":5811,"vw":24.145307},{"c":24.24,"h":24.26,"l":24.16,"n":602,"o":24.18,"t":"2026-09-30T19:45:00Z","v":26695,"vw":24.218465},{"c":24.23,"h":24.23,"l":24.23,"n":7,"o":24.23,"t":"2026-09-30T20:00:00Z","v":50209,"vw":24.23},{"c":23.91,"h":24.475,"l":23.84,"n":122,"o":24.23,"t":"2026-10-01T13:30:00Z","v":5368,"vw":24.155871},{"c":23.975,"h":24,"l":23.9,"n":32,"o":23.9,"t":"2026-10-01T13:45:00Z","v":2075,"vw":23.940673},{"c":23.96,"h":23.96,"l":23.7601,"n":31,"o":23.89,"t":"2026-10-01T14:00:00Z","v":2577,"vw":23.866324},{"c":23.92,"h":23.92,"l":23.865,"n":9,"o":23.865,"t":"2026-10-01T14:15:00Z","v":437,"vw":23.901667},{"c":23.95,"h":23.95,"l":23.9,"n":28,"o":23.9,"t":"2026-10-01T14:30:00Z","v":1168,"vw":23.908333},{"c":23.95,"h":23.97,"l":23.9,"n":102,"o":23.96,"t":"2026-10-01T14:45:00Z","v":4287,"vw":23.921388},{"c":23.88,"h":23.925,"l":23.88,"n":119,"o":23.92,"t":"2026-10-01T15:00:00Z","v":3112,"vw":23.909474},{"c":23.99,"h":23.99,"l":23.88,"n":53,"o":23.88,"t":"2026-10-01T15:15:00Z","v":1830,"vw":23.91},{"c":24.03,"h":24.05,"l":23.9182,"n":60,"o":23.96,"t":"2026-10-01T15:30:00Z","v":2531,"vw":23.967518},{"c":24.07,"h":24.07,"l":24,"n":41,"o":24,"t":"2026-10-01T15:45:00Z","v":726,"vw":24.022951},{"c":24.18,"h":24.18,"l":24.15,"n":19,"o":24.15,"t":"2026-10-01T16:00:00Z","v":454,"vw":24.165},{"c":24.26,"h":24.3,"l":24.26,"n":29,"o":24.28,"t":"2026-10-01T16:15:00Z","v":1648,"vw":24.268637},{"c":24.27,"h":24.3,"l":24.27,"n":21,"o":24.3,"t":"2026-10-01T16:30:00Z","v":618,"vw":24.29},{"c":24.205,"h":24.31,"l":24.205,"n":57,"o":24.3,"t":"2026-10-01T16:45:00Z","v":1425,"vw":24.263572},{"c":24.33,"h":24.355,"l":24.28,"n":71,"o":24.28,"t":"2026-10-01T17:00:00Z","v":4284,"vw":24.299755},{"c":24.34,"h":24.35,"l":24.3,"n":44,"o":24.3,"t":"2026-10-01T17:15:00Z","v":1179,"vw":24.327344},{"c":24.37,"h":24.37,"l":24.37,"n":37,"o":24.37,"t":"2026-10-01T17:30:00Z","v":635,"vw":24.37},{"c":24.305,"h":24.32,"l":24.295,"n":51,"o":24.3,"t":"2026-10-01T17:45:00Z","v":1304,"vw":24.303992},{"c":24.25,"h":24.28,"l":24.22,"n":97,"o":24.26,"t":"2026-10-01T18:00:00Z","v":2475,"vw":24.248058},{"c":24.2801,"h":24.31,"l":24.2801,"n":35,"o":24.29,"t":"2026-10-01T18:15:00Z","v":1020,"vw":24.293402},{"c":24.33,"h":24.365,"l":24.27,"n":38,"o":24.27,"t":"2026-10-01T18:30:00Z","v":1833,"vw":24.32049},{"c":24.35,"h":24.35,"l":24.35,"n":23,"o":24.35,"t":"2026-10-01T19:00:00Z","v":440,"vw":24.35},{"c":24.415,"h":24.415,"l":24.33,"n":77,"o":24.33,"t":"2026-10-01T19:15:00Z","v":2143,"vw":24.367273},{"c":24.36,"h":24.415,"l":24.36,"n":116,"o":24.41,"t":"2026-10-01T19:30:00Z","v":3628,"vw":24.384607},{"c":24.53,"h":24.56,"l":24.42,"n":606,"o":24.42,"t":"2026-10-01T19:45:00Z","v":13900,"vw":24.512933},{"c":24.54,"h":24.54,"l":24.54,"n":16,"o":24.54,"t":"2026-10-01T20:00:00Z","v":27570,"vw":24.54},{"c":25.06,"h":25.085,"l":24.84,"n":46,"o":24.84,"t":"2026-10-02T13:30:00Z","v":2153,"vw":24.957734},{"c":24.835,"h":25.08,"l":24.8,"n":127,"o":25.08,"t":"2026-10-02T13:45:00Z","v":3813,"vw":24.968767},{"c":24.79,"h":24.89,"l":24.79,"n":42,"o":24.89,"t":"2026-10-02T14:00:00Z","v":1105,"vw":24.839167},{"c":24.875,"h":24.9,"l":24.765,"n":32,"o":24.765,"t":"2026-10-02T14:15:00Z","v":1549,"vw":24.876818},{"c":24.77,"h":24.81,"l":24.755,"n":15,"o":24.755,"t":"2026-10-02T14:30:00Z","v":577,"vw":24.778},{"c":24.685,"h":24.8,"l":24.685,"n":22,"o":24.8,"t":"2026-10-02T14:45:00Z","v":1286,"vw":24.756961},{"c":24.71,"h":24.78,"l":24.625,"n":251,"o":24.73,"t":"2026-10-02T15:00:00Z","v":17112,"vw":24.713419},{"c":24.67,"h":24.79,"l":24.66,"n":162,"o":24.705,"t":"2026-10-02T15:15:00Z","v":12013,"vw":24.724696},{"c":24.67,"h":24.77,"l":24.64,"n":93,"o":24.77,"t":"2026-10-02T15:30:00Z","v":5728,"vw":24.671556},{"c":24.61,"h":24.61,"l":24.55,"n":55,"o":24.605,"t":"2026-10-02T15:45:00Z","v":3353,"vw":24.571299},{"c":24.61,"h":24.61,"l":24.51,"n":135,"o":24.58,"t":"2026-10-02T16:00:00Z","v":4533,"vw":24.550958},{"c":24.635,"h":24.69,"l":24.62,"n":89,"o":24.625,"t":"2026-10-02T16:15:00Z","v":6949,"vw":24.644511},{"c":24.67,"h":24.67,"l":24.595,"n":55,"o":24.605,"t":"2026-10-02T16:45:00Z","v":2289,"vw":24.637857},{"c":24.66,"h":24.66,"l":24.66,"n":24,"o":24.66,"t":"2026-10-02T17:00:00Z","v":481,"vw":24.66},{"c":24.65,"h":24.66,"l":24.61,"n":124,"o":24.65,"t":"2026-10-02T17:15:00Z","v":9814,"vw":24.630125},{"c":24.62,"h":24.645,"l":24.62,"n":10,"o":24.645,"t":"2026-10-02T17:30:00Z","v":843,"vw":24.639608},{"c":24.67,"h":24.68,"l":24.67,"n":20,"o":24.68,"t":"2026-10-02T17:45:00Z","v":1030,"vw":24.676779},{"c":24.7,"h":24.7,"l":24.63,"n":54,"o":24.67,"t":"2026-10-02T18:00:00Z","v":3038,"vw":24.671845},{"c":24.65,"h":24.6997,"l":24.64,"n":82,"o":24.685,"t":"2026-10-02T18:15:00Z","v":2561,"vw":24.656632},{"c":24.7,"h":24.7,"l":24.7,"n":55,"o":24.7,"t":"2026-10-02T18:30:00Z","v":1288,"vw":24.7},{"c":24.71,"h":24.72,"l":24.71,"n":18,"o":24.72,"t":"2026-10-02T18:45:00Z","v":1007,"vw":24.717778},{"c":24.74,"h":24.74,"l":24.71,"n":75,"o":24.74,"t":"2026-10-02T19:00:00Z","v":9231,"vw":24.738393},{"c":24.81,"h":24.81,"l":24.77,"n":67,"o":24.77,"t":"2026-10-02T19:15:00Z","v":3219,"vw":24.789851},{"c":24.81,"h":24.81,"l":24.775,"n":125,"o":24.795,"t":"2026-10-02T19:30:00Z","v":4035,"vw":24.799359},{"c":24.74,"h":24.82,"l":24.73,"n":493,"o":24.82,"t":"2026-10-02T19:45:00Z","v":19032,"vw":24.763097},{"c":24.76,"h":24.76,"l":24.76,"n":12,"o":24.76,"t":"2026-10-02T20:00:00Z","v":27064,"vw":24.76},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-05T13:00:00Z","v":100,"vw":24.8},{"c":24.92,"h":24.92,"l":24.92,"n":50,"o":24.92,"t":"2026-10-05T13:15:00Z","v":1560,"vw":24.92},{"c":24.74,"h":25.14,"l":24.74,"n":141,"o":24.9,"t":"2026-10-05T13:30:00Z","v":14325,"vw":24.887203},{"c":24.73,"h":24.82,"l":24.655,"n":97,"o":24.82,"t":"2026-10-05T13:45:00Z","v":4036,"vw":24.703295},{"c":24.64,"h":24.65,"l":24.64,"n":16,"o":24.65,"t":"2026-10-05T14:00:00Z","v":473,"vw":24.642959},{"c":24.74,"h":24.82,"l":24.74,"n":12,"o":24.75,"t":"2026-10-05T14:15:00Z","v":787,"vw":24.757118},{"c":24.76,"h":24.79,"l":24.76,"n":24,"o":24.79,"t":"2026-10-05T14:30:00Z","v":1213,"vw":24.774643},{"c":24.7,"h":24.79,"l":24.69,"n":34,"o":24.78,"t":"2026-10-05T14:45:00Z","v":2620,"vw":24.738261},{"c":24.691,"h":24.745,"l":24.69,"n":22,"o":24.74,"t":"2026-10-05T15:00:00Z","v":1215,"vw":24.710506},{"c":24.73,"h":24.78,"l":24.7,"n":37,"o":24.7,"t":"2026-10-05T15:15:00Z","v":1510,"vw":24.720667},{"c":24.74,"h":24.765,"l":24.73,"n":44,"o":24.765,"t":"2026-10-05T15:30:00Z","v":1719,"vw":24.747159},{"c":24.76,"h":24.77,"l":24.75,"n":51,"o":24.755,"t":"2026-10-05T16:00:00Z","v":1632,"vw":24.760426},{"c":24.77,"h":24.77,"l":24.74,"n":45,"o":24.77,"t":"2026-10-05T16:15:00Z","v":1080,"vw":24.755338},{"c":24.82,"h":24.83,"l":24.79,"n":36,"o":24.79,"t":"2026-10-05T16:30:00Z","v":984,"vw":24.81375},{"c":24.84,"h":24.86,"l":24.825,"n":152,"o":24.825,"t":"2026-10-05T16:45:00Z","v":5128,"vw":24.831446},{"c":24.78,"h":24.83,"l":24.78,"n":51,"o":24.83,"t":"2026-10-05T17:00:00Z","v":1201,"vw":24.805},{"c":24.715,"h":24.825,"l":24.715,"n":66,"o":24.825,"t":"2026-10-05T17:15:00Z","v":2723,"vw":24.768624},{"c":24.765,"h":24.77,"l":24.725,"n":27,"o":24.725,"t":"2026-10-05T17:30:00Z","v":1036,"vw":24.761157},{"c":24.69,"h":24.72,"l":24.69,"n":38,"o":24.72,"t":"2026-10-05T17:45:00Z","v":982