{"symbol":"NRIX","url":"https://intraalpha.com/companies/NRIX","capturedAt":"2026-10-22T21:52:49.074Z","state":"ready","quote":{"symbol":"NRIX","last_price":25.51,"prev_close":26.02,"regular_close":25.51,"change":-0.51,"change_pct":-1.96,"regular_change":-0.51,"regular_change_pct":-1.96,"extended_change":0,"extended_change_pct":0,"bid":23.78,"ask":25.85,"bid_size":100,"ask_size":200,"volume":1933931,"vwap":25.571025,"open":25.86,"high":26.225,"low":25.1801,"close":25.51,"trade_count":25895,"last_trade_at":"2026-10-22T20:00:03.035236793Z","last_quote_at":"2026-10-22T20:01:23.87845266Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:48.465931391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NRIX","fetched_at":"2026-10-22T21:52:48.536556+00:00","name":"Nurix Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Nurix Therapeutics, Inc., a biopharmaceutical company, focuses on the discovery, development, and commercialization of small molecule therapies for the treatment of cancer and immune disorders. The company is headquartered in San Francisco, California.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":2842680000,"ebitda":297767000,"pe_ratio":10.71,"peg_ratio":null,"book_value":8.87,"dividend_per_share":null,"dividend_yield":null,"eps":2.43,"revenue_ttm":701936000,"gross_profit_ttm":367863000,"profit_margin":0.42,"operating_margin_ttm":0.831,"return_on_assets_ttm":0.211,"return_on_equity_ttm":0.44,"quarterly_earnings_growth":0,"quarterly_revenue_growth":84.26,"analyst_target_price":34.5,"analyst_number":5,"beta":1.821,"fifty_two_week_high":28.23,"fifty_two_week_low":10.38,"fifty_day_ma":25.09,"two_hundred_day_ma":19.91,"shares_outstanding":109250000,"forward_pe":null,"price_to_sales":4.05,"price_to_book":6.15,"ev_to_revenue":56.9,"ev_to_ebitda":-3.345},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:48.536556+00:00"},"optionObservedAt":"2026-10-22T19:55:07.283Z","bars":[{"c":23.9,"h":23.9,"l":23.9,"n":5,"o":23.9,"t":"2026-10-15T08:00:00Z","v":1007,"vw":23.9},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-15T08:40:00Z","v":100,"vw":23.99},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-15T11:05:00Z","v":200,"vw":24},{"c":23.5,"h":23.85,"l":23.5,"n":33,"o":23.85,"t":"2026-10-15T11:45:00Z","v":1558,"vw":23.768248},{"c":23.9055,"h":23.9055,"l":23.9055,"n":1,"o":23.9055,"t":"2026-10-15T13:00:00Z","v":200,"vw":23.9055},{"c":23.95,"h":23.95,"l":23.95,"n":4,"o":23.95,"t":"2026-10-15T13:15:00Z","v":221,"vw":23.95},{"c":23.67,"h":23.7,"l":23.67,"n":5,"o":23.7,"t":"2026-10-15T13:25:00Z","v":800,"vw":23.678986},{"c":23.7,"h":23.96,"l":23.62,"n":432,"o":23.62,"t":"2026-10-15T13:30:00Z","v":41906,"vw":23.716097},{"c":23.7025,"h":23.855,"l":23.62,"n":285,"o":23.658,"t":"2026-10-15T13:35:00Z","v":12618,"vw":23.732515},{"c":24.07,"h":24.07,"l":23.61,"n":467,"o":23.66,"t":"2026-10-15T13:40:00Z","v":28584,"vw":23.807624},{"c":24.3,"h":24.33,"l":23.99,"n":682,"o":24.045,"t":"2026-10-15T13:45:00Z","v":38622,"vw":24.225295},{"c":24.275,"h":24.53,"l":24.26,"n":847,"o":24.3,"t":"2026-10-15T13:50:00Z","v":60966,"vw":24.434626},{"c":24.3,"h":24.425,"l":24.2,"n":288,"o":24.31,"t":"2026-10-15T13:55:00Z","v":16675,"vw":24.319209},{"c":24.6,"h":24.6,"l":24.26,"n":547,"o":24.3,"t":"2026-10-15T14:00:00Z","v":36925,"vw":24.513679},{"c":24.57,"h":24.65,"l":24.435,"n":484,"o":24.5527,"t":"2026-10-15T14:05:00Z","v":26333,"vw":24.554971},{"c":24.75,"h":24.82,"l":24.525,"n":818,"o":24.6,"t":"2026-10-15T14:10:00Z","v":71150,"vw":24.667075},{"c":24.745,"h":24.86,"l":24.68,"n":532,"o":24.75,"t":"2026-10-15T14:15:00Z","v":42065,"vw":24.770871},{"c":24.56,"h":24.82,"l":24.55,"n":476,"o":24.76,"t":"2026-10-15T14:20:00Z","v":34832,"vw":24.637792},{"c":24.47,"h":24.605,"l":24.385,"n":487,"o":24.55,"t":"2026-10-15T14:25:00Z","v":34430,"vw":24.450188},{"c":24.41,"h":24.5,"l":24.35,"n":405,"o":24.47,"t":"2026-10-15T14:30:00Z","v":22292,"vw":24.426653},{"c":24.8,"h":24.8,"l":24.42,"n":380,"o":24.42,"t":"2026-10-15T14:35:00Z","v":24832,"vw":24.620223},{"c":24.86,"h":24.87,"l":24.74,"n":585,"o":24.825,"t":"2026-10-15T14:40:00Z","v":27081,"vw":24.799212},{"c":24.82,"h":24.97,"l":24.765,"n":463,"o":24.8632,"t":"2026-10-15T14:45:00Z","v":27235,"vw":24.873296},{"c":24.85,"h":24.91,"l":24.75,"n":466,"o":24.82,"t":"2026-10-15T14:50:00Z","v":28627,"vw":24.82489},{"c":24.93,"h":24.93,"l":24.84,"n":384,"o":24.85,"t":"2026-10-15T14:55:00Z","v":19843,"vw":24.873553},{"c":24.68,"h":24.98,"l":24.67,"n":452,"o":24.94,"t":"2026-10-15T15:00:00Z","v":25016,"vw":24.834197},{"c":24.885,"h":24.895,"l":24.68,"n":475,"o":24.69,"t":"2026-10-15T15:05:00Z","v":31402,"vw":24.775231},{"c":24.95,"h":24.975,"l":24.87,"n":467,"o":24.9,"t":"2026-10-15T15:10:00Z","v":34805,"vw":24.910707},{"c":25.09,"h":25.135,"l":24.95,"n":419,"o":24.955,"t":"2026-10-15T15:15:00Z","v":26370,"vw":25.052911},{"c":25.07,"h":25.095,"l":25.015,"n":271,"o":25.095,"t":"2026-10-15T15:20:00Z","v":18690,"vw":25.062189},{"c":25,"h":25.08,"l":24.87,"n":307,"o":25.05,"t":"2026-10-15T15:25:00Z","v":19219,"vw":24.97983},{"c":24.925,"h":25.025,"l":24.915,"n":273,"o":25,"t":"2026-10-15T15:30:00Z","v":17770,"vw":24.983799},{"c":24.94,"h":24.95,"l":24.895,"n":272,"o":24.935,"t":"2026-10-15T15:35:00Z","v":11903,"vw":24.921757},{"c":24.84,"h":24.96,"l":24.8,"n":285,"o":24.96,"t":"2026-10-15T15:40:00Z","v":15151,"vw":24.895043},{"c":24.81,"h":24.87,"l":24.77,"n":248,"o":24.845,"t":"2026-10-15T15:45:00Z","v":14714,"vw":24.824239},{"c":24.94,"h":24.96,"l":24.805,"n":281,"o":24.81,"t":"2026-10-15T15:50:00Z","v":14681,"vw":24.883884},{"c":24.93,"h":24.97,"l":24.91,"n":253,"o":24.93,"t":"2026-10-15T15:55:00Z","v":22458,"vw":24.937569},{"c":24.78,"h":24.93,"l":24.71,"n":515,"o":24.92,"t":"2026-10-15T16:00:00Z","v":39980,"vw":24.850106},{"c":24.775,"h":24.885,"l":24.755,"n":371,"o":24.81,"t":"2026-10-15T16:05:00Z","v":21335,"vw":24.821466},{"c":24.71,"h":24.8,"l":24.68,"n":214,"o":24.78,"t":"2026-10-15T16:10:00Z","v":11797,"vw":24.753368},{"c":24.795,"h":24.86,"l":24.69,"n":372,"o":24.69,"t":"2026-10-15T16:15:00Z","v":21483,"vw":24.795861},{"c":24.87,"h":24.95,"l":24.77,"n":368,"o":24.795,"t":"2026-10-15T16:20:00Z","v":30111,"vw":24.84305},{"c":24.87,"h":24.875,"l":24.81,"n":214,"o":24.87,"t":"2026-10-15T16:25:00Z","v":14834,"vw":24.851117},{"c":24.725,"h":24.86,"l":24.665,"n":212,"o":24.855,"t":"2026-10-15T16:30:00Z","v":65409,"vw":24.709686},{"c":24.66,"h":24.725,"l":24.6,"n":251,"o":24.725,"t":"2026-10-15T16:35:00Z","v":15400,"vw":24.663812},{"c":24.645,"h":24.69,"l":24.62,"n":382,"o":24.68,"t":"2026-10-15T16:40:00Z","v":28420,"vw":24.652995},{"c":24.65,"h":24.6932,"l":24.63,"n":320,"o":24.645,"t":"2026-10-15T16:45:00Z","v":23145,"vw":24.664046},{"c":24.63,"h":24.66,"l":24.6,"n":345,"o":24.63,"t":"2026-10-15T16:50:00Z","v":20465,"vw":24.631824},{"c":24.685,"h":24.7,"l":24.635,"n":214,"o":24.64,"t":"2026-10-15T16:55:00Z","v":16452,"vw":24.655731},{"c":24.685,"h":24.73,"l":24.62,"n":327,"o":24.68,"t":"2026-10-15T17:00:00Z","v":20177,"vw":24.685231},{"c":24.68,"h":24.695,"l":24.65,"n":174,"o":24.695,"t":"2026-10-15T17:05:00Z","v":16332,"vw":24.673523},{"c":24.52,"h":24.69,"l":24.52,"n":244,"o":24.69,"t":"2026-10-15T17:10:00Z","v":17062,"vw":24.646226},{"c":24.72,"h":24.72,"l":24.53,"n":254,"o":24.53,"t":"2026-10-15T17:15:00Z","v":24617,"vw":24.674743},{"c":24.725,"h":24.78,"l":24.68,"n":424,"o":24.73,"t":"2026-10-15T17:20:00Z","v":42734,"vw":24.741183},{"c":24.73,"h":24.76,"l":24.71,"n":160,"o":24.725,"t":"2026-10-15T17:25:00Z","v":9665,"vw":24.736031},{"c":24.715,"h":24.75,"l":24.7,"n":207,"o":24.74,"t":"2026-10-15T17:30:00Z","v":13415,"vw":24.72475},{"c":24.925,"h":24.96,"l":24.74,"n":288,"o":24.74,"t":"2026-10-15T17:35:00Z","v":20271,"vw":24.806614},{"c":24.88,"h":24.96,"l":24.88,"n":285,"o":24.95,"t":"2026-10-15T17:40:00Z","v":27622,"vw":24.935464},{"c":24.93,"h":24.94,"l":24.86,"n":260,"o":24.86,"t":"2026-10-15T17:45:00Z","v":19666,"vw":24.91684},{"c":24.92,"h":24.965,"l":24.91,"n":220,"o":24.94,"t":"2026-10-15T17:50:00Z","v":12510,"vw":24.941626},{"c":24.93,"h":24.97,"l":24.91,"n":300,"o":24.93,"t":"2026-10-15T17:55:00Z","v":23425,"vw":24.935797},{"c":24.835,"h":24.93,"l":24.8,"n":361,"o":24.93,"t":"2026-10-15T18:00:00Z","v":18907,"vw":24.858952},{"c":24.75,"h":24.84,"l":24.74,"n":274,"o":24.835,"t":"2026-10-15T18:05:00Z","v":18016,"vw":24.806559},{"c":24.75,"h":24.76,"l":24.72,"n":236,"o":24.755,"t":"2026-10-15T18:10:00Z","v":14666,"vw":24.743907},{"c":24.825,"h":24.88,"l":24.745,"n":346,"o":24.75,"t":"2026-10-15T18:15:00Z","v":28787,"vw":24.805964},{"c":24.75,"h":24.83,"l":24.75,"n":235,"o":24.82,"t":"2026-10-15T18:20:00Z","v":17004,"vw":24.783628},{"c":24.74,"h":24.77,"l":24.73,"n":227,"o":24.75,"t":"2026-10-15T18:25:00Z","v":17684,"vw":24.750692},{"c":24.765,"h":24.82,"l":24.74,"n":355,"o":24.74,"t":"2026-10-15T18:30:00Z","v":26162,"vw":24.778117},{"c":24.74,"h":24.775,"l":24.69,"n":316,"o":24.77,"t":"2026-10-15T18:35:00Z","v":21406,"vw":24.737575},{"c":24.72,"h":24.755,"l":24.72,"n":291,"o":24.75,"t":"2026-10-15T18:40:00Z","v":15656,"vw":24.740012},{"c":24.76,"h":24.785,"l":24.71,"n":365,"o":24.72,"t":"2026-10-15T18:45:00Z","v":20157,"vw":24.747739},{"c":24.72,"h":24.78,"l":24.7,"n":334,"o":24.76,"t":"2026-10-15T18:50:00Z","v":21296,"vw":24.737463},{"c":24.73,"h":24.77,"l":24.72,"n":335,"o":24.725,"t":"2026-10-15T18:55:00Z","v":21052,"vw":24.73642},{"c":24.73,"h":24.74,"l":24.65,"n":568,"o":24.735,"t":"2026-10-15T19:00:00Z","v":41998,"vw":24.690153},{"c":24.69,"h":24.73,"l":24.67,"n":470,"o":24.725,"t":"2026-10-15T19:05:00Z","v":31723,"vw":24.700728},{"c":24.71,"h":24.74,"l":24.67,"n":441,"o":24.7,"t":"2026-10-15T19:10:00Z","v":38274,"vw":24.706418},{"c":24.81,"h":24.825,"l":24.7,"n":370,"o":24.71,"t":"2026-10-15T19:15:00Z","v":24496,"vw":24.789678},{"c":24.975,"h":24.98,"l":24.81,"n":472,"o":24.81,"t":"2026-10-15T19:20:00Z","v":43154,"vw":24.900137},{"c":24.895,"h":24.99,"l":24.89,"n":463,"o":24.96,"t":"2026-10-15T19:25:00Z","v":31706,"vw":24.94837},{"c":24.975,"h":24.975,"l":24.8,"n":716,"o":24.88,"t":"2026-10-15T19:30:00Z","v":42991,"vw":24.854445},{"c":24.93,"h":24.99,"l":24.93,"n":537,"o":24.98,"t":"2026-10-15T19:35:00Z","v":37123,"vw":24.959335},{"c":24.955,"h":25.03,"l":24.91,"n":1372,"o":24.93,"t":"2026-10-15T19:40:00Z","v":117047,"vw":24.968827},{"c":24.87,"h":24.965,"l":24.87,"n":876,"o":24.94,"t":"2026-10-15T19:45:00Z","v":79980,"vw":24.921313},{"c":24.975,"h":25.065,"l":24.87,"n":1690,"o":24.88,"t":"2026-10-15T19:50:00Z","v":137254,"vw":24.965751},{"c":24.92,"h":25.07,"l":24.91,"n":3462,"o":24.99,"t":"2026-10-15T19:55:00Z","v":343114,"vw":24.947207},{"c":24.95,"h":24.98,"l":24.95,"n":52,"o":24.95,"t":"2026-10-15T20:00:00Z","v":664183,"vw":24.950066},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-15T21:30:00Z","v":106,"vw":25.06},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-15T23:05:00Z","v":199,"vw":25.11},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-15T23:25:00Z","v":193,"vw":25.31},{"c":25.25,"h":25.25,"l":25.25,"n":4,"o":25.25,"t":"2026-10-16T08:00:00Z","v":421,"vw":25.25},{"c":25.06,"h":25.4,"l":25.06,"n":40,"o":25.4,"t":"2026-10-16T11:00:00Z","v":1690,"vw":25.14983},{"c":25.2,"h":25.2,"l":25.2,"n":7,"o":25.2,"t":"2026-10-16T11:05:00Z","v":602,"vw":25.2},{"c":25.34,"h":25.34,"l":25.34,"n":2,"o":25.34,"t":"2026-10-16T11:10:00Z","v":200,"vw":25.34},{"c":25.3295,"h":25.3295,"l":25.3295,"n":1,"o":25.3295,"t":"2026-10-16T11:30:00Z","v":150,"vw":25.3295},{"c":25.15,"h":25.5,"l":25.1,"n":9,"o":25.5,"t":"2026-10-16T11:35:00Z","v":1260,"vw":25.1875},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-16T11:45:00Z","v":110,"vw":24.85},{"c":24.95,"h":24.95,"l":24.95,"n":9,"o":24.95,"t":"2026-10-16T11:55:00Z","v":157,"vw":24.95},{"c":24.94,"h":24.94,"l":24.94,"n":3,"o":24.94,"t":"2026-10-16T12:00:00Z","v":239,"vw":24.94},{"c":24.83,"h":24.83,"l":24.83,"n":3,"o":24.83,"t":"2026-10-16T12:25:00Z","v":242,"vw":24.83},{"c":24.75,"h":24.76,"l":24.75,"n":17,"o":24.76,"t":"2026-10-16T13:05:00Z","v":994,"vw":24.757143},{"c":24.83,"h":24.95,"l":24.83,"n":4,"o":24.95,"t":"2026-10-16T13:10:00Z","v":317,"vw":24.90619},{"c":24.91,"h":24.95,"l":24.91,"n":8,"o":24.95,"t":"2026-10-16T13:25:00Z","v":730,"vw":24.936667},{"c":24.425,"h":24.9287,"l":24.265,"n":864,"o":24.89,"t":"2026-10-16T13:30:00Z","v":80419,"vw":24.742472},{"c":24.68,"h":24.715,"l":24.385,"n":347,"o":24.425,"t":"2026-10-16T13:35:00Z","v":26876,"vw":24.554669},{"c":24.64,"h":24.72,"l":24.58,"n":262,"o":24.66,"t":"2026-10-16T13:40:00Z","v":17182,"vw":24.649714},{"c":24.63,"h":24.64,"l":24.38,"n":336,"o":24.605,"t":"2026-10-16T13:45:00Z","v":19777,"vw":24.539443},{"c":24.71,"h":24.725,"l":24.475,"n":328,"o":24.59,"t":"2026-10-16T13:50:00Z","v":21305,"vw":24.574691},{"c":24.825,"h":24.825,"l":24.66,"n":294,"o":24.74,"t":"2026-10-16T13:55:00Z","v":15854,"vw":24.73024},{"c":24.895,"h":25.02,"l":24.8185,"n":731,"o":24.85,"t":"2026-10-16T14:00:00Z","v":59517,"vw":24.901307},{"c":25.06,"h":25.19,"l":24.895,"n":500,"o":24.895,"t":"2026-10-16T14:05:00Z","v":30020,"vw":25.074198},{"c":25.24,"h":25.29,"l":25.0094,"n":527,"o":25.035,"t":"2026-10-16T14:10:00Z","v":26676,"vw":25.184268},{"c":25.23,"h":25.315,"l":25.16,"n":436,"o":25.25,"t":"2026-10-16T14:15:00Z","v":27514,"vw":25.254521},{"c":25.3,"h":25.35,"l":25.23,"n":443,"o":25.25,"t":"2026-10-16T14:20:00Z","v":28647,"vw":25.286243},{"c":25.175,"h":25.355,"l":25.175,"n":409,"o":25.29,"t":"2026-10-16T14:25:00Z","v":23683,"vw":25.275225},{"c":25.13,"h":25.193,"l":25.09,"n":347,"o":25.185,"t":"2026-10-16T14:30:00Z","v":19853,"vw":25.134563},{"c":25.155,"h":25.21,"l":25.14,"n":338,"o":25.14,"t":"2026-10-16T14:35:00Z","v":18017,"vw":25.170478},{"c":25.27,"h":25.275,"l":25.08,"n":329,"o":25.155,"t":"2026-10-16T14:40:00Z","v":70726,"vw":25.216121},{"c":25.045,"h":25.31,"l":25.015,"n":479,"o":25.27,"t":"2026-10-16T14:45:00Z","v":35212,"vw":25.136755},{"c":25.02,"h":25.11,"l":24.97,"n":421,"o":25.05,"t":"2026-10-16T14:50:00Z","v":36052,"vw":25.040754},{"c":25.1,"h":25.15,"l":25.03,"n":254,"o":25.03,"t":"2026-10-16T14:55:00Z","v":12478,"vw":25.097334},{"c":24.95,"h":25.1,"l":24.92,"n":303,"o":25.1,"t":"2026-10-16T15:00:00Z","v":16018,"vw":24.978619},{"c":24.88,"h":24.93,"l":24.875,"n":423,"o":24.93,"t":"2026-10-16T15:05:00Z","v":17883,"vw":24.898651},{"c":24.92,"h":24.95,"l":24.86,"n":263,"o":24.87,"t":"2026-10-16T15:10:00Z","v":13724,"vw":24.897722},{"c":24.83,"h":24.94,"l":24.83,"n":226,"o":24.92,"t":"2026-10-16T15:15:00Z","v":13281,"vw":24.889239},{"c":24.7899,"h":24.87,"l":24.765,"n":295,"o":24.83,"t":"2026-10-16T15:20:00Z","v":18030,"vw":24.808863},{"c":24.9,"h":24.915,"l":24.78,"n":244,"o":24.79,"t":"2026-10-16T15:25:00Z","v":13241,"vw":24.841624},{"c":24.97,"h":25,"l":24.88,"n":323,"o":24.895,"t":"2026-10-16T15:30:00Z","v":19214,"vw":24.960068},{"c":24.86,"h":24.98,"l":24.855,"n":256,"o":24.965,"t":"2026-10-16T15:35:00Z","v":14368,"vw":24.896582},{"c":24.905,"h":24.98,"l":24.85,"n":219,"o":24.855,"t":"2026-10-16T15:40:00Z","v":12100,"vw":24.902896},{"c":24.96,"h":25.0509,"l":24.91,"n":291,"o":24.91,"t":"2026-10-16T15:45:00Z","v":17637,"vw":24.984701},{"c":24.89,"h":24.99,"l":24.88,"n":369,"o":24.9665,"t":"2026-10-16T15:50:00Z","v":20180,"vw":24.938167},{"c":25.01,"h":25.02,"l":24.89,"n":364,"o":24.89,"t":"2026-10-16T15:55:00Z","v":23330,"vw":24.949375},{"c":24.905,"h":25.02,"l":24.89,"n":435,"o":25.01,"t":"2026-10-16T16:00:00Z","v":33131,"vw":24.976206},{"c":24.86,"h":24.945,"l":24.81,"n":422,"o":24.92,"t":"2026-10-16T16:05:00Z","v":33553,"vw":24.879896},{"c":24.91,"h":24.93,"l":24.86,"n":275,"o":24.89,"t":"2026-10-16T16:10:00Z","v":13418,"vw":24.900181},{"c":25.08,"h":25.08,"l":24.895,"n":584,"o":24.895,"t":"2026-10-16T16:15:00Z","v":41734,"vw":24.972682},{"c":25.03,"h":25.1,"l":25,"n":327,"o":25.08,"t":"2026-10-16T16:20:00Z","v":19796,"vw":25.045395},{"c":25.03,"h":25.04,"l":25.01,"n":350,"o":25.03,"t":"2026-10-16T16:25:00Z","v":18937,"vw":25.026363},{"c":25.06,"h":25.06,"l":25.01,"n":315,"o":25.03,"t":"2026-10-16T16:30:00Z","v":17473,"vw":25.036345},{"c":25.005,"h":25.06,"l":25,"n":261,"o":25.06,"t":"2026-10-16T16:35:00Z","v":15077,"vw":25.02336},{"c":24.99,"h":25.02,"l":24.97,"n":308,"o":25.01,"t":"2026-10-16T16:40:00Z","v":18228,"vw":24.995545},{"c":25.02,"h":25.135,"l":24.995,"n":549,"o":24.995,"t":"2026-10-16T16:45:00Z","v":42698,"vw":25.075061},{"c":24.92,"h":25.02,"l":24.9,"n":326,"o":25.02,"t":"2026-10-16T16:50:00Z","v":23231,"vw":24.972769},{"c":24.99,"h":25,"l":24.865,"n":304,"o":24.92,"t":"2026-10-16T16:55:00Z","v":19506,"vw":24.923456},{"c":24.97,"h":25.025,"l":24.94,"n":379,"o":24.99,"t":"2026-10-16T17:00:00Z","v":34265,"vw":24.987247},{"c":24.975,"h":25,"l":24.94,"n":273,"o":24.97,"t":"2026-10-16T17:05:00Z","v":18917,"vw":24.972504},{"c":24.84,"h":24.975,"l":24.83,"n":249,"o":24.975,"t":"2026-10-16T17:10:00Z","v":15919,"vw":24.905423},{"c":24.74,"h":24.909,"l":24.725,"n":387,"o":24.855,"t":"2026-10-16T17:15:00Z","v":19245,"vw":24.821126},{"c":24.8,"h":24.8,"l":24.74,"n":375,"o":24.75,"t":"2026-10-16T17:20:00Z","v":17955,"vw":24.770781},{"c":24.79,"h":24.85,"l":24.79,"n":324,"o":24.81,"t":"2026-10-16T17:25:00Z","v":21292,"vw":24.81527},{"c":24.93,"h":24.93,"l":24.795,"n":283,"o":24.795,"t":"2026-10-16T17:30:00Z","v":17364,"vw":24.870081},{"c":24.84,"h":24.95,"l":24.83,"n":413,"o":24.94,"t":"2026-10-16T17:35:00Z","v":24846,"vw":24.895969},{"c":24.87,"h":24.9,"l":24.81,"n":414,"o":24.835,"t":"2026-10-16T17:40:00Z","v":30244,"vw":24.852646},{"c":24.86,"h":24.935,"l":24.86,"n":296,"o":24.9,"t":"2026-10-16T17:45:00Z","v":14392,"vw":24.907198},{"c":24.86,"h":24.88,"l":24.835,"n":268,"o":24.835,"t":"2026-10-16T17:50:00Z","v":10156,"vw":24.859502},{"c":24.845,"h":24.93,"l":24.81,"n":371,"o":24.865,"t":"2026-10-16T17:55:00Z","v":25071,"vw":24.888415},{"c":24.72,"h":24.865,"l":24.72,"n":603,"o":24.845,"t":"2026-10-16T18:00:00Z","v":38977,"vw":24.793672},{"c":24.655,"h":24.715,"l":24.64,"n":356,"o":24.71,"t":"2026-10-16T18:05:00Z","v":19911,"vw":24.67807},{"c":24.6,"h":24.655,"l":24.59,"n":369,"o":24.655,"t":"2026-10-16T18:10:00Z","v":19409,"vw":24.616147},{"c":24.59,"h":24.65,"l":24.56,"n":438,"o":24.61,"t":"2026-10-16T18:15:00Z","v":21628,"vw":24.597714},{"c":24.685,"h":24.685,"l":24.59,"n":405,"o":24.59,"t":"2026-10-16T18:20:00Z","v":24365,"vw":24.651266},{"c":24.68,"h":24.7,"l":24.65,"n":354,"o":24.68,"t":"2026-10-16T18:25:00Z","v":22236,"vw":24.68091},{"c":24.78,"h":24.79,"l":24.67,"n":493,"o":24.69,"t":"2026-10-16T18:30:00Z","v":33076,"vw":24.74154},{"c":24.82,"h":24.83,"l":24.78,"n":330,"o":24.78,"t":"2026-10-16T18:35:00Z","v":20539,"vw":24.805727},{"c":24.825,"h":24.84,"l":24.77,"n":356,"o":24.83,"t":"2026-10-16T18:40:00Z","v":19271,"vw":24.802452},{"c":24.69,"h":24.82,"l":24.675,"n":540,"o":24.82,"t":"2026-10-16T18:45:00Z","v":31302,"vw":24.751175},{"c":24.73,"h":24.75,"l":24.69,"n":369,"o":24.69,"t":"2026-10-16