,"vw":24.6975},{"c":24.69,"h":24.72,"l":24.69,"n":15,"o":24.72,"t":"2026-10-05T18:00:00Z","v":472,"vw":24.7},{"c":24.76,"h":24.76,"l":24.73,"n":19,"o":24.73,"t":"2026-10-05T18:15:00Z","v":562,"vw":24.7375},{"c":24.8,"h":24.8,"l":24.76,"n":72,"o":24.76,"t":"2026-10-05T18:30:00Z","v":5176,"vw":24.779378},{"c":24.745,"h":24.76,"l":24.745,"n":32,"o":24.76,"t":"2026-10-05T18:45:00Z","v":1154,"vw":24.752265},{"c":24.8,"h":24.81,"l":24.79,"n":56,"o":24.8,"t":"2026-10-05T19:00:00Z","v":1346,"vw":24.804528},{"c":24.8,"h":24.82,"l":24.8,"n":25,"o":24.8,"t":"2026-10-05T19:15:00Z","v":740,"vw":24.80855},{"c":24.78,"h":24.78,"l":24.78,"n":19,"o":24.78,"t":"2026-10-05T19:30:00Z","v":399,"vw":24.78},{"c":24.71,"h":24.72,"l":24.63,"n":556,"o":24.72,"t":"2026-10-05T19:45:00Z","v":17906,"vw":24.670271},{"c":24.67,"h":24.67,"l":24.67,"n":8,"o":24.67,"t":"2026-10-05T20:00:00Z","v":26909,"vw":24.67},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-05T22:15:00Z","v":200,"vw":24.65},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-05T23:45:00Z","v":300,"vw":24.66},{"c":24.85,"h":24.85,"l":24.84,"n":42,"o":24.84,"t":"2026-10-06T13:30:00Z","v":2694,"vw":24.84071},{"c":24.89,"h":24.89,"l":24.755,"n":37,"o":24.82,"t":"2026-10-06T13:45:00Z","v":1221,"vw":24.807518},{"c":24.94,"h":25.0688,"l":24.855,"n":34,"o":24.88,"t":"2026-10-06T14:00:00Z","v":1430,"vw":24.937076},{"c":24.935,"h":25.0399,"l":24.935,"n":6,"o":25.0399,"t":"2026-10-06T14:15:00Z","v":338,"vw":24.986782},{"c":24.835,"h":24.855,"l":24.805,"n":50,"o":24.855,"t":"2026-10-06T14:30:00Z","v":904,"vw":24.839078},{"c":24.865,"h":24.87,"l":24.86,"n":26,"o":24.8602,"t":"2026-10-06T14:45:00Z","v":1134,"vw":24.862538},{"c":24.86,"h":24.9,"l":24.86,"n":23,"o":24.89,"t":"2026-10-06T15:00:00Z","v":783,"vw":24.884424},{"c":24.85,"h":24.855,"l":24.85,"n":5,"o":24.855,"t":"2026-10-06T15:15:00Z","v":259,"vw":24.8525},{"c":24.8,"h":24.85,"l":24.77,"n":116,"o":24.85,"t":"2026-10-06T15:30:00Z","v":7177,"vw":24.802123},{"c":24.75,"h":24.81,"l":24.75,"n":187,"o":24.8,"t":"2026-10-06T15:45:00Z","v":7540,"vw":24.786806},{"c":24.725,"h":24.73,"l":24.68,"n":26,"o":24.73,"t":"2026-10-06T16:00:00Z","v":813,"vw":24.715135},{"c":24.71,"h":24.71,"l":24.695,"n":48,"o":24.7,"t":"2026-10-06T16:30:00Z","v":1680,"vw":24.708084},{"c":24.69,"h":24.72,"l":24.68,"n":49,"o":24.72,"t":"2026-10-06T16:45:00Z","v":1633,"vw":24.710455},{"c":24.68,"h":24.68,"l":24.66,"n":22,"o":24.66,"t":"2026-10-06T17:00:00Z","v":807,"vw":24.673536},{"c":24.65,"h":24.68,"l":24.64,"n":50,"o":24.68,"t":"2026-10-06T17:15:00Z","v":1565,"vw":24.656052},{"c":24.63,"h":24.63,"l":24.63,"n":14,"o":24.63,"t":"2026-10-06T17:30:00Z","v":526,"vw":24.63},{"c":24.64,"h":24.65,"l":24.61,"n":51,"o":24.61,"t":"2026-10-06T17:45:00Z","v":2585,"vw":24.629905},{"c":24.665,"h":24.665,"l":24.665,"n":9,"o":24.665,"t":"2026-10-06T18:00:00Z","v":249,"vw":24.665},{"c":24.635,"h":24.65,"l":24.635,"n":29,"o":24.65,"t":"2026-10-06T18:15:00Z","v":758,"vw":24.644119},{"c":24.65,"h":24.65,"l":24.65,"n":17,"o":24.65,"t":"2026-10-06T18:30:00Z","v":463,"vw":24.65},{"c":24.6,"h":24.65,"l":24.6,"n":49,"o":24.65,"t":"2026-10-06T18:45:00Z","v":2400,"vw":24.627984},{"c":24.62,"h":24.62,"l":24.59,"n":59,"o":24.6,"t":"2026-10-06T19:00:00Z","v":2144,"vw":24.608691},{"c":24.63,"h":24.63,"l":24.61,"n":54,"o":24.61,"t":"2026-10-06T19:15:00Z","v":1131,"vw":24.6225},{"c":24.6,"h":24.64,"l":24.6,"n":111,"o":24.63,"t":"2026-10-06T19:30:00Z","v":1780,"vw":24.621429},{"c":24.64,"h":24.65,"l":24.58,"n":465,"o":24.59,"t":"2026-10-06T19:45:00Z","v":10500,"vw":24.620229},{"c":24.65,"h":24.65,"l":24.65,"n":14,"o":24.65,"t":"2026-10-06T20:00:00Z","v":18436,"vw":24.65},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-10-07T12:45:00Z","v":150,"vw":24.54},{"c":24.54,"h":24.54,"l":24.54,"n":6,"o":24.54,"t":"2026-10-07T13:00:00Z","v":865,"vw":24.54},{"c":24.25,"h":24.42,"l":24.2,"n":92,"o":24.42,"t":"2026-10-07T13:30:00Z","v":5075,"vw":24.301356},{"c":24.24,"h":24.28,"l":24.21,"n":43,"o":24.24,"t":"2026-10-07T13:45:00Z","v":2137,"vw":24.249123},{"c":24.29,"h":24.39,"l":24.27,"n":96,"o":24.27,"t":"2026-10-07T14:00:00Z","v":5856,"vw":24.327305},{"c":24.26,"h":24.275,"l":24.26,"n":13,"o":24.275,"t":"2026-10-07T14:15:00Z","v":501,"vw":24.270652},{"c":24.23,"h":24.23,"l":24.23,"n":3,"o":24.23,"t":"2026-10-07T14:30:00Z","v":108,"vw":24.23},{"c":24.22,"h":24.27,"l":24.21,"n":71,"o":24.27,"t":"2026-10-07T14:45:00Z","v":1214,"vw":24.22649},{"c":24.29,"h":24.29,"l":24.21,"n":105,"o":24.22,"t":"2026-10-07T15:00:00Z","v":3521,"vw":24.243158},{"c":24.25,"h":24.2534,"l":24.25,"n":10,"o":24.2534,"t":"2026-10-07T15:15:00Z","v":285,"vw":24.2517},{"c":24.26,"h":24.29,"l":24.26,"n":98,"o":24.27,"t":"2026-10-07T15:30:00Z","v":1877,"vw":24.28125},{"c":24.33,"h":24.33,"l":24.27,"n":62,"o":24.27,"t":"2026-10-07T15:45:00Z","v":1564,"vw":24.298333},{"c":24.27,"h":24.28,"l":24.25,"n":66,"o":24.28,"t":"2026-10-07T16:00:00Z","v":5109,"vw":24.263357},{"c":24.325,"h":24.325,"l":24.29,"n":121,"o":24.29,"t":"2026-10-07T16:15:00Z","v":3807,"vw":24.30475},{"c":24.385,"h":24.4,"l":24.35,"n":72,"o":24.35,"t":"2026-10-07T16:30:00Z","v":1504,"vw":24.373176},{"c":24.47,"h":24.47,"l":24.39,"n":101,"o":24.41,"t":"2026-10-07T16:45:00Z","v":3425,"vw":24.410472},{"c":24.46,"h":24.49,"l":24.43,"n":114,"o":24.45,"t":"2026-10-07T17:00:00Z","v":4597,"vw":24.462827},{"c":24.49,"h":24.55,"l":24.45,"n":123,"o":24.51,"t":"2026-10-07T17:15:00Z","v":5321,"vw":24.512599},{"c":24.45,"h":24.45,"l":24.44,"n":26,"o":24.44,"t":"2026-10-07T17:30:00Z","v":1055,"vw":24.447525},{"c":24.43,"h":24.49,"l":24.41,"n":75,"o":24.47,"t":"2026-10-07T17:45:00Z","v":2417,"vw":24.456364},{"c":24.43,"h":24.43,"l":24.395,"n":90,"o":24.41,"t":"2026-10-07T18:00:00Z","v":3237,"vw":24.41289},{"c":24.43,"h":24.45,"l":24.43,"n":71,"o":24.44,"t":"2026-10-07T18:15:00Z","v":2330,"vw":24.438258},{"c":24.405,"h":24.44,"l":24.4,"n":60,"o":24.44,"t":"2026-10-07T18:30:00Z","v":2329,"vw":24.424038},{"c":24.365,"h":24.41,"l":24.365,"n":44,"o":24.405,"t":"2026-10-07T18:45:00Z","v":1598,"vw":24.398185},{"c":24.36,"h":24.37,"l":24.34,"n":151,"o":24.35,"t":"2026-10-07T19:00:00Z","v":4226,"vw":24.349583},{"c":24.39,"h":24.39,"l":24.32,"n":129,"o":24.34,"t":"2026-10-07T19:15:00Z","v":3284,"vw":24.364505},{"c":24.325,"h":24.38,"l":24.31,"n":166,"o":24.38,"t":"2026-10-07T19:30:00Z","v":3388,"vw":24.341237},{"c":24.3,"h":24.33,"l":24.26,"n":935,"o":24.32,"t":"2026-10-07T19:45:00Z","v":22199,"vw":24.304292},{"c":24.3,"h":24.3,"l":24.3,"n":12,"o":24.3,"t":"2026-10-07T20:00:00Z","v":28786,"vw":24.3},{"c":24.35,"h":24.42,"l":24.23,"n":73,"o":24.23,"t":"2026-10-08T13:30:00Z","v":3560,"vw":24.324152},{"c":24.475,"h":24.51,"l":24.24,"n":120,"o":24.35,"t":"2026-10-08T13:45:00Z","v":6147,"vw":24.342219},{"c":24.48,"h":24.53,"l":24.48,"n":50,"o":24.5,"t":"2026-10-08T14:00:00Z","v":2910,"vw":24.499286},{"c":24.435,"h":24.435,"l":24.435,"n":5,"o":24.435,"t":"2026-10-08T14:15:00Z","v":225,"vw":24.435},{"c":24.47,"h":24.49,"l":24.45,"n":10,"o":24.49,"t":"2026-10-08T14:30:00Z","v":362,"vw":24.47},{"c":24.38,"h":24.45,"l":24.37,"n":34,"o":24.45,"t":"2026-10-08T14:45:00Z","v":1626,"vw":24.392307},{"c":24.29,"h":24.31,"l":24.23,"n":54,"o":24.31,"t":"2026-10-08T15:00:00Z","v":5282,"vw":24.266962},{"c":24.28,"h":24.28,"l":24.21,"n":