T18:50:00Z","v":16752,"vw":24.708744},{"c":24.7,"h":24.74,"l":24.67,"n":490,"o":24.73,"t":"2026-10-16T18:55:00Z","v":27039,"vw":24.705222},{"c":24.59,"h":24.7071,"l":24.59,"n":434,"o":24.7,"t":"2026-10-16T19:00:00Z","v":30158,"vw":24.670481},{"c":24.62,"h":24.655,"l":24.58,"n":446,"o":24.6,"t":"2026-10-16T19:05:00Z","v":24843,"vw":24.611768},{"c":24.68,"h":24.68,"l":24.62,"n":374,"o":24.625,"t":"2026-10-16T19:10:00Z","v":20102,"vw":24.653485},{"c":24.555,"h":24.69,"l":24.54,"n":469,"o":24.68,"t":"2026-10-16T19:15:00Z","v":26568,"vw":24.616602},{"c":24.635,"h":24.64,"l":24.54,"n":445,"o":24.54,"t":"2026-10-16T19:20:00Z","v":22991,"vw":24.584171},{"c":24.675,"h":24.675,"l":24.59,"n":621,"o":24.63,"t":"2026-10-16T19:25:00Z","v":37921,"vw":24.626774},{"c":24.53,"h":24.675,"l":24.53,"n":644,"o":24.675,"t":"2026-10-16T19:30:00Z","v":42253,"vw":24.57761},{"c":24.59,"h":24.59,"l":24.49,"n":752,"o":24.54,"t":"2026-10-16T19:35:00Z","v":51186,"vw":24.530829},{"c":24.6,"h":24.68,"l":24.59,"n":801,"o":24.6,"t":"2026-10-16T19:40:00Z","v":52773,"vw":24.634575},{"c":24.38,"h":24.63,"l":24.33,"n":1866,"o":24.6,"t":"2026-10-16T19:45:00Z","v":150991,"vw":24.475801},{"c":24.395,"h":24.47,"l":24.29,"n":1507,"o":24.4,"t":"2026-10-16T19:50:00Z","v":122071,"vw":24.375475},{"c":24.405,"h":24.61,"l":24.36,"n":6138,"o":24.41,"t":"2026-10-16T19:55:00Z","v":684187,"vw":24.430329},{"c":24.42,"h":24.42,"l":24.42,"n":25,"o":24.42,"t":"2026-10-16T20:00:00Z","v":808688,"vw":24.42},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-16T20:30:00Z","v":140,"vw":25.01},{"c":24.42,"h":24.42,"l":24.42,"n":11,"o":24.42,"t":"2026-10-19T09:20:00Z","v":1548,"vw":24.42},{"c":24.35,"h":24.81,"l":24.35,"n":23,"o":24.56,"t":"2026-10-19T11:00:00Z","v":2207,"vw":24.608594},{"c":24.6898,"h":24.6898,"l":24.6898,"n":1,"o":24.6898,"t":"2026-10-19T11:45:00Z","v":100,"vw":24.6898},{"c":24.76,"h":24.76,"l":24.55,"n":12,"o":24.55,"t":"2026-10-19T12:00:00Z","v":707,"vw":24.58},{"c":24.41,"h":24.41,"l":24.41,"n":12,"o":24.41,"t":"2026-10-19T12:05:00Z","v":804,"vw":24.41},{"c":24.4481,"h":24.4481,"l":24.4481,"n":1,"o":24.4481,"t":"2026-10-19T13:10:00Z","v":400,"vw":24.4481},{"c":24.4732,"h":24.4732,"l":24.4732,"n":1,"o":24.4732,"t":"2026-10-19T13:15:00Z","v":400,"vw":24.4732},{"c":24.36,"h":24.4732,"l":24.36,"n":3,"o":24.4732,"t":"2026-10-19T13:20:00Z","v":1295,"vw":24.431475},{"c":24.53,"h":24.56,"l":24.53,"n":4,"o":24.56,"t":"2026-10-19T13:25:00Z","v":500,"vw":24.540053},{"c":24.885,"h":24.94,"l":24.47,"n":244,"o":24.57,"t":"2026-10-19T13:30:00Z","v":33168,"vw":24.677463},{"c":24.82,"h":25.035,"l":24.68,"n":568,"o":24.84,"t":"2026-10-19T13:35:00Z","v":46045,"vw":24.820731},{"c":24.47,"h":24.86,"l":24.3837,"n":349,"o":24.82,"t":"2026-10-19T13:40:00Z","v":28536,"vw":24.538787},{"c":24.62,"h":24.685,"l":24.47,"n":271,"o":24.47,"t":"2026-10-19T13:45:00Z","v":22014,"vw":24.590663},{"c":24.915,"h":24.915,"l":24.58,"n":204,"o":24.61,"t":"2026-10-19T13:50:00Z","v":14647,"vw":24.779051},{"c":24.9,"h":24.93,"l":24.83,"n":281,"o":24.9,"t":"2026-10-19T13:55:00Z","v":17160,"vw":24.884107},{"c":24.9,"h":25,"l":24.79,"n":304,"o":24.9,"t":"2026-10-19T14:00:00Z","v":22495,"vw":24.900195},{"c":25.085,"h":25.14,"l":24.855,"n":331,"o":24.87,"t":"2026-10-19T14:05:00Z","v":24532,"vw":24.99802},{"c":25.165,"h":25.2,"l":25.085,"n":329,"o":25.11,"t":"2026-10-19T14:10:00Z","v":17742,"vw":25.131997},{"c":25.085,"h":25.22,"l":25.08,"n":342,"o":25.155,"t":"2026-10-19T14:15:00Z","v":24326,"vw":25.178644},{"c":25.145,"h":25.19,"l":25.08,"n":243,"o":25.08,"t":"2026-10-19T14:20:00Z","v":15204,"vw":25.141478},{"c":25.105,"h":25.135,"l":25.04,"n":298,"o":25.13,"t":"2026-10-19T14:25:00Z","v":18729,"vw":25.09815},{"c":24.935,"h":25.1,"l":24.88,"n":688,"o":25.1,"t":"2026-10-19T14:30:00Z","v":48661,"vw":24.99739},{"c":24.91,"h":25.11,"l":24.91,"n":341,"o":24.94,"t":"2026-10-19T14:35:00Z","v":27608,"vw":25.01332},{"c":24.68,"h":24.88,"l":24.65,"n":240,"o":24.88,"t":"2026-10-19T14:40:00Z","v":11890,"vw":24.750873},{"c":24.67,"h":24.76,"l":24.66,"n":298,"o":24.68,"t":"2026-10-19T14:45:00Z","v":21936,"vw":24.700426},{"c":24.635,"h":24.71,"l":24.585,"n":388,"o":24.67,"t":"2026-10-19T14:50:00Z","v":26546,"vw":24.644447},{"c":24.58,"h":24.65,"l":24.58,"n":253,"o":24.61,"t":"2026-10-19T14:55:00Z","v":12083,"vw":24.617356},{"c":24.615,"h":24.65,"l":24.57,"n":357,"o":24.57,"t":"2026-10-19T15:00:00Z","v":27218,"vw":24.615508},{"c":24.56,"h":24.615,"l":24.465,"n":452,"o":24.615,"t":"2026-10-19T15:05:00Z","v":33948,"vw":24.55331},{"c":24.635,"h":24.635,"l":24.53,"n":232,"o":24.55,"t":"2026-10-19T15:10:00Z","v":18491,"vw":24.567531},{"c":24.7,"h":24.72,"l":24.6,"n":261,"o":24.62,"t":"2026-10-19T15:15:00Z","v":17582,"vw":24.663162},{"c":24.655,"h":24.71,"l":24.64,"n":285,"o":24.7,"t":"2026-10-19T15:20:00Z","v":17829,"vw":24.678622},{"c":24.815,"h":24.82,"l":24.655,"n":285,"o":24.655,"t":"2026-10-19T15:25:00Z","v":21065,"vw":24.743721},{"c":24.88,"h":24.925,"l":24.79,"n":431,"o":24.815,"t":"2026-10-19T15:30:00Z","v":37687,"vw":24.866102},{"c":24.975,"h":24.98,"l":24.85,"n":344,"o":24.9,"t":"2026-10-19T15:35:00Z","v":31296,"vw":24.933236},{"c":25.03,"h":25.06,"l":24.95,"n":318,"o":24.975,"t":"2026-10-19T15:40:00Z","v":26860,"vw":25.003661},{"c":24.95,"h":25.03,"l":24.95,"n":240,"o":25.025,"t":"2026-10-19T15:45:00Z","v":13965,"vw":24.986652},{"c":24.825,"h":24.98,"l":24.755,"n":436,"o":24.95,"t":"2026-10-19T15:50:00Z","v":126491,"vw":24.951734},{"c":24.835,"h":24.89,"l":24.8,"n":292,"o":24.825,"t":"2026-10-19T15:55:00Z","v":16834,"vw":24.833735},{"c":24.73,"h":24.82,"l":24.64,"n":361,"o":24.82,"t":"2026-10-19T16:00:00Z","v":24837,"vw":24.726347},{"c":24.75,"h":24.755,"l":24.69,"n":221,"o":24.73,"t":"2026-10-19T16:05:00Z","v":11921,"vw":24.724111},{"c":24.88,"h":24.88,"l":24.76,"n":157,"o":24.76,"t":"2026-10-19T16:10:00Z","v":7517,"vw":24.825612},{"c":24.89,"h":24.89,"l":24.85,"n":256,"o":24.88,"t":"2026-10-19T16:15:00Z","v":15035,"vw":24.868567},{"c":24.89,"h":24.91,"l":24.85,"n":309,"o":24.89,"t":"2026-10-19T16:20:00Z","v":23626,"vw":24.885092},{"c":24.99,"h":25.015,"l":24.915,"n":222,"o":24.93,"t":"2026-10-19T16:25:00Z","v":13686,"vw":24.954689},{"c":25.07,"h":25.085,"l":24.9,"n":263,"o":24.98,"t":"2026-10-19T16:30:00Z","v":11747,"vw":24.991494},{"c":25.165,"h":25.165,"l":25.03,"n":301,"o":25.065,"t":"2026-10-19T16:35:00Z","v":15368,"vw":25.080092},{"c":25.17,"h":25.24,"l":25.15,"n":309,"o":25.19,"t":"2026-10-19T16:40:00Z","v":16861,"vw":25.188829},{"c":25.09,"h":25.175,"l":25.06,"n":249,"o":25.175,"t":"2026-10-19T16:45:00Z","v":11520,"vw":25.101808},{"c":25.02,"h":25.12,"l":24.98,"n":375,"o":25.09,"t":"2026-10-19T16:50:00Z","v":21121,"vw":25.054694},{"c":25.06,"h":25.11,"l":25.03,"n":325,"o":25.03,"t":"2026-10-19T16:55:00Z","v":22732,"vw":25.074817},{"c":25.03,"h":25.09,"l":25.03,"n":233,"o":25.075,"t":"2026-10-19T17:00:00Z","v":10861,"vw":25.066333},{"c":25.02,"h":25.03,"l":24.99,"n":345,"o":25.02,"t":"2026-10-19T17:05:00Z","v":20553,"vw":25.011563},{"c":25.05,"h":25.07,"l":25,"n":331,"o":25.01,"t":"2026-10-19T17:10:00Z","v":21353,"vw":25.027914},{"c":25.175,"h":25.2143,"l":25.07,"n":221,"o":25.07,"t":"2026-10-19T17:15:00Z","v":11779,"vw":25.119392},{"c":25.125,"h":25.175,"l":25.095,"n":284,"o":25.175,"t":"2026-10-19T17:20:00Z","v":13043,"vw":25.124504},{"c":25.19,"h":25.2,"l":25.13,"n":234,"o":25.14,"t":"2026-10-19T17:25:00Z","v":10587,"vw":25.174043},{"c":25.145,"h":25.19,"l":25.13,"n":390,"o":25.19,"t":"2026-10-19T17:30:00Z","v":19584,"vw":25.159504},{"c":25.055,"h":25.14,"l":25.05,"n":318,"o":25.14,"t":"2026-10-19T17:35:00Z","v":13381,"vw":25.1011},{"c":25.03,"h":25.09,"l":25.01,"n":357,"o":25.055,"t":"2026-10-19T17:40:00Z","v":17264,"vw":25.041724},{"c":24.99,"h":25.0397,"l":24.98,"n":296,"o":25.025,"t":"2026-10-19T17:45:00Z","v":20849,"vw":24.998248},{"c":25.025,"h":25.025,"l":24.95,"n":209,"o":25,"t":"2026-10-19T17:50:00Z","v":9410,"vw":24.993255},{"c":25.095,"h":25.095,"l":25.025,"n":285,"o":25.025,"t":"2026-10-19T17:55:00Z","v":17556,"vw":25.06356},{"c":25.06,"h":25.1,"l":25.02,"n":298,"o":25.095,"t":"2026-10-19T18:00:00Z","v":13952,"vw":25.055423},{"c":25.035,"h":25.17,"l":25.03,"n":488,"o":25.08,"t":"2026-10-19T18:05:00Z","v":44160,"vw":25.070938},{"c":24.995,"h":25.07,"l":24.99,"n":265,"o":25.05,"t":"2026-10-19T18:10:00Z","v":12926,"vw":25.043893},{"c":25.07,"h":25.07,"l":24.975,"n":301,"o":25.01,"t":"2026-10-19T18:15:00Z","v":17534,"vw":25.008058},{"c":25.06,"h":25.085,"l":25.05,"n":212,"o":25.0825,"t":"2026-10-19T18:20:00Z","v":9951,"vw":25.068272},{"c":25.075,"h":25.075,"l":25.0499,"n":217,"o":25.07,"t":"2026-10-19T18:25:00Z","v":10900,"vw":25.064399},{"c":25.13,"h":25.16,"l":25.08,"n":314,"o":25.09,"t":"2026-10-19T18:30:00Z","v":20065,"vw":25.121966},{"c":25.11,"h":25.2,"l":25.08,"n":538,"o":25.13,"t":"2026-10-19T18:35:00Z","v":38415,"vw":25.129037},{"c":25.15,"h":25.15,"l":25.1,"n":234,"o":25.11,"t":"2026-10-19T18:40:00Z","v":13830,"vw":25.128217},{"c":25.2,"h":25.22,"l":25.15,"n":280,"o":25.15,"t":"2026-10-19T18:45:00Z","v":15867,"vw":25.194717},{"c":25.1,"h":25.195,"l":25.08,"n":285,"o":25.19,"t":"2026-10-19T18:50:00Z","v":16488,"vw":25.121045},{"c":25.14,"h":25.14,"l":25.1,"n":239,"o":25.1,"t":"2026-10-19T18:55:00Z","v":12631,"vw":25.118042},{"c":25.11,"h":25.14,"l":25.085,"n":332,"o":25.14,"t":"2026-10-19T19:00:00Z","v":15706,"vw":25.105478},{"c":25.15,"h":25.15,"l":25.09,"n":283,"o":25.09,"t":"2026-10-19T19:05:00Z","v":20592,"vw":25.12379},{"c":25.13,"h":25.17,"l":25.13,"n":285,"o":25.15,"t":"2026-10-19T19:10:00Z","v":14703,"vw":25.147811},{"c":25.18,"h":25.2,"l":25.11,"n":436,"o":25.13,"t":"2026-10-19T19:15:00Z","v":24698,"vw":25.146375},{"c":25.155,"h":25.29,"l":25.15,"n":416,"o":25.19,"t":"2026-10-19T19:20:00Z","v":29958,"vw":25.218816},{"c":25.17,"h":25.2,"l":25.15,"n":473,"o":25.17,"t":"2026-10-19T19:25:00Z","v":55519,"vw":25.168403},{"c":25.17,"h":25.27,"l":25.1,"n":810,"o":25.17,"t":"2026-10-19T19:30:00Z","v":73954,"vw":25.205022},{"c":25.15,"h":25.205,"l":25.11,"n":639,"o":25.17,"t":"2026-10-19T19:35:00Z","v":100515,"vw":25.159641},{"c":25.12,"h":25.18,"l":25.105,"n":727,"o":25.16,"t":"2026-10-19T19:40:00Z","v":144365,"vw":25.148599},{"c":25.055,"h":25.14,"l":25.05,"n":1178,"o":25.13,"t":"2026-10-19T19:45:00Z","v":123148,"vw":25.100838},{"c":25.02,"h":25.08,"l":24.97,"n":1261,"o":25.05,"t":"2026-10-19T19:50:00Z","v":120127,"vw":25.029866},{"c":24.925,"h":25.06,"l":24.87,"n":3114,"o":25.02,"t":"2026-10-19T19:55:00Z","v":345770,"vw":24.958135},{"c":24.93,"h":24.93,"l":24.93,"n":43,"o":24.93,"t":"2026-10-19T20:00:00Z","v":445491,"vw":24.93},{"c":24.93,"h":24.95,"l":24.93,"n":4,"o":24.95,"t":"2026-10-20T12:25:00Z","v":214,"vw":24.94},{"c":25.13,"h":25.14,"l":24.71,"n":512,"o":24.89,"t":"2026-10-20T13:30:00Z","v":64811,"vw":24.926914},{"c":25.007,"h":25.22,"l":24.955,"n":427,"o":25.07,"t":"2026-10-20T13:35:00Z","v":34700,"vw":25.125016},{"c":25.19,"h":25.28,"l":24.975,"n":389,"o":25,"t":"2026-10-20T13:40:00Z","v":119555,"vw":25.185028},{"c":25.33,"h":25.34,"l":25.12,"n":291,"o":25.195,"t":"2026-10-20T13:45:00Z","v":23614,"vw":25.218648},{"c":25.22,"h":25.44,"l":25.16,"n":556,"o":25.31,"t":"2026-10-20T13:50:00Z","v":55624,"vw":25.308756},{"c":25.3525,"h":25.3525,"l":25.21,"n":307,"o":25.21,"t":"2026-10-20T13:55:00Z","v":23778,"vw":25.269853},{"c":25.35,"h":25.38,"l":25.21,"n":527,"o":25.35,"t":"2026-10-20T14:00:00Z","v":39137,"vw":25.311886},{"c":25.2,"h":25.325,"l":25.145,"n":277,"o":25.325,"t":"2026-10-20T14:05:00Z","v":23405,"vw":25.231661},{"c":25.28,"h":25.29,"l":25.18,"n":288,"o":25.2,"t":"2026-10-20T14:10:00Z","v":19696,"vw":25.244321},{"c":25.37,"h":25.39,"l":25.28,"n":339,"o":25.28,"t":"2026-10-20T14:15:00Z","v":17834,"vw":25.337773},{"c":25.42,"h":25.42,"l":25.24,"n":310,"o":25.37,"t":"2026-10-20T14:20:00Z","v":18336,"vw":25.332205},{"c":25.44,"h":25.52,"l":25.385,"n":331,"o":25.43,"t":"2026-10-20T14:25:00Z","v":20921,"vw":25.448459},{"c":25.625,"h":25.65,"l":25.46,"n":513,"o":25.46,"t":"2026-10-20T14:30:00Z","v":53662,"vw":25.551568},{"c":25.755,"h":25.86,"l":25.605,"n":629,"o":25.605,"t":"2026-10-20T14:35:00Z","v":51474,"vw":25.735865},{"c":26.03,"h":26.07,"l":25.74,"n":553,"o":25.76,"t":"2026-10-20T14:40:00Z","v":75402,"vw":25.875954},{"c":26.025,"h":26.14,"l":25.93,"n":476,"o":26.025,"t":"2026-10-20T14:45:00Z","v":25373,"vw":26.0472},{"c":25.99,"h":26.05,"l":25.95,"n":329,"o":26.05,"t":"2026-10-20T14:50:00Z","v":17791,"vw":26.016087},{"c":25.96,"h":26.02,"l":25.91,"n":503,"o":25.95,"t":"2026-10-20T14:55:00Z","v":29730,"vw":25.983547},{"c":26.07,"h":26.09,"l":25.92,"n":527,"o":25.955,"t":"2026-10-20T15:00:00Z","v":91154,"vw":25.999631},{"c":26.18,"h":26.18,"l":26.01,"n":700,"o":26.09,"t":"2026-10-20T15:05:00Z","v":57450,"vw":26.082342},{"c":25.97,"h":26.185,"l":25.95,"n":897,"o":26.185,"t":"2026-10-20T15:10:00Z","v":64970,"vw":26.069107},{"c":26.11,"h":26.11,"l":25.97,"n":749,"o":25.98,"t":"2026-10-20T15:15:00Z","v":75070,"vw":26.013737},{"c":25.925,"h":26.13,"l":25.89,"n":857,"o":26.122,"t":"2026-10-20T15:20:00Z","v":73606,"vw":25.971421},{"c":25.875,"h":26,"l":25.86,"n":885,"o":25.95,"t":"2026-10-20T15:25:00Z","v":55764,"vw":25.955697},{"c":25.855,"h":25.91,"l":25.8,"n":448,"o":25.88,"t":"2026-10-20T15:30:00Z","v":24712,"vw":25.861729},{"c":25.86,"h":25.89,"l":25.8,"n":285,"o":25.83,"t":"2026-10-20T15:35:00Z","v":12263,"vw":25.853276},{"c":25.885,"h":25.935,"l":25.88,"n":216,"o":25.88,"t":"2026-10-20T15:40:00Z","v":9545,"vw":25.909347},{"c":25.82,"h":25.89,"l":25.82,"n":297,"o":25.885,"t":"2026-10-20T15:45:00Z","v":17406,"vw":25.860911},{"c":25.85,"h":25.86,"l":25.8,"n":325,"o":25.82,"t":"2026-10-20T15:50:00Z","v":18833,"vw":25.822332},{"c":25.75,"h":25.86,"l":25.75,"n":309,"o":25.86,"t":"2026-10-20T15:55:00Z","v":13915,"vw":25.788326},{"c":25.72,"h":25.78,"l":25.665,"n":419,"o":25.755,"t":"2026-10-20T16:00:00Z","v":19301,"vw":25.731472},{"c":25.835,"h":25.835,"l":25.71,"n":224,"o":25.72,"t":"2026-10-20T16:05:00Z","v":12562,"vw":25.790877},{"c":25.81,"h":25.835,"l":25.75,"n":235,"o":25.835,"t":"2026-10-20T16:10:00Z","v":12383,"vw":25.791765},{"c":25.73,"h":25.83,"l":25.72,"n":408,"o":25.81,"t":"2026-10-20T16:15:00Z","v":25125,"vw":25.78281},{"c":25.775,"h":25.78,"l":25.675,"n":557,"o":25.75,"t":"2026-10-20T16:20:00Z","v":27807,"vw":25.737089},{"c":25.825,"h":25.845,"l":25.72,"n":538,"o":25.77,"t":"2026-10-20T16:25:00Z","v":88644,"vw":25.780671},{"c":25.8,"h":25.935,"l":25.755,"n":457,"o":25.85,"t":"2026-10-20T16:30:00Z","v":24994,"vw":25.878308},{"c":25.8,"h":25.84,"l":25.79,"n":206,"o":25.8,"t":"2026-10-20T16:35:00Z","v":12780,"vw":25.817148},{"c":25.8,"h":25.82,"l":25.79,"n":263,"o":25.8,"t":"2026-10-20T16:40:00Z","v":11776,"vw":25.807926},{"c":25.81,"h":25.81,"l":25.77,"n":245,"o":25.81,"t":"2026-10-20T16:45:00Z","v":12267,"vw":25.797936},{"c":25.77,"h":25.885,"l":25.765,"n":397,"o":25.81,"t":"2026-10-20T16:50:00Z","v":35463,"vw":25.828018},{"c":25.7273,"h":25.795,"l":25.7,"n":205,"o":25.77,"t":"2026-10-20T16:55:00Z","v":12693,"vw":25.749607},{"c":25.84,"h":25.84,"l":25.75,"n":277,"o":25.75,"t":"2026-10-20T17:00:00Z","v":13892,"vw":25.783319},{"c":25.86,"h":25.88,"l":25.84,"n":229,"o":25.84,"t":"2026-10-20T17:05:00Z","v":11142,"vw":25.854599},{"c":25.885,"h":25.91,"l":25.84,"n":384,"o":25.86,"t":"2026-10-20T17:10:00Z","v":28440,"vw":25.88354},{"c":25.94,"h":25.98,"l":25.88,"n":761,"o":25.885,"t":"2026-10-20T17:15:00Z","v":83509,"vw":25.932238},{"c":25.95,"h":26.005,"l":25.94,"n":277,"o":25.95,"t":"2026-10-20T17:20:00Z","v":14496,"vw":25.976649},{"c":25.97,"h":25.98,"l":25.92,"n":236,"o":25.95,"t":"2026-10-20T17:25:00Z","v":12988,"vw":25.954607},{"c":26,"h":26.01,"l":25.96,"n":315,"o":25.97,"t":"2026-10-20T17:30:00Z","v":13514,"vw":25.994315},{"c":26.11,"h":26.12,"l":26.005,"n":2590,"o":26.01,"t":"2026-10-20T17:35:00Z","v":152910,"vw":26.070229},{"c":26.05,"h":26.11,"l":26.05,"n":255,"o":26.11,"t":"2026-10-20T17:40:00Z","v":17336,"vw":26.077371},{"c":26.035,"h":26.065,"l":25.99,"n":297,"o":26.05,"t":"2026-10-20T17:45:00Z","v":20235,"vw":26.036384},{"c":26.08,"h":26.1,"l":26.035,"n":464,"o":26.035,"t":"2026-10-20T17:50:00Z","v":44348,"vw":26.084126},{"c":26.08,"h":26.12,"l":26.07,"n":356,"o":26.08,"t":"2026-10-20T17:55:00Z","v":125957,"vw":26.090975},{"c":26.095,"h":26.13,"l":26.08,"n":300,"o":26.08,"t":"2026-10-20T18:00:00Z","v":16259,"vw":26.10187},{"c":26.17,"h":26.17,"l":26.05,"n":755,"o":26.08,"t":"2026-10-20T18:05:00Z","v":89470,"vw":26.092444},{"c":26.2,"h":26.22,"l":26.17,"n":353,"o":26.18,"t":"2026-10-20T18:10:00Z","v":27307,"vw":26.187883},{"c":26.165,"h":26.2099,"l":26.15,"n":303,"o":26.195,"t":"2026-10-20T18:15:00Z","v":22598,"vw":26.178325},{"c":26.17,"h":26.18,"l":26.15,"n":210,"o":26.16,"t":"2026-10-20T18:20:00Z","v":9590,"vw":26.164833},{"c":26.18,"h":26.19,"l":26.14,"n":278,"o":26.16,"t":"2026-10-20T18:25:00Z","v":13332,"vw":26.161627},{"c":26.105,"h":26.19,"l":26.09,"n":313,"o":26.19,"t":"2026-10-20T18:30:00Z","v":14711,"vw":26.130299},{"c":25.995,"h":26.09,"l":25.99,"n":333,"o":26.09,"t":"2026-10-20T18:35:00Z","v":18563,"vw":26.044345},{"c":26.03,"h":26.045,"l":25.98,"n":289,"o":25.995,"t":"2026-10-20T18:40:00Z","v":19917,"vw":26.010104},{"c":26.025,"h":26.08,"l":26.01,"n":345,"o":26.02,"t":"2026-10-20T18:45:00Z","v":19398,"vw":26.044369},{"c":26.05,"h":26.07,"l":26.03,"n":251,"o":26.04,"t":"2026-10-20T18:50:00Z","v":14834,"vw":26.049931},{"c":26.06,"h":26.07,"l":26.04,"n":272,"o":26.06,"t":"2026-10-20T18:55:00Z","v":13383,"vw":26.055524},{"c":26.17,"h":26.17,"l":26.0505,"n":400,"o":26.06,"t":"2026-10-20T19:00:00Z","v":25947,"vw":26.110203},{"c":26.2301,"h":26.34,"l":26.15,"n":624,"o":26.19,"t":"2026-10-20T19:05:00Z","v":49361,"vw":26.22729},{"c":26.275,"h":26.33,"l":26.25,"n":461,"o":26.25,"t":"2026-10-20T19:10:00Z","v":22494,"vw":26.293929},{"c":26.23,"h":26.29,"l":26.21,"n":417,"o":26.26,"t":"2026-10-20T19:15:00Z","v":24537,"vw":26.251744},{"c":26.14,"h":26.27,"l":26.12,"n":335,"o":26.22,"t":"2026-10-20T19:20:00Z","v":20135,"vw":26.200598},{"c":26.285,"h":26.29,"l":26.14,"n":408,"o":26.15,"t":"2026-10-20T19:25:00Z","v":36002,"vw":26.225552},{"c":26.17,"h":26.31,"l":26.17,"n":843,"o":26.29,"t":"2026-10-20T19:30:00Z","v":114937,"vw":26.254561},{"c":26.1,"h":26.185,"l":26.04,"n":636,"o":26.17,"t":"2026-10-20T19:35:00Z","v":50532,"vw":26.128025},{"c":26.045,"h":26.13,"l":26.045,"n":893,"o":26.09,"t":"2026-10-20T19:40:00Z","v":81877,"vw":26.093744},{"c":25.93,"h":26.08,"l":25.87,"n":1429,"o":26.045,"t":"2026-10-20T19:45:00Z","v":154287,"vw":25.948655},{"c":25.97,"h":26.09,"l":25.89,"n":1720,"o":25.91,"t":"2026-10-20T19:50:00Z","v":159477,"vw":25.952481},{"c":26.11,"h":26.13,"l":25.97,"n":3433,"o":25.99,"t":"2026-10-20T19:55:00Z","v":391396,"vw":26.036522},{"c":26.1,"h":26.11,"l":26.1,"n":28,"o":26.1,"t":"2026-10-20T20:00:00Z","v":489173,"vw":26.100002},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-20T