131,"o":24.25,"t":"2026-10-08T15:15:00Z","v":4449,"vw":24.258889},{"c":24.35,"h":24.35,"l":24.26,"n":53,"o":24.33,"t":"2026-10-08T15:30:00Z","v":2416,"vw":24.288605},{"c":24.33,"h":24.35,"l":24.33,"n":57,"o":24.33,"t":"2026-10-08T15:45:00Z","v":1673,"vw":24.333333},{"c":24.4,"h":24.4,"l":24.35,"n":91,"o":24.35,"t":"2026-10-08T16:00:00Z","v":3099,"vw":24.359838},{"c":24.395,"h":24.57,"l":24.38,"n":287,"o":24.45,"t":"2026-10-08T16:15:00Z","v":17199,"vw":24.438849},{"c":24.425,"h":24.425,"l":24.38,"n":41,"o":24.41,"t":"2026-10-08T16:30:00Z","v":1831,"vw":24.39713},{"c":24.54,"h":24.54,"l":24.42,"n":57,"o":24.42,"t":"2026-10-08T16:45:00Z","v":2036,"vw":24.501354},{"c":24.65,"h":24.67,"l":24.505,"n":52,"o":24.505,"t":"2026-10-08T17:00:00Z","v":1226,"vw":24.571225},{"c":24.6,"h":24.7,"l":24.6,"n":134,"o":24.64,"t":"2026-10-08T17:15:00Z","v":5271,"vw":24.664217},{"c":24.6601,"h":24.67,"l":24.6601,"n":22,"o":24.67,"t":"2026-10-08T17:30:00Z","v":1285,"vw":24.660951},{"c":24.695,"h":24.78,"l":24.69,"n":118,"o":24.71,"t":"2026-10-08T17:45:00Z","v":4131,"vw":24.714582},{"c":24.69,"h":24.76,"l":24.69,"n":44,"o":24.76,"t":"2026-10-08T18:00:00Z","v":1564,"vw":24.739253},{"c":24.635,"h":24.72,"l":24.625,"n":74,"o":24.69,"t":"2026-10-08T18:15:00Z","v":2447,"vw":24.672328},{"c":24.59,"h":24.63,"l":24.59,"n":10,"o":24.63,"t":"2026-10-08T18:30:00Z","v":414,"vw":24.615965},{"c":24.62,"h":24.635,"l":24.6,"n":80,"o":24.6,"t":"2026-10-08T18:45:00Z","v":2681,"vw":24.611982},{"c":24.62,"h":24.63,"l":24.6,"n":124,"o":24.615,"t":"2026-10-08T19:00:00Z","v":4400,"vw":24.611728},{"c":24.59,"h":24.61,"l":24.59,"n":231,"o":24.61,"t":"2026-10-08T19:15:00Z","v":7605,"vw":24.596651},{"c":24.61,"h":24.63,"l":24.57,"n":242,"o":24.6,"t":"2026-10-08T19:30:00Z","v":6314,"vw":24.601842},{"c":24.64,"h":24.66,"l":24.6,"n":602,"o":24.65,"t":"2026-10-08T19:45:00Z","v":16719,"vw":24.635671},{"c":24.65,"h":24.65,"l":24.65,"n":10,"o":24.65,"t":"2026-10-08T20:00:00Z","v":37603,"vw":24.65},{"c":24.5,"h":24.59,"l":24.5,"n":26,"o":24.55,"t":"2026-10-09T13:30:00Z","v":1123,"vw":24.534807},{"c":24.46,"h":24.46,"l":24.45,"n":8,"o":24.46,"t":"2026-10-09T14:00:00Z","v":515,"vw":24.457349},{"c":24.495,"h":24.5,"l":24.45,"n":86,"o":24.46,"t":"2026-10-09T14:15:00Z","v":3877,"vw":24.486071},{"c":24.3854,"h":24.46,"l":24.3854,"n":15,"o":24.46,"t":"2026-10-09T14:30:00Z","v":425,"vw":24.422331},{"c":24.39,"h":24.39,"l":24.385,"n":14,"o":24.385,"t":"2026-10-09T14:45:00Z","v":288,"vw":24.3875},{"c":24.38,"h":24.415,"l":24.38,"n":66,"o":24.39,"t":"2026-10-09T15:00:00Z","v":2369,"vw":24.393753},{"c":24.36,"h":24.37,"l":24.36,"n":22,"o":24.37,"t":"2026-10-09T15:15:00Z","v":648,"vw":24.366667},{"c":24.3,"h":24.34,"l":24.29,"n":30,"o":24.34,"t":"2026-10-09T15:30:00Z","v":1278,"vw":24.3175},{"c":24.28,"h":24.3,"l":24.28,"n":13,"o":24.3,"t":"2026-10-09T15:45:00Z","v":480,"vw":24.29},{"c":24.3,"h":24.3,"l":24.295,"n":39,"o":24.295,"t":"2026-10-09T16:00:00Z","v":1457,"vw":24.299375},{"c":24.31,"h":24.33,"l":24.31,"n":40,"o":24.33,"t":"2026-10-09T16:15:00Z","v":1366,"vw":24.316395},{"c":24.335,"h":24.35,"l":24.33,"n":38,"o":24.33,"t":"2026-10-09T16:30:00Z","v":1262,"vw":24.345},{"c":24.33,"h":24.33,"l":24.33,"n":5,"o":24.33,"t":"2026-10-09T16:45:00Z","v":306,"vw":24.33},{"c":24.29,"h":24.33,"l":24.29,"n":41,"o":24.33,"t":"2026-10-09T17:00:00Z","v":915,"vw":24.31},{"c":24.28,"h":24.31,"l":24.28,"n":28,"o":24.29,"t":"2026-10-09T17:15:00Z","v":1079,"vw":24.293495},{"c":24.3,"h":24.31,"l":24.3,"n":41,"o":24.31,"t":"2026-10-09T17:30:00Z","v":650,"vw":24.305},{"c":24.32,"h":24.32,"l":24.32,"n":2,"o":24.32,"t":"2026-10-09T17:45:00Z","v":229,"vw":24.32},{"c":24.26,"h":24.31,"l":24.26,"n":49,"o":24.31,"t":"2026-10-09T18:00:00Z","v":1332,"vw":24.282857},{"c":24.31,"h":24.31,"l":24.27,"n":53,"o":24.27,"t":"2026-10-09T18:15:00Z","v":1146,"vw":24.286667},{"c":24.36,"h":24.36,"l":24.31,"n":64,"o":24.31,"t":"2026-10-09T18:30:00Z","v":2853,"vw":24.350556},{"c":24.4,"h":24.4,"l":24.37,"n":35,"o":24.37,"t":"2026-10-09T18:45:00Z","v":1035,"vw":24.38},{"c":24.41,"h":24.41,"l":24.39,"n":29,"o":24.39,"t":"2026-10-09T19:00:00Z","v":840,"vw":24.403333},{"c":24.3367,"h":24.3367,"l":24.3367,"n":1,"o":24.3367,"t":"2026-10-09T19:15:00Z","v":264,"vw":24.3367},{"c":24.27,"h":24.35,"l":24.27,"n":129,"o":24.33,"t":"2026-10-09T19:30:00Z","v":3091,"vw":24.308214},{"c":24.225,"h":24.272,"l":24.21,"n":450,"o":24.26,"t":"2026-10-09T19:45:00Z","v":15981,"vw":24.232025},{"c":24.24,"h":24.24,"l":24.24,"n":9,"o":24.24,"t":"2026-10-09T20:00:00Z","v":24855,"vw":24.24},{"c":24.44,"h":24.44,"l":24.24,"n":11,"o":24.24,"t":"2026-10-12T13:30:00Z","v":927,"vw":24.262573},{"c":24.3,"h":24.43,"l":24.3,"n":12,"o":24.43,"t":"2026-10-12T13:45:00Z","v":771,"vw":24.381129},{"c":24.38,"h":24.41,"l":24.38,"n":12,"o":24.4,"t":"2026-10-12T14:00:00Z","v":388,"vw":24.396667},{"c":24.425,"h":24.48,"l":24.3026,"n":31,"o":24.405,"t":"2026-10-12T14:15:00Z","v":2221,"vw":24.392667},{"c":24.405,"h":24.405,"l":24.31,"n":13,"o":24.31,"t":"2026-10-12T14:45:00Z","v":452,"vw":24.341667},{"c":24.52,"h":24.535,"l":24.42,"n":80,"o":24.47,"t":"2026-10-12T15:00:00Z","v":3346,"vw":24.465909},{"c":24.555,"h":24.555,"l":24.5,"n":35,"o":24.5,"t":"2026-10-12T15:15:00Z","v":2015,"vw":24.536966},{"c":24.56,"h":24.57,"l":24.52,"n":30,"o":24.52,"t":"2026-10-12T15:30:00Z","v":733,"vw":24.558},{"c":24.56,"h":24.56,"l":24.56,"n":5,"o":24.56,"t":"2026-10-12T16:00:00Z","v":109,"vw":24.56},{"c":24.57,"h":24.59,"l":24.56,"n":42,"o":24.59,"t":"2026-10-12T16:15:00Z","v":996,"vw":24.577952},{"c":24.6,"h":24.6,"l":24.6,"n":40,"o":24.6,"t":"2026-10-12T16:30:00Z","v":979,"vw":24.6},{"c":24.59,"h":24.62,"l":24.57,"n":73,"o":24.62,"t":"2026-10-12T16:45:00Z","v":2619,"vw":24.594403},{"c":24.59,"h":24.59,"l":24.52,"n":91,"o":24.575,"t":"2026-10-12T17:00:00Z","v":4468,"vw":24.555},{"c":24.6,"h":24.63,"l":24.6,"n":23,"o":24.625,"t":"2026-10-12T17:15:00Z","v":677,"vw":24.61375},{"c":24.61,"h":24.61,"l":24.61,"n":11,"o":24.61,"t":"2026-10-12T17:30:00Z","v":244,"vw":24.61},{"c":24.64,"h":24.64,"l":24.56,"n":23,"o":24.605,"t":"2026-10-12T17:45:00Z","v":819,"vw":24.611514},{"c":24.595,"h":24.625,"l":24.59,"n":45,"o":24.6,"t":"2026-10-12T18:00:00Z","v":1001,"vw":24.606047},{"c":24.61,"h":24.61,"l":24.57,"n":36,"o":24.585,"t":"2026-10-12T18:15:00Z","v":1453,"vw":24.585569},{"c":24.61,"h":24.63,"l":24.61,"n":39,"o":24.62,"t":"2026-10-12T18:30:00Z","v":920,"vw":24.621923},{"c":24.645,"h":24.645,"l":24.585,"n":63,"o":24.62,"t":"2026-10-12T18:45:00Z","v":2946,"vw":24.601739},{"c":24.605,"h":24.645,"l":24.5667,"n":85,"o":24.62,"t":"2026-10-12T19:00:00Z","v":4425,"vw":24.598206},{"c":24.6128,"h":24.6128,"l":24.55,"n":92,"o":24.57,"t":"2026-10-12T19:15:00Z","v":3287,"vw":24.575343},{"c":24.535,"h":24.59,"l":24.525,"n":57,"o":24.59,"t":"2026-10-12T19:30:00Z","v":1297,"vw":24.545608},{"c":24.42,"h":24.5,"l":24.37,"n":578,"o":24.5,"t":"2026-10-12T19:45:00Z","v":26909,"vw":24.417154},{"c":24.41,"h":24.455,"l":24.41,"n":10,"o":24.455,"t":"2026-10-12T20:00:00Z","v":31927,"vw":24.410485},{"c":24.62,"h":24.675,"l":24.53,"n":82,"o":24.6,"t":"2026-10-13T13:30:00Z","v":4593,"vw":24.630565},{"c":24.35,"h":24.575,"l":24.35,"n":60,"o":24.575,"t":"2026-10-13T13:45:00Z","v":3275,"vw":24.447771},{"c":24.31,"h":24.32,"l":24.265,"n":32,"o":24.31,"t