21:00:00Z","v":14598,"vw":26.1},{"c":26.15,"h":26.15,"l":25.9,"n":15,"o":25.95,"t":"2026-10-21T11:00:00Z","v":800,"vw":25.937927},{"c":26.17,"h":26.17,"l":26.17,"n":1,"o":26.17,"t":"2026-10-21T11:55:00Z","v":400,"vw":26.17},{"c":26.11,"h":26.2,"l":26.11,"n":11,"o":26.2,"t":"2026-10-21T12:05:00Z","v":805,"vw":26.123216},{"c":26.13,"h":26.24,"l":25.87,"n":226,"o":26,"t":"2026-10-21T13:30:00Z","v":28557,"vw":26.01711},{"c":26.03,"h":26.135,"l":25.875,"n":296,"o":26.135,"t":"2026-10-21T13:35:00Z","v":20580,"vw":26.016254},{"c":26.06,"h":26.15,"l":26.005,"n":363,"o":26.03,"t":"2026-10-21T13:40:00Z","v":17575,"vw":26.064126},{"c":26.02,"h":26.07,"l":25.95,"n":628,"o":26.04,"t":"2026-10-21T13:45:00Z","v":94559,"vw":26.007062},{"c":25.99,"h":26.15,"l":25.985,"n":583,"o":26.05,"t":"2026-10-21T13:50:00Z","v":34809,"vw":26.082421},{"c":26.08,"h":26.165,"l":25.93,"n":425,"o":25.975,"t":"2026-10-21T13:55:00Z","v":24181,"vw":26.028263},{"c":25.95,"h":26.19,"l":25.93,"n":388,"o":26.05,"t":"2026-10-21T14:00:00Z","v":14682,"vw":26.075285},{"c":25.97,"h":25.98,"l":25.8,"n":470,"o":25.98,"t":"2026-10-21T14:05:00Z","v":21043,"vw":25.898463},{"c":25.99,"h":26.03,"l":25.96,"n":288,"o":25.97,"t":"2026-10-21T14:10:00Z","v":13886,"vw":25.983408},{"c":26.11,"h":26.125,"l":25.965,"n":389,"o":25.98,"t":"2026-10-21T14:15:00Z","v":28837,"vw":26.069598},{"c":26.175,"h":26.19,"l":26.1,"n":409,"o":26.12,"t":"2026-10-21T14:20:00Z","v":24721,"vw":26.134646},{"c":26.255,"h":26.3,"l":26.16,"n":482,"o":26.17,"t":"2026-10-21T14:25:00Z","v":76626,"vw":26.209787},{"c":26.21,"h":26.31,"l":26.195,"n":630,"o":26.28,"t":"2026-10-21T14:30:00Z","v":49773,"vw":26.271042},{"c":26.19,"h":26.25,"l":26.12,"n":342,"o":26.23,"t":"2026-10-21T14:35:00Z","v":20085,"vw":26.201662},{"c":26.2,"h":26.21,"l":26.185,"n":238,"o":26.202,"t":"2026-10-21T14:40:00Z","v":9509,"vw":26.194485},{"c":26.18,"h":26.23,"l":26.14,"n":411,"o":26.19,"t":"2026-10-21T14:45:00Z","v":23223,"vw":26.188668},{"c":26.08,"h":26.18,"l":26.08,"n":337,"o":26.18,"t":"2026-10-21T14:50:00Z","v":16660,"vw":26.141045},{"c":26.1,"h":26.13,"l":26.07,"n":291,"o":26.08,"t":"2026-10-21T14:55:00Z","v":15214,"vw":26.097638},{"c":26.11,"h":26.14,"l":26.1,"n":251,"o":26.1,"t":"2026-10-21T15:00:00Z","v":10961,"vw":26.11417},{"c":26.19,"h":26.19,"l":26.09,"n":258,"o":26.105,"t":"2026-10-21T15:05:00Z","v":10967,"vw":26.133061},{"c":26.205,"h":26.24,"l":26.15,"n":661,"o":26.19,"t":"2026-10-21T15:10:00Z","v":41780,"vw":26.193112},{"c":26.19,"h":26.21,"l":26.18,"n":277,"o":26.205,"t":"2026-10-21T15:15:00Z","v":13545,"vw":26.196334},{"c":26.255,"h":26.26,"l":26.18,"n":385,"o":26.18,"t":"2026-10-21T15:20:00Z","v":33235,"vw":26.241003},{"c":26.18,"h":26.3,"l":26.17,"n":439,"o":26.255,"t":"2026-10-21T15:25:00Z","v":28291,"vw":26.245371},{"c":26.11,"h":26.18,"l":26.1,"n":254,"o":26.18,"t":"2026-10-21T15:30:00Z","v":11861,"vw":26.127551},{"c":26.095,"h":26.13,"l":26.095,"n":234,"o":26.11,"t":"2026-10-21T15:35:00Z","v":10112,"vw":26.111818},{"c":26.1,"h":26.165,"l":26.085,"n":517,"o":26.1,"t":"2026-10-21T15:40:00Z","v":35798,"vw":26.126697},{"c":26.132,"h":26.18,"l":26.1,"n":402,"o":26.1,"t":"2026-10-21T15:45:00Z","v":29640,"vw":26.132891},{"c":26.245,"h":26.245,"l":26.1,"n":535,"o":26.12,"t":"2026-10-21T15:50:00Z","v":43674,"vw":26.165581},{"c":26.17,"h":26.29,"l":26.17,"n":497,"o":26.26,"t":"2026-10-21T15:55:00Z","v":38511,"vw":26.264387},{"c":26.185,"h":26.19,"l":26.125,"n":324,"o":26.16,"t":"2026-10-21T16:00:00Z","v":18712,"vw":26.161929},{"c":26.17,"h":26.19,"l":26.13,"n":298,"o":26.17,"t":"2026-10-21T16:05:00Z","v":18419,"vw":26.168123},{"c":26.06,"h":26.17,"l":26.045,"n":366,"o":26.17,"t":"2026-10-21T16:10:00Z","v":32098,"vw":26.118741},{"c":26.105,"h":26.11,"l":26.05,"n":262,"o":26.05,"t":"2026-10-21T16:15:00Z","v":11762,"vw":26.093026},{"c":26.16,"h":26.17,"l":26.095,"n":286,"o":26.11,"t":"2026-10-21T16:20:00Z","v":15331,"vw":26.13229},{"c":26.215,"h":26.215,"l":26.14,"n":320,"o":26.16,"t":"2026-10-21T16:25:00Z","v":14078,"vw":26.182029},{"c":26.15,"h":26.25,"l":26.15,"n":310,"o":26.215,"t":"2026-10-21T16:30:00Z","v":15961,"vw":26.210792},{"c":26.21,"h":26.21,"l":26.14,"n":355,"o":26.14,"t":"2026-10-21T16:35:00Z","v":18667,"vw":26.166115},{"c":26.16,"h":26.215,"l":26.14,"n":274,"o":26.215,"t":"2026-10-21T16:40:00Z","v":12237,"vw":26.168103},{"c":26.19,"h":26.19,"l":26.16,"n":170,"o":26.16,"t":"2026-10-21T16:45:00Z","v":7543,"vw":26.169741},{"c":26.19,"h":26.215,"l":26.17,"n":312,"o":26.19,"t":"2026-10-21T16:50:00Z","v":13690,"vw":26.191139},{"c":26.1,"h":26.21,"l":26.08,"n":563,"o":26.19,"t":"2026-10-21T16:55:00Z","v":29019,"vw":26.132776},{"c":26.1,"h":26.12,"l":26.07,"n":216,"o":26.08,"t":"2026-10-21T17:00:00Z","v":9437,"vw":26.097594},{"c":26.09,"h":26.11,"l":26.065,"n":269,"o":26.1,"t":"2026-10-21T17:05:00Z","v":11039,"vw":26.093304},{"c":26.1,"h":26.12,"l":26.08,"n":290,"o":26.08,"t":"2026-10-21T17:10:00Z","v":10790,"vw":26.095932},{"c":26.072,"h":26.12,"l":26.045,"n":474,"o":26.105,"t":"2026-10-21T17:15:00Z","v":28685,"vw":26.069343},{"c":26.04,"h":26.07,"l":26.04,"n":374,"o":26.07,"t":"2026-10-21T17:20:00Z","v":15189,"vw":26.052628},{"c":26.13,"h":26.18,"l":26.05,"n":516,"o":26.05,"t":"2026-10-21T17:25:00Z","v":33464,"vw":26.102691},{"c":26.145,"h":26.16,"l":26.11,"n":559,"o":26.12,"t":"2026-10-21T17:30:00Z","v":34861,"vw":26.132783},{"c":26.18,"h":26.185,"l":26.14,"n":319,"o":26.14,"t":"2026-10-21T17:35:00Z","v":11897,"vw":26.173156},{"c":26.18,"h":26.23,"l":26.165,"n":410,"o":26.17,"t":"2026-10-21T17:40:00Z","v":20089,"vw":26.199032},{"c":26.155,"h":26.18,"l":26.15,"n":194,"o":26.17,"t":"2026-10-21T17:45:00Z","v":8869,"vw":26.16457},{"c":26.1,"h":26.165,"l":26.1,"n":612,"o":26.16,"t":"2026-10-21T17:50:00Z","v":49846,"vw":26.133916},{"c":26.12,"h":26.12,"l":26.11,"n":363,"o":26.11,"t":"2026-10-21T17:55:00Z","v":22332,"vw":26.118807},{"c":26.145,"h":26.175,"l":26.11,"n":427,"o":26.11,"t":"2026-10-21T18:00:00Z","v":26389,"vw":26.146289},{"c":26.105,"h":26.185,"l":26.09,"n":809,"o":26.15,"t":"2026-10-21T18:05:00Z","v":85663,"vw":26.138427},{"c":26.1,"h":26.105,"l":26.065,"n":420,"o":26.08,"t":"2026-10-21T18:10:00Z","v":24532,"vw":26.088813},{"c":26.12,"h":26.16,"l":26.1,"n":634,"o":26.1,"t":"2026-10-21T18:15:00Z","v":48714,"vw":26.145964},{"c":26.115,"h":26.125,"l":26.11,"n":258,"o":26.12,"t":"2026-10-21T18:20:00Z","v":9370,"vw":26.117413},{"c":26.13,"h":26.14,"l":26.105,"n":251,"o":26.11,"t":"2026-10-21T18:25:00Z","v":9998,"vw":26.123092},{"c":26.11,"h":26.17,"l":26.07,"n":628,"o":26.13,"t":"2026-10-21T18:30:00Z","v":58336,"vw":26.110388},{"c":26.09,"h":26.11,"l":26.09,"n":225,"o":26.11,"t":"2026-10-21T18:35:00Z","v":9314,"vw":26.101393},{"c":26.11,"h":26.125,"l":26.09,"n":312,"o":26.09,"t":"2026-10-21T18:40:00Z","v":15647,"vw":26.112816},{"c":26.01,"h":26.11,"l":26.01,"n":568,"o":26.11,"t":"2026-10-21T18:45:00Z","v":35667,"vw":26.062286},{"c":25.97,"h":26,"l":25.93,"n":287,"o":26,"t":"2026-10-21T18:50:00Z","v":12347,"vw":25.970808},{"c":25.905,"h":25.97,"l":25.905,"n":381,"o":25.97,"t":"2026-10-21T18:55:00Z","v":18780,"vw":25.947074},{"c":25.945,"h":25.975,"l":25.9,"n":338,"o":25.91,"t":"2026-10-21T19:00:00Z","v":19469,"vw":25.938592},{"c":25.99,"h":26,"l":25.91,"n":323,"o":25.93,"t":"2026-10-21T19:05:00Z","v":15728,"vw":25.946781},{"c":25.98,"h":25.99,"l":25.955,"n":363,"o":25.98,"t":"2026-10-21T19:10:00Z","v":21432,"vw":25.978237},{"c":25.93,"h":26.01,"l":25.8805,"n":733,"o":25.98,"t":"2026-10-21T19:15:00Z","v":42800,"vw":25.936065},{"c":25.9,"h":25.96,"l":25.88,"n":678,"o":25.95,"t":"2026-10-21T19:20:00Z","v":51558,"vw":25.919139},{"c":26.01,"h":26.01,"l":25.92,"n":281,"o":25.92,"t":"2026-10-21T19:25:00Z","v":17312,"vw":25.960026},{"c":26.055,"h":26.12,"l":26.01,"n":637,"o":26.01,"t":"2026-10-21T19:30:00Z","v":32027,"vw":26.063826},{"c":26.01,"h":26.1,"l":26.01,"n":790,"o":26.055,"t":"2026-10-21T19:35:00Z","v":43717,"vw":26.060944},{"c":26.025,"h":26.06,"l":26.01,"n":634,"o":26.01,"t":"2026-10-21T19:40:00Z","v":34485,"vw":26.032632},{"c":26.08,"h":26.13,"l":26.025,"n":868,"o":26.025,"t":"2026-10-21T19:45:00Z","v":47685,"vw":26.091771},{"c":26.03,"h":26.13,"l":26.03,"n":1464,"o":26.08,"t":"2026-10-21T19:50:00Z","v":104548,"vw":26.09477},{"c":26,"h":26.04,"l":25.975,"n":3157,"o":26.04,"t":"2026-10-21T19:55:00Z","v":269554,"vw":26.010301},{"c":26.02,"h":26.02,"l":26.02,"n":57,"o":26.02,"t":"2026-10-21T20:00:00Z","v":563833,"vw":26.02},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-21T22:30:00Z","v":100,"vw":25.5},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-10-22T08:30:00Z","v":287,"vw":25.81},{"c":25.9,"h":25.9,"l":25.9,"n":15,"o":25.9,"t":"2026-10-22T12:00:00Z","v":709,"vw":25.9},{"c":25.75,"h":25.75,"l":25.75,"n":9,"o":25.75,"t":"2026-10-22T12:05:00Z","v":801,"vw":25.75},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-22T12:10:00Z","v":602,"vw":25.81},{"c":25.86,"h":25.86,"l":25.86,"n":4,"o":25.86,"t":"2026-10-22T13:00:00Z","v":201,"vw":25.86},{"c":25.85,"h":25.85,"l":25.85,"n":9,"o":25.85,"t":"2026-10-22T13:15:00Z","v":170,"vw":25.85},{"c":25.9,"h":25.9,"l":25.9,"n":6,"o":25.9,"t":"2026-10-22T13:20:00Z","v":604,"vw":25.9},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-22T13:25:00Z","v":280,"vw":25.9},{"c":25.785,"h":26.01,"l":25.1801,"n":168,"o":25.87,"t":"2026-10-22T13:30:00Z","v":18392,"vw":25.803029},{"c":25.975,"h":26.06,"l":25.75,"n":117,"o":25.78,"t":"2026-10-22T13:35:00Z","v":6613,"vw":25.870724},{"c":26.095,"h":26.16,"l":25.965,"n":103,"o":25.975,"t":"2026-10-22T13:40:00Z","v":5864,"vw":26.036122},{"c":26.01,"h":26.095,"l":25.92,"n":103,"o":26.06,"t":"2026-10-22T13:45:00Z","v":5257,"vw":25.99683},{"c":26.025,"h":26.05,"l":25.96,"n":119,"o":25.98,"t":"2026-10-22T13:50:00Z","v":5839,"vw":26.01525},{"c":26.22,"h":26.22,"l":26.09,"n":186,"o":26.1,"t":"2026-10-22T13:55:00Z","v":9917,"vw":26.137039},{"c":25.845,"h":26.225,"l":25.845,"n":358,"o":26.225,"t":"2026-10-22T14:00:00Z","v":26053,"vw":26.126364},{"c":25.92,"h":25.92,"l":25.82,"n":203,"o":25.89,"t":"2026-10-22T14:05:00Z","v":9272,"vw":25.864242},{"c":25.78,"h":25.95,"l":25.77,"n":213,"o":25.89,"t":"2026-10-22T14:10:00Z","v":14282,"vw":25.864427},{"c":25.73,"h":25.785,"l":25.71,"n":212,"o":25.78,"t":"2026-10-22T14:15:00Z","v":10929,"vw":25.756105},{"c":25.56,"h":25.715,"l":25.56,"n":246,"o":25.715,"t":"2026-10-22T14:20:00Z","v":10308,"vw":25.642158},{"c":25.575,"h":25.61,"l":25.49,"n":179,"o":25.58,"t":"2026-10-22T14:25:00Z","v":6775,"vw":25.561225},{"c":25.5,"h":25.62,"l":25.46,"n":340,"o":25.57,"t":"2026-10-22T14:30:00Z","v":17980,"vw":25.555874},{"c":25.61,"h":25.65,"l":25.5,"n":207,"o":25.5,"t":"2026-10-22T14:35:00Z","v":8351,"vw":25.568563},{"c":25.76,"h":25.76,"l":25.63,"n":220,"o":25.63,"t":"2026-10-22T14:40:00Z","v":10068,"vw":25.68995},{"c":25.78,"h":25.8,"l":25.7,"n":260,"o":25.77,"t":"2026-10-22T14:45:00Z","v":12304,"vw":25.75394},{"c":25.75,"h":25.85,"l":25.74,"n":225,"o":25.76,"t":"2026-10-22T14:50:00Z","v":10753,"vw":25.798142},{"c":25.76,"h":25.76,"l":25.69,"n":192,"o":25.76,"t":"2026-10-22T14:55:00Z","v":7674,"vw":25.722269},{"c":25.815,"h":25.83,"l":25.73,"n":254,"o":25.79,"t":"2026-10-22T15:00:00Z","v":19089,"vw":25.769823},{"c":25.86,"h":25.89,"l":25.78,"n":199,"o":25.8,"t":"2026-10-22T15:05:00Z","v":11860,"vw":25.833094},{"c":25.89,"h":25.9,"l":25.83,"n":196,"o":25.85,"t":"2026-10-22T15:10:00Z","v":8486,"vw":25.862949},{"c":25.92,"h":25.968,"l":25.885,"n":190,"o":25.89,"t":"2026-10-22T15:15:00Z","v":7163,"vw":25.930862},{"c":25.88,"h":25.95,"l":25.86,"n":286,"o":25.94,"t":"2026-10-22T15:20:00Z","v":13474,"vw":25.913282},{"c":25.885,"h":25.9,"l":25.86,"n":127,"o":25.89,"t":"2026-10-22T15:25:00Z","v":3704,"vw":25.87526},{"c":25.86,"h":25.94,"l":25.855,"n":267,"o":25.87,"t":"2026-10-22T15:30:00Z","v":16804,"vw":25.887503},{"c":25.795,"h":25.87,"l":25.77,"n":125,"o":25.86,"t":"2026-10-22T15:35:00Z","v":3750,"vw":25.842634},{"c":25.81,"h":25.85,"l":25.78,"n":197,"o":25.795,"t":"2026-10-22T15:40:00Z","v":9246,"vw":25.822707},{"c":25.85,"h":25.89,"l":25.82,"n":148,"o":25.82,"t":"2026-10-22T15:45:00Z","v":5983,"vw":25.854138},{"c":25.84,"h":25.91,"l":25.835,"n":257,"o":25.84,"t":"2026-10-22T15:50:00Z","v":13861,"vw":25.876817},{"c":25.79,"h":25.89,"l":25.79,"n":152,"o":25.84,"t":"2026-10-22T15:55:00Z","v":5896,"vw":25.850416},{"c":25.735,"h":25.81,"l":25.71,"n":290,"o":25.81,"t":"2026-10-22T16:00:00Z","v":11991,"vw":25.742907},{"c":25.71,"h":25.73,"l":25.705,"n":171,"o":25.72,"t":"2026-10-22T16:05:00Z","v":7617,"vw":25.716335},{"c":25.73,"h":25.75,"l":25.73,"n":150,"o":25.73,"t":"2026-10-22T16:10:00Z","v":7321,"vw":25.735092},{"c":25.79,"h":25.79,"l":25.73,"n":223,"o":25.73,"t":"2026-10-22T16:15:00Z","v":10815,"vw":25.761349},{"c":25.8,"h":25.84,"l":25.795,"n":224,"o":25.81,"t":"2026-10-22T16:20:00Z","v":13000,"vw":25.813775},{"c":25.84,"h":25.84,"l":25.78,"n":207,"o":25.79,"t":"2026-10-22T16:25:00Z","v":10481,"vw":25.803421},{"c":25.6397,"h":25.87,"l":25.62,"n":254,"o":25.85,"t":"2026-10-22T16:30:00Z","v":10059,"vw":25.753619},{"c":25.595,"h":25.69,"l":25.595,"n":212,"o":25.64,"t":"2026-10-22T16:35:00Z","v":9803,"vw":25.633979},{"c":25.58,"h":25.61,"l":25.54,"n":243,"o":25.595,"t":"2026-10-22T16:40:00Z","v":9432,"vw":25.575578},{"c":25.43,"h":25.57,"l":25.41,"n":342,"o":25.57,"t":"2026-10-22T16:45:00Z","v":19787,"vw":25.480693},{"c":25.56,"h":25.57,"l":25.41,"n":313,"o":25.42,"t":"2026-10-22T16:50:00Z","v":18943,"vw":25.463354},{"c":25.535,"h":25.6,"l":25.53,"n":280,"o":25.55,"t":"2026-10-22T16:55:00Z","v":10411,"vw":25.564355},{"c":25.48,"h":25.555,"l":25.47,"n":354,"o":25.55,"t":"2026-10-22T17:00:00Z","v":17886,"vw":25.512085},{"c":25.5,"h":25.505,"l":25.41,"n":288,"o":25.48,"t":"2026-10-22T17:05:00Z","v":22877,"vw":25.459601},{"c":25.505,"h":25.52,"l":25.465,"n":251,"o":25.5,"t":"2026-10-22T17:10:00Z","v":11750,"vw":25.489421},{"c":25.56,"h":25.57,"l":25.505,"n":322,"o":25.505,"t":"2026-10-22T17:15:00Z","v":14502,"vw":25.550064},{"c":25.52,"h":25.554,"l":25.515,"n":287,"o":25.55,"t":"2026-10-22T17:20:00Z","v":14961,"vw":25.532217},{"c":25.5,"h":25.51,"l":25.47,"n":375,"o":25.51,"t":"2026-10-22T17:25:00Z","v":20867,"vw":25.491634},{"c":25.52,"h":25.535,"l":25.495,"n":209,"o":25.495,"t":"2026-10-22T17:30:00Z","v":14038,"vw":25.519796},{"c":25.67,"h":25.67,"l":25.53,"n":267,"o":25.53,"t":"2026-10-22T17:35:00Z","v":12951,"vw":25.589086},{"c":25.62,"h":25.675,"l":25.62,"n":249,"o":25.675,"t":"2026-10-22T17:40:00Z","v":13343,"vw":25.653482},{"c":25.61,"h":25.63,"l":25.59,"n":229,"o":25.62,"t":"2026-10-22T17:45:00Z","v":9742,"vw":25.615369},{"c":25.66,"h":25.66,"l":25.595,"n":242,"o":25.6,"t":"2026-10-22T17:50:00Z","v":13761,"vw":25.630126},{"c":25.62,"h":25.685,"l":25.62,"n":260,"o":25.65,"t":"2026-10-22T17:55:00Z","v":11736,"vw":25.657721},{"c":25.6,"h":25.63,"l":25.57,"n":238,"o":25.63,"t":"2026-10-22T18:00:00Z","v":10628,"vw":25.603309},{"c":25.63,"h":25.64,"l":25.6,"n":228,"o":25.62,"t":"2026-10-22T18:05:00Z","v":10466,"vw":25.621068},{"c":25.62,"h":25.68,"l":25.61,"n":317,"o":25.61,"t":"2026-10-22T18:10:00Z","v":15136,"vw":25.640378},{"c":25.65,"h":25.66,"l":25.615,"n":310,"o":25.63,"t":"2026-10-22T18:15:00Z","v":16126,"vw":25.645904},{"c":25.67,"h":25.697,"l":25.625,"n":561,"o":25.64,"t":"2026-10-22T18:20:00Z","v":52112,"vw":25.656432},{"c":25.59,"h":25.67,"l":25.575,"n":295,"o":25.67,"t":"2026-10-22T18:25:00Z","v":13633,"vw":25.615253},{"c":25.665,"h":25.68,"l":25.56,"n":285,"o":25.59,"t":"2026-10-22T18:30:00Z","v":14903,"vw":25.607075},{"c":25.59,"h":25.68,"l":25.59,"n":338,"o":25.665,"t":"2026-10-22T18:35:00Z","v":20583,"vw":25.639118},{"c":25.49,"h":25.6,"l":25.49,"n":370,"o":25.58,"t":"2026-10-22T18:40:00Z","v":22701,"vw":25.549297},{"c":25.44,"h":25.49,"l":25.385,"n":354,"o":25.49,"t":"2026-10-22T18:45:00Z","v":18976,"vw":25.416429},{"c":25.42,"h":25.46,"l":25.41,"n":410,"o":25.43,"t":"2026-10-22T18:50:00Z","v":30210,"vw":25.431531},{"c":25.42,"h":25.46,"l":25.41,"n":352,"o":25.43,"t":"2026-10-22T18:55:00Z","v":22757,"vw":25.427189},{"c":25.435,"h":25.435,"l":25.3941,"n":337,"o":25.41,"t":"2026-10-22T19:00:00Z","v":21567,"vw":25.416383},{"c":25.45,"h":25.5,"l":25.435,"n":356,"o":25.435,"t":"2026-10-22T19:05:00Z","v":21394,"vw":25.468988},{"c":25.535,"h":25.575,"l":25.445,"n":513,"o":25.45,"t":"2026-10-22T19:10:00Z","v":33186,"vw":25.501954},{"c":25.48,"h":25.56,"l":25.48,"n":387,"o":25.53,"t":"2026-10-22T19:15:00Z","v":20133,"vw":25.52883},{"c":25.48,"h":25.54,"l":25.44,"n":361,"o":25.49,"t":"2026-10-22T19:20:00Z","v":18695,"vw":25.478883},{"c":25.48,"h":25.49,"l":25.45,"n":291,"o":25.485,"t":"2026-10-22T19:25:00Z","v":12713,"vw":25.478335},{"c":25.379,"h":25.495,"l":25.35,"n":774,"o":25.475,"t":"2026-10-22T19:30:00Z","v":54534,"vw":25.424025},{"c":25.3505,"h":25.405,"l":25.335,"n":450,"o":25.37,"t":"2026-10-22T19:35:00Z","v":29343,"vw":25.360875},{"c":25.54,"h":25.54,"l":25.365,"n":889,"o":25.37,"t":"2026-10-22T19:40:00Z","v":69020,"vw":25.465528},{"c":25.5,"h":25.56,"l":25.44,"n":1248,"o":25.54,"t":"2026-10-22T19:45:00Z","v":109597,"vw":25.49005},{"c":25.48,"h":25.65,"l":25.43,"n":1319,"o":25.52,"t":"2026-10-22T19:50:00Z","v":146625,"vw":25.535947},{"c":25.495,"h":25.53,"l":25.455,"n":2303,"o":25.49,"t":"2026-10-22T19:55:00Z","v":196374,"vw":25.493917},{"c":25.51,"h":25.51,"l":25.51,"n":46,"o":25.51,"t":"2026-10-22T20:00:00Z","v":311588,"vw":25.51}],"history":[{"c":25.48,"h":25.88,"l":24.82,"n":7903,"o":25.29,"t":"2024-10-21T04:00:00Z","v":599869,"vw":25.226979},{"c":25.52,"h":25.81,"l":25.1,"n":5755,"o":25.12,"t":"2024-10-22T04:00:00Z","v":331507,"vw":25.483754},{"c":24.78,"h":25.82,"l":24.54,"n":7484,"o":25.29,"t":"2024-10-23T04:00:00Z","v":280640,"vw":24.847946},{"c":25.22,"h":25.81,"l":24.79,"n":7116,"o":25.24,"t":"2024-10-24T04:00:00Z","v":478899,"vw":25.1791},{"c":26.27,"h":27.07,"l":25.18,"n":11591,"o":25.3,"t":"2024-10-25T04:00:00Z","v":865501,"vw":26.266052},{"c":26.45,"h":27.6,"l":26.3893,"n":11071,"o":26.58,"t":"2024-10-28T04:00:00Z","v":897794,"vw":26.757782},{"c":25.2,"h":26.4,"l":24.6,"n":7069,"o":26.27,"t":"2024-10-29T04:00:00Z","v":493790,"vw":25.280541},{"c":24.07,"h":25.41,"l":23.9601,"n":10508,"o":24.89,"t":"2024-10-30T04:00:00Z","v":762049,"vw":24.590314},{"c":24.58,"h":24.94,"l":23.51,"n":9864,"o":24.02,"t":"2024-10-31T04:00:00Z","v":682787,"vw":24.265439},{"c":24.47,"h":24.7541,"l":23.93,"n":9694,"o":24.45,"t":"2024-11-01T04:00:00Z","v":618504,"vw":24.356977},{"c":25.04,"h":25.23,"l":23.85,"n":11586,"o":24.49,"t":"2024-11-04T05:00:00Z","v":829868,"vw":24.789258},{"c":25.43,"h":25.46,"l":23.89,"n":10576,"o":25.15,"t":"2024-11-05T05:00:00Z","v":758903,"vw":24.999452},{"c":27,"h":27.2751,"l":26.168,"n":10148,"o":26.25,"t":"2024-11-06T05:00:00Z","v":4699347,"vw":26.874286},{"c":27.24,"h":28.42,"l":26.86,"n":10842,"o":27.09,"t":"2024-11-07T05:00:00Z","v":1003254,"vw":27.53073},{"c":27.34,"h":27.75,"l":26.75,"n":10030,"o":27.12