":"2026-10-13T14:00:00Z","v":1171,"vw":24.310556},{"c":24.38,"h":24.38,"l":24.265,"n":14,"o":24.265,"t":"2026-10-13T14:15:00Z","v":757,"vw":24.308243},{"c":24.335,"h":24.4,"l":24.335,"n":22,"o":24.4,"t":"2026-10-13T14:30:00Z","v":842,"vw":24.370833},{"c":24.4,"h":24.41,"l":24.35,"n":64,"o":24.35,"t":"2026-10-13T14:45:00Z","v":2287,"vw":24.386255},{"c":24.38,"h":24.42,"l":24.38,"n":77,"o":24.39,"t":"2026-10-13T15:00:00Z","v":1731,"vw":24.403219},{"c":24.39,"h":24.41,"l":24.39,"n":19,"o":24.41,"t":"2026-10-13T15:15:00Z","v":1258,"vw":24.401514},{"c":24.4,"h":24.44,"l":24.4,"n":47,"o":24.43,"t":"2026-10-13T15:30:00Z","v":1558,"vw":24.424231},{"c":24.33,"h":24.37,"l":24.33,"n":44,"o":24.37,"t":"2026-10-13T15:45:00Z","v":1278,"vw":24.357778},{"c":24.28,"h":24.3,"l":24.26,"n":35,"o":24.3,"t":"2026-10-13T16:00:00Z","v":1137,"vw":24.272143},{"c":24.19,"h":24.25,"l":24.19,"n":85,"o":24.23,"t":"2026-10-13T16:15:00Z","v":2573,"vw":24.225869},{"c":24.21,"h":24.21,"l":24.2,"n":49,"o":24.2,"t":"2026-10-13T16:30:00Z","v":1003,"vw":24.201739},{"c":24.21,"h":24.22,"l":24.2,"n":29,"o":24.2,"t":"2026-10-13T16:45:00Z","v":1015,"vw":24.211721},{"c":24.215,"h":24.215,"l":24.205,"n":19,"o":24.205,"t":"2026-10-13T17:00:00Z","v":482,"vw":24.21125},{"c":24.27,"h":24.28,"l":24.23,"n":87,"o":24.23,"t":"2026-10-13T17:15:00Z","v":2648,"vw":24.256962},{"c":24.3,"h":24.3,"l":24.26,"n":55,"o":24.275,"t":"2026-10-13T17:30:00Z","v":1767,"vw":24.280909},{"c":24.235,"h":24.29,"l":24.22,"n":65,"o":24.29,"t":"2026-10-13T17:45:00Z","v":1453,"vw":24.240268},{"c":24.34,"h":24.35,"l":24.26,"n":109,"o":24.26,"t":"2026-10-13T18:00:00Z","v":3149,"vw":24.319812},{"c":24.32,"h":24.34,"l":24.32,"n":25,"o":24.34,"t":"2026-10-13T18:15:00Z","v":698,"vw":24.333506},{"c":24.3,"h":24.315,"l":24.26,"n":112,"o":24.31,"t":"2026-10-13T18:30:00Z","v":6463,"vw":24.27865},{"c":24.28,"h":24.31,"l":24.28,"n":47,"o":24.31,"t":"2026-10-13T18:45:00Z","v":1222,"vw":24.288224},{"c":24.33,"h":24.33,"l":24.29,"n":112,"o":24.295,"t":"2026-10-13T19:00:00Z","v":2732,"vw":24.313476},{"c":24.37,"h":24.4,"l":24.3499,"n":118,"o":24.35,"t":"2026-10-13T19:15:00Z","v":6620,"vw":24.358638},{"c":24.39,"h":24.435,"l":24.37,"n":134,"o":24.37,"t":"2026-10-13T19:30:00Z","v":3526,"vw":24.403532},{"c":24.37,"h":24.4,"l":24.34,"n":426,"o":24.4,"t":"2026-10-13T19:45:00Z","v":11633,"vw":24.368618},{"c":24.34,"h":24.34,"l":24.34,"n":10,"o":24.34,"t":"2026-10-13T20:00:00Z","v":20796,"vw":24.34},{"c":24,"h":24.12,"l":24,"n":96,"o":24.04,"t":"2026-10-14T13:30:00Z","v":5506,"vw":24.031107},{"c":23.85,"h":24.11,"l":23.85,"n":97,"o":23.95,"t":"2026-10-14T13:45:00Z","v":5226,"vw":24.014102},{"c":24.03,"h":24.08,"l":23.93,"n":70,"o":24.01,"t":"2026-10-14T14:00:00Z","v":2650,"vw":24.00546},{"c":24.16,"h":24.16,"l":24.04,"n":52,"o":24.04,"t":"2026-10-14T14:15:00Z","v":1710,"vw":24.07725},{"c":24.24,"h":24.25,"l":24.135,"n":123,"o":24.18,"t":"2026-10-14T14:30:00Z","v":2568,"vw":24.199167},{"c":24.17,"h":24.22,"l":24.17,"n":87,"o":24.2,"t":"2026-10-14T14:45:00Z","v":1732,"vw":24.200953},{"c":24.145,"h":24.145,"l":24.14,"n":20,"o":24.14,"t":"2026-10-14T15:00:00Z","v":858,"vw":24.141462},{"c":24.18,"h":24.195,"l":24.18,"n":46,"o":24.19,"t":"2026-10-14T15:15:00Z","v":1137,"vw":24.185719},{"c":24.265,"h":24.27,"l":24.2,"n":59,"o":24.2,"t":"2026-10-14T15:30:00Z","v":1319,"vw":24.247857},{"c":24.27,"h":24.27,"l":24.265,"n":58,"o":24.265,"t":"2026-10-14T15:45:00Z","v":496,"vw":24.267727},{"c":24.175,"h":24.26,"l":24.165,"n":80,"o":24.23,"t":"2026-10-14T16:00:00Z","v":3002,"vw":24.217762},{"c":24.13,"h":24.13,"l":24.13,"n":21,"o":24.13,"t":"2026-10-14T16:15:00Z","v":519,"vw":24.13},{"c":24.215,"h":24.22,"l":24.1449,"n":69,"o":24.1449,"t":"2026-10-14T16:30:00Z","v":3127,"vw":24.205798},{"c":24.16,"h":24.18,"l":24.16,"n":36,"o":24.18,"t":"2026-10-14T16:45:00Z","v":718,"vw":24.166667},{"c":24.07,"h":24.14,"l":24.065,"n":63,"o":24.14,"t":"2026-10-14T17:00:00Z","v":1780,"vw":24.092298},{"c":24.12,"h":24.12,"l":24.1,"n":36,"o":24.1,"t":"2026-10-14T17:15:00Z","v":779,"vw":24.11},{"c":24.07,"h":24.09,"l":24.07,"n":42,"o":24.09,"t":"2026-10-14T17:30:00Z","v":1286,"vw":24.076667},{"c":24.09,"h":24.09,"l":24.06,"n":60,"o":24.09,"t":"2026-10-14T17:45:00Z","v":2175,"vw":24.079017},{"c":24.15,"h":24.175,"l":24.08,"n":129,"o":24.09,"t":"2026-10-14T18:00:00Z","v":5992,"vw":24.130994},{"c":24.17,"h":24.185,"l":24.1575,"n":50,"o":24.17,"t":"2026-10-14T18:15:00Z","v":2674,"vw":24.175066},{"c":24.13,"h":24.15,"l":24.13,"n":89,"o":24.15,"t":"2026-10-14T18:30:00Z","v":1879,"vw":24.133333},{"c":24.15,"h":24.15,"l":24.11,"n":83,"o":24.11,"t":"2026-10-14T18:45:00Z","v":2261,"vw":24.124594},{"c":24.14,"h":24.155,"l":24.105,"n":254,"o":24.12,"t":"2026-10-14T19:00:00Z","v":6545,"vw":24.124599},{"c":24.12,"h":24.15,"l":24.085,"n":80,"o":24.15,"t":"2026-10-14T19:15:00Z","v":2158,"vw":24.117436},{"c":24.07,"h":24.1,"l":24.06,"n":153,"o":24.09,"t":"2026-10-14T19:30:00Z","v":4122,"vw":24.074108},{"c":24.13,"h":24.13,"l":24.06,"n":654,"o":24.08,"t":"2026-10-14T19:45:00Z","v":25268,"vw":24.10029},{"c":24.11,"h":24.11,"l":24.11,"n":12,"o":24.11,"t":"2026-10-14T20:00:00Z","v":26289,"vw":24.11},{"c":24.3,"h":24.31,"l":24.24,"n":32,"o":24.31,"t":"2026-10-15T13:30:00Z","v":1382,"vw":24.29553},{"c":24.43,"h":24.45,"l":24.19,"n":94,"o":24.19,"t":"2026-10-15T13:45:00Z","v":4579,"vw":24.35826},{"c":24.62,"h":24.62,"l":24.41,"n":124,"o":24.41,"t":"2026-10-15T14:00:00Z","v":5038,"vw":24.487534},{"c":24.54,"h":24.56,"l":24.485,"n":59,"o":24.53,"t":"2026-10-15T14:15:00Z","v":3865,"vw":24.5175},{"c":24.64,"h":24.66,"l":24.58,"n":58,"o":24.58,"t":"2026-10-15T14:30:00Z","v":1939,"vw":24.630769},{"c":24.54,"h":24.58,"l":24.54,"n":74,"o":24.57,"t":"2026-10-15T14:45:00Z","v":1584,"vw":24.56},{"c":24.38,"h":24.57,"l":24.38,"n":95,"o":24.57,"t":"2026-10-15T15:00:00Z","v":2295,"vw":24.485957},{"c":24.335,"h":24.37,"l":24.335,"n":41,"o":24.37,"t":"2026-10-15T15:15:00Z","v":902,"vw":24.351818},{"c":24.38,"h":24.38,"l":24.32,"n":37,"o":24.32,"t":"2026-10-15T15:30:00Z","v":1249,"vw":24.358585},{"c":24.29,"h":24.41,"l":24.29,"n":227,"o":24.41,"t":"2026-10-15T15:45:00Z","v":12417,"vw":24.323238},{"c":24.25,"h":24.3,"l":24.25,"n":109,"o":24.29,"t":"2026-10-15T16:00:00Z","v":5206,"vw":24.271154},{"c":24.31,"h":24.31,"l":24.26,"n":38,"o":24.26,"t":"2026-10-15T16:15:00Z","v":1797,"vw":24.278846},{"c":24.35,"h":24.35,"l":24.34,"n":34,"o":24.34,"t":"2026-10-15T16:45:00Z","v":578,"vw":24.345},{"c":24.33,"h":24.33,"l":24.33,"n":14,"o":24.33,"t":"2026-10-15T17:15:00Z","v":236,"vw":24.33},{"c":24.36,"h":24.38,"l":24.36,"n":60,"o":24.37,"t":"2026-10-15T17:30:00Z","v":2154,"vw":24.372143},{"c":24.36,"h":24.38,"l":24.36,"n":31,"o":24.38,"t":"2026-10-15T17:45:00Z","v":557,"vw":24.366098},{"c":24.37,"h":24.37,"l":24.32,"n":60,"o":24.32,"t":"2026-10-15T18:00:00Z","v":2555,"vw":24.345402},{"c":24.4,"h":24.41,"l":24.38,"n":51,"o":24.38,"t":"2026-10-15T18:15:00Z","v":1397,"vw":24.398},{"c":24.365,"h":24.39,"l":24.365,"n":74,"o":24.39,"t":"2026-10-15T18:30:00Z","v":1789,"vw":24.372143},{"c":24.35,"h":24.3696,"l":24.35,"n":66,"o":24.3696,"t":"2026-10-15T18:45:00Z","v":2203,"vw":24.360586},{"c":24.33,"h":24.35,"l":24.33,"n":57,"o":24.35,"t":"2026-10-15T19:00:00Z","v":1449,"vw":24.33875},{"c":24.39,"h":24.39,"l":24.34,"n":52,"o":24.34,"t":"2026-10-15T19:15:00Z","v":1518,"vw":24.3669},{"c":24.37,"h":24.39,"l":24.36,"n":165,"o":24.38,"t":"2026-10-15T19:30:00Z","v":5080,"vw":24.369787},{"c":24.415,"h":24.43,"l":24.32,"n":581,"o":24.38,"t":"2026-10-15T19:45:00Z","v":17925,"vw":24.388778},{"c":24.43,"h":24.43,"l":24.43,"n":10,"o":24.43,"t":"2026-10-15T20:00:00Z","v":23035,"vw":24.43},{"c":24.09,"h":24.27,"l":24.04,"n":12,"o":24.21,"t":"2026-10-15T21:15:00Z","v":2407,"vw":24.110229},{"c":24.38,"h":24.39,"l":24.03,"n":15,"o":24.03,"t":"2026-10-15T21:30:00Z","v":1441,"vw":24.346084},{"c":24.35,"h":24.35,"l":24.05,"n":42,"o":24.05,"t":"2026-10-15T21:45:00Z","v":1687,"vw":24.25},{"c":24.35,"h":24.35,"l":24.35,"n":8,"o":24.35,"t":"2026-10-15T22:15:00Z","v":123,"vw":24.35},{"c":24.3151,"h":24.3151,"l":24.3151,"n":1,"o":24.3151,"t":"2026-10-15T22:45:00Z","v":400,"vw":24.3151},{"c":24.33,"h":24.36,"l":24.32,"n":33,"o":24.33,"t":"2026-10-15T23:15:00Z","v":4100,"vw":24.34},{"c":24.36,"h":24.37,"l":24.33,"n":30,"o":24.33,"t":"2026-10-15T23:30:00Z","v":1484,"vw":24.35},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-16T08:00:00Z","v":335,"vw":24.3},{"c":24.17,"h":24.3,"l":24.17,"n":2,"o":24.3,"t":"2026-10-16T13:15:00Z","v":200,"vw":24.235},{"c":23.6,"h":24.22,"l":22.95,"n":288,"o":24.22,"t":"2026-10-16T13:30:00Z","v":20234,"vw":23.716231},{"c":23.63,"h":23.88,"l":23.57,"n":112,"o":23.68,"t":"2026-10-16T13:45:00Z","v":6768,"vw":23.683545},{"c":23.7,"h":23.9031,"l":23.65,"n":375,"o":23.76,"t":"2026-10-16T14:00:00Z","v":18100,"vw":23.732692},{"c":23.69,"h":23.71,"l":23.57,"n":130,"o":23.645,"t":"2026-10-16T14:15:00Z","v":5837,"vw":23.641667},{"c":23.685,"h":23.78,"l":23.65,"n":134,"o":23.655,"t":"2026-10-16T14:30:00Z","v":6357,"vw":23.708049},{"c":23.68,"h":23.69,"l":23.68,"n":41,"o":23.69,"t":"2026-10-16T14:45:00Z","v":1387,"vw":23.683599},{"c":23.84,"h":23.84,"l":23.68,"n":56,"o":23.68,"t":"2026-10-16T15:00:00Z","v":3182,"vw":23.749126},{"c":23.78,"h":23.94,"l":23.74,"n":138,"o":23.81,"t":"2026-10-16T15:15:00Z","v":9270,"vw":23.764422},{"c":23.64,"h":23.76,"l":23.64,"n":127,"o":23.76,"t":"2026-10-16T15:30:00Z","v":6302,"vw":23.706242},{"c":23.73,"h":23.73,"l":23.675,"n":103,"o":23.68,"t":"2026-10-16T15:45:00Z","v":2659,"vw":23.699238},{"c":23.65,"h":23.74,"l":23.65,"n":75,"o":23.74,"t":"2026-10-16T16:00:00Z","v":2225,"vw":23.714377},{"c":23.7,"h":23.7,"l":23.6,"n":73,"o":23.61,"t":"2026-10-16T16:15:00Z","v":1965,"vw":23.638587},{"c":23.665,"h":23.675,"l":23.665,"n":14,"o":23.675,"t":"2026-10-16T16:30:00Z","v":809,"vw":23.67338},{"c":23.62,"h":23.67,"l":23.62,"n":97,"o":23.62,"t":"2026-10-16T16:45:00Z","v":3765,"vw":23.643005},{"c":23.62,"h":23.67,"l":23.615,"n":111,"o":23.64,"t":"2026-10-16T17:00:00Z","v":3757,"vw":23.636077},{"c":23.77,"h":23.77,"l":23.65,"n":41,"o":23.65,"t":"2026-10-16T17:15:00Z","v":1172,"vw":23.698827},{"c":23.66,"h":23.71,"l":23.66,"n":78,"o":23.7,"t":"2026-10-16T17:30:00Z","v":2221,"vw":23.692069},{"c":23.685,"h":23.73,"l":23.66,"n":97,"o":23.71,"t":"2026-10-16T17:45:00Z","v":2838,"vw":23.693918},{"c":23.7,"h":23.71,"l":23.6583,"n":42,"o":23.6583,"t":"2026-10-16T18:00:00Z","v":1370,"vw":23.687523},{"c":23.705,"h":23.74,"l":23.705,"n":101,"o":23.73,"t":"2026-10-16T18:15:00Z","v":2449,"vw":23.722449},{"c":23.68,"h":23.69,"l":23.68,"n":67,"o":23.69,"t":"2026-10-16T18:30:00Z","v":1552,"vw":23.681429},{"c":23.65,"h":23.695,"l":23.65,"n":39,"o":23.695,"t":"2026-10-16T18:45:00Z","v":1079,"vw":23.673636},{"c":23.59,"h":23.72,"l":23.59,"n":134,"o":23.65,"t":"2026-10-16T19:00:00Z","v":6417,"vw":23.699715},{"c":23.59,"h":23.61,"l":23.58,"n":74,"o":23.59,"t":"2026-10-16T19:15:00Z","v":2047,"vw":23.592143},{"c":23.48,"h":23.63,"l":23.48,"n":108,"o":23.61,"t":"2026-10-16T19:30:00Z","v":3358,"vw":23.551401},{"c":23.53,"h":23.62,"l":23.485,"n":875,"o":23.485,"t":"2026-10-16T19:45:00Z","v":35258,"vw":23.567992},{"c":23.55,"h":23.55,"l":23.55,"n":8,"o":23.55,"t":"2026-10-16T20:00:00Z","v":33727,"vw":23.55},{"c":23.41,"h":23.51,"l":23.0715,"n":29,"o":23.51,"t":"2026-10-19T13:30:00Z","v":1800,"vw":23.429756},{"c":23.475,"h":23.51,"l":23.1701,"n":86,"o":23.1701,"t":"2026-10-19T13:45:00Z","v":5012,"vw":23.421574},{"c":23.47,"h":23.535,"l":23.44,"n":161,"o":23.475,"t":"2026-10-19T14:00:00Z","v":7680,"vw":23.494789},{"c":23.525,"h":23.53,"l":23.5,"n":126,"o":23.53,"t":"2026-10-19T14:15:00Z","v":4590,"vw":23.506041},{"c":23.5,"h":23.51,"l":23.475,"n":108,"o":23.5,"t":"2026-10-19T14:30:00Z","v":6127,"vw":23.497155},{"c":23.49,"h":23.51,"l":23.45,"n":197,"o":23.5,"t":"2026-10-19T14:45:00Z","v":3624,"vw":23.489644},{"c":23.635,"h":23.635,"l":23.54,"n":136,"o":23.54,"t":"2026-10-19T15:00:00Z","v":4618,"vw":23.583917},{"c":23.66,"h":23.69,"l":23.655,"n":92,"o":23.67,"t":"2026-10-19T15:15:00Z","v":2627,"vw":23.665714},{"c":23.66,"h":23.69,"l":23.66,"n":86,"o":23.665,"t":"2026-10-19T15:30:00Z","v":2297,"vw":23.67405},{"c":23.645,"h":23.655,"l":23.635,"n":30,"o":23.655,"t":"2026-10-19T15:45:00Z","v":974,"vw":23.6475},{"c":23.55,"h":23.63,"l":23.55,"n":126,"o":23.63,"t":"2026-10-19T16:00:00Z","v":2698,"vw":23.589615},{"c":23.49,"h":23.54,"l":23.48,"n":45,"o":23.5,"t":"2026-10-19T16:15:00Z","v":1988,"vw":23.50625},{"c":23.445,"h":23.48,"l":23.41,"n":87,"o":23.465,"t":"2026-10-19T16:30:00Z","v":2339,"vw":23.451496},{"c":23.4,"h":23.48,"l":23.4,"n":33,"o":23.4425,"t":"2026-10-19T16:45:00Z","v":941,"vw":23.4375},{"c":23.37,"h":23.395,"l":23.36,"n":51,"o":23.36,"t":"2026-10-19T17:00:00Z","v":1326,"vw":23.375119},{"c":23.36,"h":23.38,"l":23.335,"n":63,"o":23.34,"t":"2026-10-19T17:15:00Z","v":1451,"vw":23.357287},{"c":23.37,"h":23.37,"l":23.36,"n":14,"o":23.3647,"t":"2026-10-19T17:30:00Z","v":1009,"vw":23.364776},{"c":23.405,"h":23.405,"l":23.36,"n":73,"o":23.36,"t":"2026-10-19T18:00:00Z","v":3136,"vw":23.376577},{"c":23.405,"h":23.42,"l":23.4,"n":95,"o":23.4,"t":"2026-10-19T18:15:00Z","v":5099,"vw":23.402795},{"c":23.425,"h":23.45,"l":23.405,"n":189,"o":23.405,"t":"2026-10-19T18:30:00Z","v":6575,"vw":23.437513},{"c":23.43,"h":23.43,"l":23.38,"n":82,"o":23.415,"t":"2026-10-19T18:45:00Z","v":4674,"vw":23.415094},{"c":23.385,"h":23.44,"l":23.385,"n":116,"o":23.435,"t":"2026-10-19T19:00:00Z","v":5521,"vw":23.424199},{"c":23.395,"h":23.41,"l":23.395,"n":22,"o":23.41,"t":"2026-10-19T19:15:00Z","v":591,"vw":23.404966},{"c":23.39,"h":23.39,"l":23.36,"n":130,"o":23.36,"t":"2026-10-19T19:30:00Z","v":4149,"vw":23.371357},{"c":23.3,"h":23.385,"l":23.23,"n":1142,"o":23.38,"t":"2026-10-19T19:45:00Z","v":48177,"vw":23.306173},{"c":23.3,"h":23.3,"l":23.3,"n":12,"o":23.3,"t":"2026-10-19T20:00:00Z","v":36180,"vw":23.3},{"c":23.847,"h":23.94,"l":23.39,"n":81,"o":23.39,"t":"2026-10-20T13:30:00Z","v":8468,"vw":23.551136},{"c":23.7,"h":23.89,"l":23.7,"n":37,"o":23.89,"t":"2026-10-20T13:45:00Z","v":2236,"vw":23.787381},{"c":23.63,"h":23.92,"l":23.63,"n":54,"o":23.92,"t":"2026-10-20T14:00:00Z","v":3563,"vw":23.730972},{"c":23.97,"h":23.97,"l":23.78,"n":51,"o":23.79,"t":"2026-10-20T14:15:00Z","v":1800,"vw":23.83},{"c":23.88,"h":23.89,"l":23.86,"n":42,"o":23.88,"t":"2026-10-20T14:30:00Z","v":1290,"vw":23.8775},{"c":23.84,"h":23.93,"l":23.81,"n":54,"o":23.93,"t":"2026-10-20T14:45:00Z","v":1078,"vw":23.862857},{"c":23.7,"h":23.83,"l":23.7,"n":61,"o":23.83,"t":"2026-10-20T15:00:00Z","v":2131,"vw":23.747691},{"c":23.67,"h":23.71,"l":23.67,"n":50,"o":23.7,"t":"2026-10-20T15:15:00Z","v":1649,"vw":23.69066},{"c":23.69,"h":23.71,"l":23.685,"n":55,"o":23.685,"t":"2026-10-20T15:30:00Z","v":1421,"vw":23.698864},{"c":23.72,"h":23.75,"l":23.72,"n":52,"o":23.75,"t":"2026-10-20T15:45:00Z","v":1583,"vw":23.734462},{"c":23.65,"h":23.7,"l":23.65,"n":53,"o":23.7,"t":"2026-10-20T16:00:00Z","v":1249,"vw":23.687143},{"c":23.65,"h":23.67,"l":23.64,"n":50,"o":23.64,"t":"2026-10-20T16:15:00Z","v":1370,"vw":23.655979},{"c":23.68,"h":23.68,"l":23.67,"n":63,"o":23.68,"t":"2026-10-20T16:30:00Z","v":2588,"vw":23.678333},{"c":23.66,"h":23.7414,"l":23.66,"n":38,"o":23.695,"t":"2026-10-20T16:45:00Z","v":1665,"vw":23.703762},{"c":23.68,"h":23.7,"l":23.68,"n":55,"o":23.7,"t":"2026-10-20T17:00:00Z","v":1435,"vw":23.68875},{"c":23.66,"h":23.66,"l":23.66,"n":13,"o":23.66,"t":"2026-10-20T17:15:00Z","v":317,"vw":23.66},{"c":23.645,"h":23.675,"l":23.645,"n":78,"o":23.675,"t":"2026-10-20T17:30:00Z","v":2078,"vw":23.657},{"c":23.62,"h":23.67,"l":23.62,"n":66,"o":23.67,"t":"2026-10-20T17:45:00Z","v":2017,"vw":23.655363},{"c":23.65,"h":23.65,"l":23.63,"n":70,"o":23.63,"t":"2026-10-20T18:00:00Z","v":2169,"vw":23.642778},{"c":23.625,"h":23.64,"l":23.625,"n":40,"o":23.64,"t":"2026-10-20T18:15:00Z","v":1890,"vw":23.635},{"c":23.625,"h":23.64,"l":23.625,"n":66,"o":23.64,"t":"2026-10-20T18:30:00Z","v":2093,"vw":23.633702},{"c":23.65,"h":23.65,"l":23.63,"n":34,"o":23.63,"t":"2026-10-20T18:45:00Z","v":874,"vw":23.63896},{"c":23.71,"h":23.74,"l":23.68,"n":83,"o":23.68,"t":"2026-10-20T19:00:00Z","v":3027,"vw":23.708421},{"c":23.77,"h":23.77,"l":23.72,"n":91,"o":23.72,"t":"2026-10-20T19:15:00Z","v":2785,"vw":23.74837},{"c":23.74,"h":23.82,"l":23.68,"n":246,"o":23.79,"t":"2026-10-20T19:30:00Z","v":7991,"vw":23.740524},{"c":23.74,"h":23.76,"l":23.69,"n":761,"o":23.73,"t":"2026-10-20T19:45:00Z","v":24650,"vw":23.730642},{"c":23.72,"h":23.72,"l":23.72,"n":7,"o":23.72,"t":"2026-10-20T20:00:00Z","v":24272,"vw":23.72},{"c":23.71,"h":23.84,"l":23.65,"n":25,"o":23.77,"t":"2026-10-21T13:30:00Z","v":1218,"vw":23.762032},{"c":23.61,"h":23.65,"l":23.61,"n":25,"o":23.65,"t":"2026-10-21T13:45:00Z","v":1266,"vw":23.62849},{"c":23.74,"h":23.74,"l":23.495,"n":86,"o":23.53,"t":"2026-10-21T14:00:00Z","v":2770,"vw":23.587297},{"c":23.3301,"h":23.3301,"l":23.3301,"n":11,"o":23.3301,"t":"2026-10-21T14:15:00Z","v":312,"vw":23.3301},{"c":23.62,"h":23.68,"l":23.4845,"n":90,"o":23.4845,"t":"2026-10-21T14:30:00Z","v":3043,"vw":23.620125},{"c":23.61,"h":23.62,"l":23.61,"n":17,"o":23.615,"t":"2026-10-21T14:45:00Z","v":554,"vw":23.61625},{"c":23.569,"h":23.569,"l":23.569,"n":3,"o":23.569,"t":"2026-10-21T15:15:00Z","v":440,"vw":23.569},{"c":23.585,"h":23.62,"l":23.58,"n":81,"o":23.58,"t":"2026-10-21T15:30:00Z","v":1963,"vw":23.599375},{"c":23.55,"h":23.55,"l":23.55,"n":22,"o":23.55,"t":"2026-10-21T15:45:00Z","v":472,"vw":23.55},{"c":23.54,"h":23.595,"l":23.54,"n":17,"o":23.595,"t":"2026-10-21T16:00:00Z","v":799,"vw":23.585833},{"c":23.57,"h":23.57,"l":23.57,"n":23,"o":23.57,"t":"2026-10-21T16:15:00Z","v":405,"vw":23.57},{"c":23.64,"h":23.68,"l":23.62,"n":173,"o":23.62,"t":"2026-10-21T16:30:00Z","v":4619,"vw":23.652774},{"c":23.665,"h":23.6851,"l":23.665,"n":10,"o":23.6851,"t":"2026-10-21T16:45:00Z","v":341,"vw":23.678488},{"c":23.695,"h":23.72,"l":23.68,"n":74,"o":23.69,"t":"2026-10-21T17:00:00Z","v":2519,"vw":23.703427},{"c":23.7,"h":23.75,"l":23.7,"n":92,"o":23.7,"t":"2026-10-21T17:15:00Z","v":3125,"vw":23.716014},{"c":23.68,"h":23.71,"l":23.68,"n":45,"o":23.7,"t":"2026-10-21T17:30:00Z","v":979,"vw":23.690315},{"c":23.68,"h":23.68,"l":23.64,"n":34,"o":23.64,"t":"2026-10-21T17:45:00Z","v":790,"vw":23.661037},{"c":23.615,"h":23.615,"l":23.61,"n":52,"o":23.61,"t":"2026-10-21T18:00:00Z","v":806,"vw":23.6125},{"c":23.63,"h":23.635,"l":23.61,"n":23,"o":23.61,"t":"2026-10-21T18:15:00Z","v":470,"vw":23.6255},{"c":23.65,"h":23.66,"l":23.6,"n":143,"o":23.61,"t":"2026-10-21T18:30:00Z","v":3804,"vw":23.631019},{"c":23.63,"h":23.675,"l":23.625,"n":246,"o":23.655,"t":"2026-10-21T18:45:00Z","v":9570,"vw":23.641495},{"c":23.655,"h":23.655,"l":23.54,"n":123,"o":23.58,"t":"2026-10-21T19:00:00Z","v":3795,"vw":23.586488},{"c":23.715,"h":23.715,"l":23.6101,"n":121,"o":23.655,"t":"2026-10-21T19:15:00Z","v":5137,"vw":23.655267},{"c":23.64,"h":23.69,"l":23.605,"n":172,"o":23.69,"t":"2026-10-21T19:30:00Z","v":5930,"vw":23.649117},{"c":23.66,"h":23.715,"l":23.625,"n":630,"o":23.66,"t":"2026-10-21T19:45:00Z","v":19594,"vw":23.659748},{"c":23.65,"h":23.65,"l":23.65,"n":13,"o":23.65,"t":"2026-10-21T20:00:00Z","v":20191,"vw":23.65},{"c":23.68,"h":23.68,"l":23.64,"n":9,"o":23.64,"t":"2026-10-22T13:30:00Z","v":951,"vw":23.654545},{"c":23.675,"h":23.675,"l":23.675,"n":4,"o":23.675,"t":"2026-10-22T13:45:00Z","v":151,"vw":23.675},{"c":24.185,"h":24.2,"l":24.08,"n":39,"o":24.19,"t":"2026-10-22T14:00:00Z","v":912,"vw":24.16375},{"c":23.96,"h":24.04,"l":23.96,"n":19,"o":24.04,"t":"2026-10-22T14:15:00Z","v":649,"vw":24.001218},{"c":24.0701,"h":24.085,"l":24.07,"n":35,"o":24.085,"t":"2026-10-22T14:30:00Z","v":1061,"vw":24.077517},{"c":24.1,"h":24.14,"l":24.01,"n":68,"o":24.035,"t":"2026-10-22T14:45:00Z","v":1979,"vw":24.044118},{"c":24.03,"h":24.03,"l":24.03,"n":4,"o":24.03,"t":"2026-10-22T15:00:00Z","v":149,"vw":24.03},{"c":24.14,"h":24.16,"l":24.14,"n":49,"o":24.15,"t":"2026-10-22T15:15:00Z","v":1573,"vw":24.146},{"c":24.17,"h":24.17,"l":24.15,"n":20,"o":24.15,"t":"2026-10-22T15:30:00Z","v":745,"vw":24.164845},{"c":24.11,"h":24.13,"l":24.09,"n":47,"o":24.13,"t":"2026-10-22T15:45:00Z","v":2125,"vw":24.099524},{"c":24.12,"h":24.135,"l":24.1,"n":131,"o":24.12,"t":"2026-10-22T16:00:00Z","v":4053,"vw":24.109485},{"c":24.235,"h":24.235,"l":24.155,"n":51,"o":24.155,"t":"2026-10-22T16:15:00Z","v":2516,"vw":24.16489},{"c":24.225,"h":24.26,"l":24.2,"n":88,"o":24.21,"t":"2026-10-22T16:30:00Z","v":3224,"vw":24.232545},{"c":24.315,"h":24.315,"l":24.21,"n":76,"o":24.21,"t":"2026-10-22T16:45:00Z","v":2257,"vw":24.279968},{"c":24.28,"h":24.325,"l":24.28,"n":36,"o":24.325,"t":"2026-10-22T17:00:00Z","v":1104,"vw":24.297441},{"c":24.28,"h":24.28,"l":24.25,"n":9,"o":24.25,"t":"2026-10-22T17:15:00Z","v":464,"vw":24.271781},{"c":24.232,"h":24.28,"l":24.2221,"n":75,"o":24.28,"t":"2026-10-22T17:30:00Z","v":2431,"vw":24.248616},{"c":24.22,"h":24.22,"l":24.22,"n":16,"o":24.22,"t":"2026-10-22T17:45:00Z","v":366,"vw":24.22},{"c":24.23,"h":24.25,"l":24.21,"n":86,"o":24.24,"t":"2026-10-22T18:00:00Z","v":3235,"vw":24.233685},{"c":24.24,"h":24.265,"l":24.24,"n":122,"o":24.24,"t":"2026-10-22T18:15:00Z","v":3648,"vw":24.255984},{"c":24.18,"h":24.25,"l":24.16,"n":77,"o":24.25,"t":"2026-10-22T18:30:00Z","v":2478,"vw":24.206786},{"c":24.18,"h":24.2,"l":24.18,"n":57,"o":24.2,"t":"2026-10-22T18:45:00Z","v":2240,"vw":24.191449},{"c":24.19,"h":24.23,"l":24.19,"n":148,"o":24.205,"t":"2026-10-22T19:00:00Z","v":4293,"vw":24.213577},{"c":24.16,"h":24.205,"l":24.155,"n":97,"o":24.205,"t":"2026-10-22T19:15:00Z","v":3605,"vw":24.173131},{"c":24.17,"h":24.19,"l":24.13,"n":146,"o":24.16,"t":"2026-10-22T19:30:00Z","v":4931,"vw":24.158377},{"c":24.185,"h":24.21,"l":24.145,"n":742,"o":24.18,"t":"2026-10-22T19:45:00Z","v":25034,"vw":24.180385},{"c":24.2,"h":24.2,"l":24.2,"n":7,"o":24.2,"t":"2026-10-22T20:00:00Z","v":23559,"vw":24.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.875,"strike":30.58834368931859,"iv":0.9938787418331334,"gamma":0.047651273548080145,"theta":-0.0377425753221906,"vega":0.021555552636664484,"rho":0.004008793412733545,"breakevenPct":30.013816898010706},{"delta":0.3,"premium":0.9262575903143779,"strike":28.86094243745827,"iv":0.8541363465269113,"gamma":0.06391914906755546,"theta":-0.03426537349019968,"vega":0.022990937794207737,"rho":0.0048977343676528855,"breakevenPct":23.08760342054813},{"delta":0.35,"premium":0.9841810902049192,"strike":27.573753551001797,"iv":0.7426582659171241,"gamma":0.07998937769017898,"theta":-0.031345263797490724,"vega":0.02428823783336369,"rho":0.005781728580972506,"breakevenPct":18.00799438515173},{"delta":0.4,"premium":1.0421045900954604,"strike":26.286564664545324,"iv":0.6311801853073368,"gamma":0.09605960631280253,"theta":-0.028425154104781768,"vega":0.02558553787251965,"rho":0.0066657227942921275,"breakevenPct":12.92838534975532},{"delta":0.45,"premium":1.100107053206471,"strike":24.99978589358706,"iv":0.5197533263842478,"gamma":0.11212091787698207,"theta":-0.025506031752377204,"vega":0.026881824918505503,"rho":0.00754967185700744,"breakevenPct":7.850797300799716},{"delta":0.5,"premium":1.3208581918135938,"strike":24.55828361637281,"iv":0.5138979172736423,"gamma":0.1098035533632092,"theta":-0.02462188626449709,"vega":0.026090262764053806,"rho":0.008340562391900477,"breakevenPct":6.938602513166977},{"delta":0.55,"premium":1.5416093304207166,"strike":24.116781339158567,"iv":0.508042508163037,"gamma":0.10748618884943631,"theta":-0.023737740776616976,"vega":0.02529870060960211,"rho":0.009131452926793515,"breakevenPct":6.026407725534238},{"delta":0.6,"premium":1.762360469027839,"strike":23.675279061944323,"iv":0.5021870990524315,"gamma":0.10516882433566342,"theta":-0.022853595288736865,"vega":0.024507138455150415,"rho":0.009922343461686552,"breakevenPct":5.114212937901501},{"delta":0.65,"premium":1.983111607634962,"strike":23.233776784730075,"iv":0.49633168994182614,"gamma":0.10285145982189053,"theta":-0.02196944980085675,"vega":0.023715576300698718,"rho":0.01071323399657959,"breakevenPct":4.20201815026876},{"delta":0.7,"premium":2.203862746242084,"strike":22.79227450751583,"iv":0.49047628083122075,"gamma":0.10053409530811766,"theta":-0.021085304312976637,"vega":0.02292401414624702,"rho":0.011504124531472627,"breakevenPct":3.2898233626360227},{"delta":0.75,"premium":2.677984140233723,"strike":22.147328881469114,"iv":0.5203717863105175,"gamma":0.09159390651085142,"theta":-0.02062696160267112,"vega":0.02145484140233723,"rho":0.01210284828756073,"breakevenPct":2.583938106210083},{"delta":0.8,"premium":3.648351419031721,"strike":21.103923205342234,"iv":0.6202883138564275,"gamma":0.06968238731218696,"theta":-0.021002587646076796,"vega":0.01865851419031719,"rho":0.01232519805675869,"breakevenPct":2.2821265469998275},{"delta":0.85,"premium":4.618718697829717,"strike":20.06051752921536,"iv":0.7202048414023372,"gamma":0.04777086811352255,"theta":-0.02137821368948247,"vega":0.015862186978297162,"rho":0.012547547825956651,"breakevenPct":1.9803149877895727},{"delta":0.9,"premium":7.457987097440928,"strike":17.19201290255907,"iv":1.0837457606689416,"gamma":0.024064770790685523,"theta":-0.023777318381048095,"vega":0.01191656275512556,"rho":0.01129224255010603,"breakevenPct":1.8595041322314023}],"put":[{"delta":0.15,"premium":0.5406313898346078,"strike":19.179607627067405,"iv":0.9407083626126288,"gamma":0.041014899486212564,"theta":-0.024550507838192244,"vega":0.015798858791932435,"rho":-0.003360587648816411,"breakevenPct":22.97943703622812},{"delta":0.2,"premium":0.5146757852551531,"strike":20.991894631378827,"iv":0.6575852065929964,"gamma":0.06699770589026992,"theta":-0.02000165059736754,"vega":0.018676828305984813,"rho":-0.004338876748230817,"breakevenPct":15.383393197836055},{"delta":0.25,"premium":0.5606926408366615,"strike":22.14231602091654,"iv":0.5280967291567267,"gamma":0.09137958966897043,"theta":-0.01849806349485967,"vega":0.021417384252710604,"rho":-0.005371383397455658,"breakevenPct":10.819738098843485},{"delta":0.3,"premium":0.6449443153755033,"strike":22.749801126341083,"iv":0.47085029522948996,"gamma":0.10682696447537204,"theta":-0.01747019347622347,"vega":0.022647416995265058,"rho":-0.006419076433988899,"breakevenPct":8.657616483613301},{"delta":0.35,"premium":0.7464475816821141,"strike":23.112312791721838,"iv":0.44619954965840775,"gamma":0.11824307914667093,"theta":-0.016656967521603,"vega":0.02319590003038699,"rho":-0.007473621584940781,"breakevenPct":7.579069380001144},{"delta":0.4,"premium":0.847950847988725,"strike":23.47482445710259,"iv":0.42154880408732553,"gamma":0.12965919381796984,"theta":-0.015843741566982525,"vega":0.023744383065508926,"rho":-0.008528166735892666,"breakevenPct":6.500522276388985},{"delta":0.45,"premium":0.9494541142953357,"strike":23.837336122483343,"iv":0.3968980585162434,"gamma":0.14107530848926872,"theta":-0.015030515612362055,"vega":0.02429286610063086,"rho":-0.009582711886844548,"breakevenPct":5.421975172776827},{"delta":0.5,"premium":1.0509573806019463,"strike":24.199847787864094,"iv":0.3722473129451612,"gamma":0.1524914231605676,"theta":-0.014217289657741584,"vega":0.024841349135752797,"rho":-0.01063725703779643,"breakevenPct":4.343428069164671},{"delta":0.55,"premium":1.1524606469085572,"strike":24.56235945324485,"iv":0.34759656737407907,"gamma":0.16390753783186648,"theta":-0.01340406370312111,"vega":0.02538983217087473,"rho":-0.011691802188748315,"breakevenPct":3.2648809655525124},{"delta":0.6,"premium":1.2539639132151679,"strike":24.9248711186256,"iv":0.3229458218029969,"gamma":0.17532365250316537,"theta":-0.01259083774850064,"vega":0.025938315205996664,"rho":-0.012746347339700197,"breakevenPct":2.186333861940356},{"delta":0.65,"premium":1.7818868633115188,"strike":25.566354037219575,"iv":0.3287635019742972,"gamma":0.16099465208963434,"theta":-0.011139814288165876,"vega":0.02375802701742338,"rho":-0.014095437531732678,"breakevenPct":1.7638839125468364},{"delta":0.7,"premium":2.4212863374798195,"strike":26.280766857519353,"iv":0.34254637307092994,"gamma":0.13993524956149478,"theta":-0.009522054976505247,"vega":0.020864371358798928,"rho":-0.01552152899413448,"breakevenPct":1.5129537897142715},{"delta":0.75,"premium":3.060685811648122,"strike":26.99517967781913,"iv":0.3563292441675627,"gamma":0.11887584703335516,"theta":-0.007904295664844616,"vega":0.017970715700174465,"rho":-0.016947620456536285,"breakevenPct":1.2620236668817062},{"delta":0.8,"premium":3.7000852858164244,"strike":27.70959249811891,"iv":0.3701121152641954,"gamma":0.09781644450521555,"theta":-0.006286536353183983,"vega":0.015077060041550008,"rho":-0.01837371191893809,"breakevenPct":1.0110935440491406},{"delta":0.85,"premium":4.339484759984725,"strike":28.424005318418686,"iv":0.38389498636082814,"gamma":0.07675704197707599,"theta":-0.004668777041523355,"vega":0.012183404382925556,"rho":-0.01979980338133989,"breakevenPct":0.760163421216576},{"delta":0.9,"premium":4.978884234153027,"strike":29.138418138718468,"iv":0.3976778574574609,"gamma":0.05569763944893637,"theta":-0.003051017729862722,"vega":0.009289748724301095,"rho":-0.021225894843741697,"breakevenPct":0.5092332983840107}]},"raw":{"call":[{"delta":0.25,"premium":0.875,"strike":30.58834368931859,"iv":0.9938787418331334,"gamma":0.047651273548080145,"theta":-0.0377425753221906,"vega":0.021555552636664484,"rho":0.004008793412733545,"breakevenPct":30.013816898010706},{"delta":0.3,"premium":0.9262575903143779,"strike":28.86094243745827,"iv":0.8541363465269113,"gamma":0.06391914906755546,"theta":-0.03426537349019968,"vega":0.022990937794207737,"rho":0.0048977343676528855,"breakevenPct":23.08760342054813},{"delta":0.35,"premium":0.9841810902049192,"strike":27.573753551001797,"iv":0.7426582659171241,"gamma":0.07998937769017898,"theta":-0.031345263797490724,"vega":0.02428823783336369,"rho":0.005781728580972506,"breakevenPct":18.00799438515173},{"delta":0.4,"premium":1.0421045900954604,"strike":26.286564664545324,"iv":0.6311801853073368,"gamma":0.09605960631280253,"theta":-0.028425154104781768,"vega":0.02558553787251965,"rho":0.0066657227942921275,"breakevenPct":12.92838534975532},{"delta":0.45,"premium":1.100107053206471,"strike":24.99978589358706,"iv":0.5197533263842478,"gamma":0.11212091787698207,"theta":-0.025506031752377204,"vega":0.026881824918505503,"rho":0.00754967185700744,"breakevenPct":7.850797300799716},{"delta":0.5,"premium":1.3208581918135938,"strike":24.55828361637281,"iv":0.5138979172736423,"gamma":0.1098035533632092,"theta":-0.02462188626449709,"vega":0.026090262764053806,"rho":0.008340562391900477,"breakevenPct":6.938602513166977},{"delta":0.55,"premium":1.5416093304207166,"strike":24.116781339158567,"iv":0.508042508163037,"gamma":0.10748618884943631,"theta":-0.023737740776616976,"vega":0.02529870060960211,"rho":0.009131452926793515,"breakevenPct":6.026407725534238},{"delta":0.6,"premium":1.762360469027839,"strike":23.675279061944323,"iv":0.5021870990524315,"gamma":0.10516882433566342,"theta":-0.022853595288736865,"vega":0.024507138455150415,"rho":0.009922343461686552,"breakevenPct":5.114212937901501},{"delta":0.65,"premium":1.983111607634962,"strike":23.233776784730075,"iv":0.49633168994182614,"gamma":0.10285145982189053,"theta":-0.02196944980085675,"vega":0.023715576300698718,"rho":0.01071323399657959,"breakevenPct":4.20201815026876},{"delta":0.7,"premium":2.203862746242084,"strike":22.79227450751583,"iv":0.49047628083122075,"gamma":0.10053409530811766,"theta":-0.021085304312976637,"vega":0.02292401414624702,"rho":0.011504124531472627,"breakevenPct":3.2898233626360227},{"delta":0.75,"premium":2.677984140233723,"strike":22.147328881469114,"iv":0.5203717863105175,"gamma":0.09159390651085142,"theta":-0.02062696160267112,"vega":0.02145484140233723,"rho":0.01210284828756073,"breakevenPct":2.583938106210083},{"delta":0.8,"premium":3.648351419031721,"strike":21.103923205342234,"iv":0.6202883138564275,"gamma":0.06968238731218696,"theta":-0.021002587646076796,"vega":0.01865851419031719,"rho":0.01232519805675869,"breakevenPct":2.2821265469998275},{"delta":0.85,"premium":4.618718697829717,"strike":20.06051752921536,"iv":0.7202048414023372,"gamma":0.04777086811352255,"theta":-0.02137821368948247,"vega":0.015862186978297162,"rho":0.012547547825956651,"breakevenPct":1.9803149877895727},{"delta":0.9,"premium":7.457987097440928,"strike":17.19201290255907,"iv":1.0837457606689416,"gamma":0.024064770790685523,"theta":-0.023777318381048095,"vega":0.01191656275512556,"rho":0.01129224255010603,"breakevenPct":1.8595041322314023}],"put":[{"delta":0.15,"premium":0.5406313898346078,"strike":19.179607627067405,"iv":0.9407083626126288,"gamma":0.041014899486212564,"theta":-0.024550507838192244,"vega":0.015798858791932435,"rho":-0.003360587648816411,"breakevenPct":22.97943703622812},{"delta":0.2,"premium":0.5146757852551531,"strike":20.991894631378827,"iv":0.6575852065929964,"gamma":0.06699770589026992,"theta":-0.02000165059736754,"vega":0.018676828305984813,"rho":-0.004338876748230817,"breakevenPct":15.383393197836055},{"delta":0.25,"premium":0.5606926408366615,"strike":22.14231602091654,"iv":0.5280967291567267,"gamma":0.09137958966897043,"theta":-0.01849806349485967,"vega":0.021417384252710604,"rho":-0.005371383397455658,"breakevenPct":10.819738098843485},{"delta":0.3,"premium":0.6449443153755033,"strike":22.749801126341083,"iv":0.47085029522948996,"gamma":0.10682696447537204,"theta":-0.01747019347622347,"vega":0.022647416995265058,"rho":-0.006419076433988899,"breakevenPct":8.657616483613301},{"delta":0.35,"premium":0.7464475816821141,"strike":23.112312791721838,"iv":0.44619954965840775,"gamma":0.11824307914667093,"theta":-0.016656967521603,"vega":0.02319590003038699,"rho":-0.007473621584940781,"breakevenPct":7.579069380001144},{"delta":0.4,"premium":0.847950847988725,"strike":23.47482445710259,"iv":0.42154880408732553,"gamma":0.12965919381796984,"theta":-0.015843741566982525,"vega":0.023744383065508926,"rho":-0.008528166735892666,"breakevenPct":6.500522276388985},{"delta":0.45,"premium":0.9494541142953357,"strike":23.837336122483343,"iv":0.3968980585162434,"gamma":0.14107530848926872,"theta":-0.015030515612362055,"vega":0.02429286610063086,"rho":-0.009582711886844548,"breakevenPct":5.421975172776827},{"delta":0.5,"premium":1.0509573806019463,"strike":24.199847787864094,"iv":0.3722473129451612,"gamma":0.1524914231605676,"theta":-0.014217289657741584,"vega":0.024841349135752797,"rho":-0.01063725703779643,"breakevenPct":4.343428069164671},{"delta":0.55,"premium":1.1524606469085572,"strike":24.56235945324485,"iv":0.34759656737407907,"gamma":0.16390753783186648,"theta":-0.01340406370312111,"vega":0.02538983217087473,"rho":-0.011691802188748315,"breakevenPct":3.2648809655525124},{"delta":0.6,"premium":1.2539639132151679,"strike":24.9248711186256,"iv":0.3229458218029969,"gamma":0.17532365250316537,"theta":-0.01259083774850064,"vega":0.025938315205996664,"rho":-0.012746347339700197,"breakevenPct":2.186333861940356},{"delta":0.65,"premium":1.7818868633115188,"strike":25.566354037219575,"iv":0.3287635019742972,"gamma":0.16099465208963434,"theta":-0.011139814288165876,"vega":0.02375802701742338,"rho":-0.014095437531732678,"breakevenPct":1.7638839125468364},{"delta":0.7,"premium":2.4212863374798195,"strike":26.280766857519353,"iv":0.34254637307092994,"gamma":0.13993524956149478,"theta":-0.009522054976505247,"vega":0.020864371358798928,"rho":-0.01552152899413448,"breakevenPct":1.5129537897142715},{"delta":0.75,"premium":3.060685811648122,"strike":26.99517967781913,"iv":0.3563292441675627,"gamma":0.11887584703335516,"theta":-0.007904295664844616,"vega":0.017970715700174465,"rho":-0.016947620456536285,"breakevenPct":1.2620236668817062},{"delta":0.8,"premium":3.7000852858164244,"strike":27.70959249811891,"iv":0.3701121152641954,"gamma":0.09781644450521555,"theta":-0.006286536353183983,"vega":0.015077060041550008,"rho":-0.01837371191893809,"breakevenPct":1.0110935440491406},{"delta":0.85,"premium":4.339484759984725,"strike":28.424005318418686,"iv":0.38389498636082814,"gamma":0.07675704197707599,"theta":-0.004668777041523355,"vega":0.012183404382925556,"rho":-0.01979980338133989,"breakevenPct":0.760163421216576},{"delta":0.9,"premium":4.978884234153027,"strike":29.138418138718468,"iv":0.3976778574574609,"gamma":0.05569763944893637,"theta":-0.003051017729862722,"vega":0.009289748724301095,"rho":-0.021225894843741697,"breakevenPct":0.5092332983840107}]}},"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"}}