,"t":"2024-11-08T05:00:00Z","v":806669,"vw":27.34887},{"c":28.14,"h":29.56,"l":27.37,"n":10505,"o":27.86,"t":"2024-11-11T05:00:00Z","v":954378,"vw":28.577945},{"c":27.03,"h":28.2,"l":26.48,"n":8666,"o":28,"t":"2024-11-12T05:00:00Z","v":635814,"vw":27.034278},{"c":27.15,"h":28.13,"l":27,"n":8714,"o":27.71,"t":"2024-11-13T05:00:00Z","v":624551,"vw":27.345351},{"c":26.86,"h":27.53,"l":26.58,"n":12522,"o":27.11,"t":"2024-11-14T05:00:00Z","v":1048363,"vw":26.946262},{"c":22.92,"h":26.62,"l":22.88,"n":18781,"o":26.5,"t":"2024-11-15T05:00:00Z","v":1692525,"vw":24.351733},{"c":21.79,"h":22.71,"l":20.65,"n":25807,"o":22.3,"t":"2024-11-18T05:00:00Z","v":1926705,"vw":21.697664},{"c":22.79,"h":22.96,"l":21.2,"n":12385,"o":21.57,"t":"2024-11-19T05:00:00Z","v":888713,"vw":22.493317},{"c":22.64,"h":22.88,"l":21.88,"n":10588,"o":22.57,"t":"2024-11-20T05:00:00Z","v":682179,"vw":22.529965},{"c":22.37,"h":23.09,"l":22.105,"n":8108,"o":22.74,"t":"2024-11-21T05:00:00Z","v":729264,"vw":22.655735},{"c":22.05,"h":22.59,"l":21.74,"n":13026,"o":22.27,"t":"2024-11-22T05:00:00Z","v":744656,"vw":22.210774},{"c":21.82,"h":22.79,"l":21.0609,"n":17463,"o":22.31,"t":"2024-11-25T05:00:00Z","v":1509127,"vw":21.801987},{"c":21.79,"h":22.08,"l":21.12,"n":11668,"o":21.73,"t":"2024-11-26T05:00:00Z","v":630323,"vw":21.701997},{"c":21.23,"h":22.1,"l":21.09,"n":6959,"o":21.87,"t":"2024-11-27T05:00:00Z","v":563571,"vw":21.396476},{"c":22.11,"h":22.23,"l":21.08,"n":6522,"o":21.23,"t":"2024-11-29T05:00:00Z","v":378726,"vw":21.903544},{"c":21.49,"h":23,"l":21.45,"n":13918,"o":23,"t":"2024-12-02T05:00:00Z","v":896048,"vw":21.672138},{"c":20.89,"h":21.57,"l":20.5,"n":11078,"o":21.05,"t":"2024-12-03T05:00:00Z","v":780197,"vw":20.955184},{"c":20.82,"h":21.29,"l":20.63,"n":11470,"o":20.925,"t":"2024-12-04T05:00:00Z","v":767647,"vw":20.941774},{"c":20.06,"h":21.34,"l":20,"n":13820,"o":20.83,"t":"2024-12-05T05:00:00Z","v":755284,"vw":20.403892},{"c":21.37,"h":22.08,"l":20.39,"n":15449,"o":20.59,"t":"2024-12-06T05:00:00Z","v":1021668,"vw":21.460272},{"c":20.66,"h":22.11,"l":20.25,"n":14843,"o":21.26,"t":"2024-12-09T05:00:00Z","v":971465,"vw":20.801687},{"c":22.06,"h":22.8869,"l":21.36,"n":24112,"o":21.38,"t":"2024-12-10T05:00:00Z","v":1791720,"vw":22.198951},{"c":21.31,"h":22.95,"l":21.045,"n":13571,"o":22.95,"t":"2024-12-11T05:00:00Z","v":817617,"vw":21.668759},{"c":20.56,"h":21.71,"l":20.21,"n":15633,"o":21.25,"t":"2024-12-12T05:00:00Z","v":859776,"vw":20.689047},{"c":20.27,"h":20.845,"l":19.9,"n":12023,"o":20.4,"t":"2024-12-13T05:00:00Z","v":739206,"vw":20.229518},{"c":20.81,"h":21.34,"l":20,"n":12280,"o":20.46,"t":"2024-12-16T05:00:00Z","v":622655,"vw":20.85434},{"c":21.18,"h":21.31,"l":20.41,"n":10919,"o":20.63,"t":"2024-12-17T05:00:00Z","v":676460,"vw":21.040084},{"c":20.24,"h":21.67,"l":19.6,"n":19724,"o":21.18,"t":"2024-12-18T05:00:00Z","v":1351114,"vw":20.634743},{"c":20.04,"h":20.435,"l":19.38,"n":13158,"o":20.19,"t":"2024-12-19T05:00:00Z","v":977868,"vw":19.990758},{"c":19.83,"h":20.61,"l":19.66,"n":14153,"o":19.9,"t":"2024-12-20T05:00:00Z","v":2913842,"vw":19.888579},{"c":19.98,"h":20.16,"l":19.375,"n":7776,"o":19.72,"t":"2024-12-23T05:00:00Z","v":373610,"vw":19.875129},{"c":19.57,"h":19.78,"l":19.1,"n":6568,"o":19.77,"t":"2024-12-24T05:00:00Z","v":351436,"vw":19.491406},{"c":19.93,"h":19.96,"l":19.02,"n":7610,"o":19.25,"t":"2024-12-26T05:00:00Z","v":461929,"vw":19.755345},{"c":19.11,"h":20.22,"l":18.91,"n":12791,"o":19.66,"t":"2024-12-27T05:00:00Z","v":690495,"vw":19.175877},{"c":18.64,"h":19.085,"l":18.44,"n":10001,"o":19.03,"t":"2024-12-30T05:00:00Z","v":518696,"vw":18.653067},{"c":18.84,"h":19.12,"l":18.31,"n":10762,"o":18.92,"t":"2024-12-31T05:00:00Z","v":982308,"vw":18.7639},{"c":19.51,"h":19.79,"l":18.86,"n":10031,"o":19.08,"t":"2025-01-02T05:00:00Z","v":635050,"vw":19.493266},{"c":19.71,"h":20.2,"l":19.42,"n":9447,"o":19.51,"t":"2025-01-03T05:00:00Z","v":750941,"vw":19.758754},{"c":19.22,"h":19.91,"l":19.03,"n":7524,"o":19.55,"t":"2025-01-06T05:00:00Z","v":339228,"vw":19.438284},{"c":18.9,"h":19.59,"l":18.74,"n":8100,"o":19.13,"t":"2025-01-07T05:00:00Z","v":438712,"vw":19.003061},{"c":19.51,"h":19.74,"l":18.72,"n":8861,"o":18.81,"t":"2025-01-08T05:00:00Z","v":860929,"vw":19.341791},{"c":18.24,"h":19.49,"l":17.575,"n":14281,"o":19.02,"t":"2025-01-10T05:00:00Z","v":895162,"vw":18.062422},{"c":19.01,"h":19.13,"l":17.5,"n":12110,"o":18.09,"t":"2025-01-13T05:00:00Z","v":813735,"vw":18.484709},{"c":18.6,"h":19.805,"l":18.39,"n":15903,"o":19.29,"t":"2025-01-14T05:00:00Z","v":1220846,"vw":18.919632},{"c":20.15,"h":20.5,"l":19.21,"n":12480,"o":19.45,"t":"2025-01-15T05:00:00Z","v":800647,"vw":19.956685},{"c":19.49,"h":20.17,"l":19.31,"n":12626,"o":20.17,"t":"2025-01-16T05:00:00Z","v":544159,"vw":19.582873},{"c":19.14,"h":20.07,"l":18.745,"n":11449,"o":19.72,"t":"2025-01-17T05:00:00Z","v":784026,"vw":19.213661},{"c":19.6,"h":20.15,"l":19.32,"n":12553,"o":19.42,"t":"2025-01-21T05:00:00Z","v":580937,"vw":19.751451},{"c":19.68,"h":20.04,"l":19.34,"n":10167,"o":19.57,"t":"2025-01-22T05:00:00Z","v":447918,"vw":19.668142},{"c":19.96,"h":20.1,"l":19.38,"n":9938,"o":19.49,"t":"2025-01-23T05:00:00Z","v":520279,"vw":19.841339},{"c":19.93,"h":20.39,"l":19.7275,"n":9668,"o":19.8,"t":"2025-01-24T05:00:00Z","v":535241,"vw":19.9862},{"c":19.81,"h":20.66,"l":19.48,"n":12077,"o":19.69,"t":"2025-01-27T05:00:00Z","v":562156,"vw":19.935069},{"c":19.56,"h":19.985,"l":19.17,"n":7876,"o":19.94,"t":"2025-01-28T05:00:00Z","v":577080,"vw":19.535446},{"c":19.65,"h":20.53,"l":19.51,"n":10257,"o":19.56,"t":"2025-01-29T05:00:00Z","v":578041,"vw":19.837202},{"c":20.015,"h":20.41,"l":19.24,"n":12247,"o":20.01,"t":"2025-01-30T05:00:00Z","v":695140,"vw":19.938254},{"c":19.71,"h":20.5,"l":19.41,"n":11003,"o":20.05,"t":"2025-01-31T05:00:00Z","v":783281,"vw":19.844329},{"c":18.95,"h":19.675,"l":18.7,"n":11631,"o":19.6,"t":"2025-02-03T05:00:00Z","v":671766,"vw":19.08407},{"c":18.59,"h":19.355,"l":18.29,"n":13406,"o":18.92,"t":"2025-02-04T05:00:00Z","v":825006,"vw":18.624836},{"c":19.2,"h":19.61,"l":18.61,"n":12580,"o":18.8,"t":"2025-02-05T05:00:00Z","v":667978,"vw":19.249486},{"c":19.04,"h":19.53,"l":18.88,"n":9596,"o":19.2,"t":"2025-02-06T05:00:00Z","v":750653,"vw":19.048804},{"c":18.88,"h":19.34,"l":18.53,"n":10264,"o":18.95,"t":"2025-02-07T05:00:00Z","v":797315,"vw":18.912373},{"c":18.01,"h":19.35,"l":17.94,"n":8997,"o":19.35,"t":"2025-02-10T05:00:00Z","v":484724,"vw":18.238216},{"c":17.12,"h":18.18,"l":16.95,"n":14664,"o":17.76,"t":"2025-02-11T05:00:00Z","v":946541,"vw":17.295241},{"c":17.31,"h":17.35,"l":16.66,"n":9214,"o":16.77,"t":"2025-02-12T05:00:00Z","v":610901,"vw":17.027346},{"c":17.57,"h":17.85,"l":17.14,"n":8274,"o":17.61,"t":"2025-02-13T05:00:00Z","v":424716,"vw":17.554464},{"c":17.59,"h":18.02,"l":17.18,"n":9704,"o":17.67,"t":"2025-02-14T05:00:00Z","v":663752,"vw":17.501344},{"c":16.73,"h":18.07,"l":16.72,"n":11508,"o":17.71,"t":"2025-02-18T05:00:00Z","v":651773,"vw":17.230211},{"c":17.35,"h":17.405,"l":16.56,"n":11136,"o":16.65,"t":"2025-02-19T05:00:00Z","v":815265,"vw":17.134715},{"c":17.04,"h":17.33,"l":16.8678,"n":7261,"o":17.29,"t":"2025-02-20T05:00:00Z","v":571097,"vw":17.088621},{"c":16.87,"h":17.46,"l":16.75,"n":8674,"o":17.25,"t":"2025-02-21T05:00:00Z","v":524361,"vw":16.985004},{"c":16.86,"h":17.2,"l":16.38,"n":10373,"o":16.9,"t":"2025-02-24T05:00:00Z","v":553267,"vw":16.81159},{"c":16.47,"h":16.98,"l":15.88,"n":15429,"o":16.88,"t":"2025-02-25T05:00:00Z","v":1151930,"vw":16.370726},{"c":17.06,"h":17.21,"l":16.45,"n":11212,"o":16.6,"t":"2025-02-26T05:00:00Z","v":701737,"vw":16.996915},{"c":15,"h":17.29,"l":14.99,"n":12638,"o":16.92,"t":"2025-02-27T05:00:00Z","v":1048405,"vw":15.876318},{"c":15.45,"h":15.46,"l":14.39,"n":14535,"o":14.84,"t":"2025-02-28T05:00:00Z","v":1107856,"vw":15.052282},{"c":14.19,"h":15.51,"l":13.855,"n":14213,"o":15.41,"t":"2025-03-03T05:00:00Z","v":1287854,"vw":14.331377},{"c":14.26,"h":14.58,"l":13.54,"n":14151,"o":13.9,"t":"2025-03-04T05:00:00Z","v":690622,"vw":14.085086},{"c":14.27,"h":14.52,"l":13.85,"n":11752,"o":14.2,"t":"2025-03-05T05:00:00Z","v":714888,"vw":14.176003},{"c":14.05,"h":14.43,"l":13.82,"n":9687,"o":13.98,"t":"2025-03-06T05:00:00Z","v":509231,"vw":14.155263},{"c":13.86,"h":14.29,"l":13.71,"n":10522,"o":14.09,"t":"2025-03-07T05:00:00Z","v":576560,"vw":13.921185},{"c":13.59,"h":14.16,"l":13.33,"n":11428,"o":13.82,"t":"2025-03-10T04:00:00Z","v":584961,"vw":13.58308},{"c":13.9,"h":13.965,"l":13.3,"n":10899,"o":13.62,"t":"2025-03-11T04:00:00Z","v":594261,"vw":13.642497},{"c":14.54,"h":14.87,"l":14.07,"n":16317,"o":14.08,"t":"2025-03-12T04:00:00Z","v":1180222,"vw":14.494283},{"c":13.19,"h":14.67,"l":12.98,"n":15019,"o":14.45,"t":"2025-03-13T04:00:00Z","v":1890779,"vw":13.209581},{"c":13.59,"h":13.64,"l":13.115,"n":12596,"o":13.42,"t":"2025-03-14T04:00:00Z","v":680828,"vw":13.42548},{"c":13.93,"h":13.96,"l":13.04,"n":12103,"o":13.33,"t":"2025-03-17T04:00:00Z","v":757479,"vw":13.629546},{"c":13.66,"h":13.855,"l":13.505,"n":11027,"o":13.76,"t":"2025-03-18T04:00:00Z","v":655766,"vw":13.687826},{"c":13.9,"h":14.06,"l":13.56,"n":10204,"o":13.78,"t":"2025-03-19T04:00:00Z","v":681301,"vw":13.843738},{"c":13.87,"h":14.59,"l":13.675,"n":17017,"o":13.74,"t":"2025-03-20T04:00:00Z","v":1504927,"vw":14.165075},{"c":12.99,"h":13.67,"l":12.75,"n":13693,"o":13.66,"t":"2025-03-21T04:00:00Z","v":2288289,"vw":13.040426},{"c":13.34,"h":13.57,"l":13.025,"n":11033,"o":13.12,"t":"2025-03-24T04:00:00Z","v":976097,"vw":13.357537},{"c":12.58,"h":13.54,"l":12.54,"n":8449,"o":13.54,"t":"2025-03-25T04:00:00Z","v":847242,"vw":12.668065},{"c":12.73,"h":12.78,"l":12.2,"n":11036,"o":12.52,"t":"2025-03-26T04:00:00Z","v":830578,"vw":12.477733},{"c":12.55,"h":13.095,"l":12.3901,"n":8730,"o":12.84,"t":"2025-03-27T04:00:00Z","v":577846,"vw":12.655603},{"c":12.15,"h":12.72,"l":12,"n":10711,"o":12.56,"t":"2025-03-28T04:00:00Z","v":623319,"vw":12.173859},{"c":11.88,"h":12.03,"l":11.38,"n":16020,"o":11.82,"t":"2025-03-31T04:00:00Z","v":1354291,"vw":11.795583},{"c":10.47,"h":11.89,"l":10.37,"n":25094,"o":11.8,"t":"2025-04-01T04:00:00Z","v":2398257,"vw":10.663647},{"c":11.38,"h":11.435,"l":10.21,"n":16830,"o":10.3,"t":"2025-04-02T04:00:00Z","v":1229399,"vw":11.226106},{"c":10.51,"h":10.91,"l":10.42,"n":12564,"o":10.69,"t":"2025-04-03T04:00:00Z","v":833995,"vw":10.586441},{"c":9.69,"h":10.52,"l":9.45,"n":16336,"o":10.17,"t":"2025-04-04T04:00:00Z","v":1493806,"vw":9.664929},{"c":9.72,"h":9.91,"l":8.6,"n":21583,"o":9.27,"t":"2025-04-07T04:00:00Z","v":1871156,"vw":9.472773},{"c":9.26,"h":10.39,"l":8.805,"n":13786,"o":10.21,"t":"2025-04-08T04:00:00Z","v":1051210,"vw":9.240714},{"c":9.6,"h":10.16,"l":8.56,"n":25627,"o":9.17,"t":"2025-04-09T04:00:00Z","v":2273305,"vw":9.419428},{"c":8.81,"h":9.9303,"l":8.18,"n":21683,"o":9.35,"t":"2025-04-10T04:00:00Z","v":1453614,"vw":8.664771},{"c":9.14,"h":9.155,"l":8.6,"n":13706,"o":8.86,"t":"2025-04-11T04:00:00Z","v":900297,"vw":8.991968},{"c":9.85,"h":9.97,"l":9.17,"n":15291,"o":9.53,"t":"2025-04-14T04:00:00Z","v":998502,"vw":9.676408},{"c":9.82,"h":10.165,"l":9.63,"n":10634,"o":9.63,"t":"2025-04-15T04:00:00Z","v":785041,"vw":9.85876},{"c":9.8,"h":10.015,"l":9.23,"n":12844,"o":9.73,"t":"2025-04-16T04:00:00Z","v":1056487,"vw":9.567548},{"c":10.24,"h":10.265,"l":9.52,"n":13408,"o":9.65,"t":"2025-04-17T04:00:00Z","v":1322027,"vw":10.006396},{"c":10.55,"h":10.96,"l":9.92,"n":13317,"o":10,"t":"2025-04-21T04:00:00Z","v":1321142,"vw":10.564007},{"c":11.46,"h":11.51,"l":10.68,"n":13600,"o":10.73,"t":"2025-04-22T04:00:00Z","v":1149517,"vw":11.16798},{"c":11.61,"h":12.38,"l":11.55,"n":18609,"o":11.97,"t":"2025-04-23T04:00:00Z","v":2507561,"vw":11.823175},{"c":11.52,"h":11.75,"l":11.28,"n":12119,"o":11.6,"t":"2025-04-24T04:00:00Z","v":838582,"vw":11.500471},{"c":11.56,"h":11.73,"l":11.21,"n":9728,"o":11.42,"t":"2025-04-25T04:00:00Z","v":589148,"vw":11.566018},{"c":11.47,"h":11.72,"l":11.25,"n":9017,"o":11.62,"t":"2025-04-28T04:00:00Z","v":784359,"vw":11.427483},{"c":11.44,"h":11.655,"l":11.2865,"n":8779,"o":11.54,"t":"2025-04-29T04:00:00Z","v":548631,"vw":11.49165},{"c":11.53,"h":11.72,"l":11.05,"n":10828,"o":11.28,"t":"2025-04-30T04:00:00Z","v":747531,"vw":11.501077},{"c":11.16,"h":11.52,"l":11.11,"n":11490,"o":11.41,"t":"2025-05-01T04:00:00Z","v":846835,"vw":11.281376},{"c":11.27,"h":11.5617,"l":11.18,"n":8871,"o":11.35,"t":"2025-05-02T04:00:00Z","v":599966,"vw":11.303882},{"c":10.94,"h":11.17,"l":10.73,"n":8258,"o":11.06,"t":"2025-05-05T04:00:00Z","v":525663,"vw":10.988089},{"c":9.645,"h":10.855,"l":9.64,"n":10917,"o":10.82,"t":"2025-05-06T04:00:00Z","v":680850,"vw":9.955665},{"c":9.3,"h":9.71,"l":9.195,"n":13943,"o":9.7,"t":"2025-05-07T04:00:00Z","v":1254419,"vw":9.389415},{"c":9.64,"h":9.875,"l":9.02,"n":13610,"o":9.52,"t":"2025-05-08T04:00:00Z","v":1081903,"vw":9.650422},{"c":9.5,"h":10.03,"l":9.5,"n":7856,"o":9.65,"t":"2025-05-09T04:00:00Z","v":575746,"vw":9.633342},{"c":10.18,"h":10.38,"l":9.82,"n":10006,"o":9.94,"t":"2025-05-12T04:00:00Z","v":807599,"vw":10.131262},{"c":9.73,"h":10.26,"l":9.7,"n":8473,"o":10.25,"t":"2025-05-13T04:00:00Z","v":534474,"vw":9.773016},{"c":9.58,"h":9.885,"l":9.34,"n":8032,"o":9.78,"t":"2025-05-14T04:00:00Z","v":508349,"vw":9.55399},{"c":9.46,"h":9.67,"l":9.32,"n":8794,"o":9.64,"t":"2025-05-15T04:00:00Z","v":472478,"vw":9.442802},{"c":9.56,"h":9.69,"l":9.33,"n":6125,"o":9.46,"t":"2025-05-16T04:00:00Z","v":437891,"vw":9.583025},{"c":9.51,"h":9.67,"l":9.25,"n":8703,"o":9.34,"t":"2025-05-19T04:00:00Z","v":1042575,"vw":9.510995},{"c":10.14,"h":10.14,"l":9.3,"n":12499,"o":9.49,"t":"2025-05-20T04:00:00Z","v":1409430,"vw":9.615048},{"c":9.78,"h":10.03,"l":9.49,"n":10635,"o":10.03,"t":"2025-05-21T04:00:00Z","v":640911,"vw":9.749828},{"c":9.99,"h":10.1,"l":9.51,"n":8609,"o":9.68,"t":"2025-05-22T04:00:00Z","v":599909,"vw":9.894829},{"c":9.72,"h":9.86,"l":9.545,"n":6757,"o":9.74,"t":"2025-05-23T04:00:00Z","v":401506,"vw":9.705657},{"c":9.77,"h":10.005,"l":9.68,"n":8700,"o":10,"t":"2025-05-27T04:00:00Z","v":881414,"vw":9.809476},{"c":10.04,"h":10.19,"l":9.67,"n":7512,"o":9.79,"t":"2025-05-28T04:00:00Z","v":551700,"vw":10.041362},{"c":10.64,"h":10.79,"l":9.81,"n":12621,"o":10.2,"t":"2025-05-29T04:00:00Z","v":866487,"vw":10.568221},{"c":10.63,"h":10.73,"l":10.2,"n":10215,"o":10.59,"t":"2025-05-30T04:00:00Z","v":922966,"vw":10.556635},{"c":12.14,"h":12.59,"l":11.05,"n":28006,"o":11.05,"t":"2025-06-02T04:00:00Z","v":2404609,"vw":11.932713},{"c":12.08,"h":12.47,"l":11.95,"n":19868,"o":12.16,"t":"2025-06-03T04:00:00Z","v":1334659,"vw":12.193985},{"c":12.16,"h":12.39,"l":11.92,"n":10434,"o":12,"t":"2025-06-04T04:00:00Z","v":598240,"vw":12.17909},{"c":12.5,"h":12.845,"l":11.93,"n":12032,"o":12.08,"t":"2025-06-05T04:00:00Z","v":853784,"vw":12.479679},{"c":12.78,"h":13.08,"l":12.69,"n":12585,"o":12.82,"t":"2025-06-06T04:00:00Z","v":1088492,"vw":12.872698},{"c":12.54,"h":13.06,"l":12.245,"n":12131,"o":13.01,"t":"2025-06-09T04:00:00Z","v":739662,"vw":12.529983},{"c":12.79,"h":13.035,"l":12.56,"n":9738,"o":12.7,"t":"2025-06-10T04:00:00Z","v":620983,"vw":12.819271},{"c":12.63,"h":13.09,"l":12.61,"n":11201,"o":12.84,"t":"2025-06-11T04:00:00Z","v":595081,"vw":12.7734},{"c":11.96,"h":12.495,"l":11.635,"n":14049,"o":12.37,"t":"2025-06-12T04:00:00Z","v":891867,"vw":11.927529},{"c":11.93,"h":12.38,"l":11.62,"n":11456,"o":11.66,"t":"2025-06-13T04:00:00Z","v":779250,"vw":11.997272},{"c":11.91,"h":11.97,"l":11.46,"n":9498,"o":11.93,"t":"2025-06-16T04:00:00Z","v":553953,"vw":11.802993},{"c":11.39,"h":11.96,"l":11.38,"n":8027,"o":11.75,"t":"2025-06-17T04:00:00Z","v":453941,"vw":11.499971},{"c":11.62,"h":12,"l":11.28,"n":9362,"o":11.38,"t":"2025-06-18T04:00:00Z","v":491613,"vw":11.621542},{"c":11.49,"h":11.88,"l":11.22,"n":6735,"o":11.73,"t":"2025-06-20T04:00:00Z","v":1483188,"vw":11.511185},{"c":11.98,"h":11.99,"l":11.305,"n":8053,"o":11.47,"t":"2025-06-23T04:00:00Z","v":544743,"vw":11.827219},{"c":11.97,"h":12.4,"l":11.87,"n":6006,"o":12.2,"t":"2025-06-24T04:00:00Z","v":425729,"vw":11.997565},{"c":11.62,"h":11.985,"l":11.17,"n":9873,"o":11.89,"t":"2025-06-25T04:00:00Z","v":599519,"vw":11.490784},{"c":11.84,"h":11.85,"l":11.44,"n":8365,"o":11.54,"t":"2025-06-26T04:00:00Z","v":428293,"vw":11.74707},{"c":11.64,"h":11.99,"l":11.575,"n":11588,"o":11.89,"t":"2025-06-27T04:00:00Z","v":2059598,"vw":11.671247},{"c":11.39,"h":11.965,"l":11.37,"n":9647,"o":11.65,"t":"2025-06-30T04:00:00Z","v":669821,"vw":11.562387},{"c":11.71,"h":11.975,"l":11.34,"n":8774,"o":11.39,"t":"2025-07-01T04:00:00Z","v":619694,"vw":11.696931},{"c":12.44,"h":12.9,"l":11.455,"n":8202,"o":11.73,"t":"2025-07-02T04:00:00Z","v":779764,"vw":12.32071},{"c":12.73,"h":12.76,"l":12.27,"n":4261,"o":12.46,"t":"2025-07-03T04:00:00Z","v":279635,"vw":12.646771},{"c":12.36,"h":12.745,"l":12.1,"n":10871,"o":12.36,"t":"2025-07-07T04:00:00Z","v":740525,"vw":12.365069},{"c":12.21,"h":12.6984,"l":12.11,"n":7916,"o":12.4,"t":"2025-07-08T04:00:00Z","v":565267,"vw":12.294427},{"c":13.18,"h":13.39,"l":12.36,"n":12528,"o":12.44,"t":"2025-07-09T04:00:00Z","v":980173,"vw":13.00182},{"c":12.67,"h":14.5604,"l":12.08,"n":62128,"o":14.48,"t":"2025-07-10T04:00:00Z","v":4411903,"vw":12.736496},{"c":12.44,"h":12.9,"l":12.365,"n":16351,"o":12.42,"t":"2025-07-11T04:00:00Z","v":1409677,"vw":12.578897},{"c":12.69,"h":13,"l":12.0747,"n":14208,"o":12.25,"t":"2025-07-14T04:00:00Z","v":995502,"vw":12.647819},{"c":12.15,"h":12.68,"l":12.11,"n":13125,"o":12.68,"t":"2025-07-15T04:00:00Z","v":1126679,"vw":12.277088},{"c":12.42,"h":12.6,"l":12.06,"n":11048,"o":12.34,"t":"2025-07-16T04:00:00Z","v":775482,"vw":12.393205},{"c":12.09,"h":12.56,"l":12.08,"n":9143,"o":12.38,"t":"2025-07-17T04:00:00Z","v":767456,"vw":12.291664},{"c":11.21,"h":12.31,"l":11.125,"n":11353,"o":12.17,"t":"2025-07-18T04:00:00Z","v":785652,"vw":11.520269},{"c":11.25,"h":11.7,"l":11.22,"n":7568,"o":11.29,"t":"2025-07-21T04:00:00Z","v":410575,"vw":11.345198},{"c":11.25,"h":11.4,"l":11.13,"n":9307,"o":11.23,"t":"2025-07-22T04:00:00Z","v":640926,"vw":11.259853},{"c":11.63,"h":11.92,"l":11.26,"n":10188,"o":11.43,"t":"2025-07-23T04:00:00Z","v":786115,"vw":11.714651},{"c":11.53,"h":11.72,"l":11.26,"n":10521,"o":11.55,"t":"2025-07-24T04:00:00Z","v":721559,"vw":11.528393},{"c":11.52,"h":11.7,"l":11.45,"n":8482,"o":11.55,"t":"2025-07-25T04:00:00Z","v":476863,"vw":11.549438},{"c":11.93,"h":12.32,"l":11.565,"n":14313,"o":11.62,"t":"2025-07-28T04:00:00Z","v":1342541,"vw":11.999177},{"c":11.89,"h":12.1,"l":11.6,"n":13289,"o":12.06,"t":"2025-07-29T04:00:00Z","v":1001870,"vw":11.876359},{"c":11.88,"h":12.33,"l":11.78,"n":11772,"o":12.04,"t":"2025-07-30T04:00:00Z","v":803866,"vw":11.964095},{"c":11.26,"h":11.67,"l":11.06,"n":12899,"o":11.55,"t":"2025-07-31T04:00:00Z","v":1240336,"vw":11.307306},{"c":11.04,"h":11.32,"l":10.86,"n":8355,"o":11.08,"t":"2025-08-01T04:00:00Z","v":533693,"vw":11.035671},{"c":11.28,"h":11.36,"l":10.86,"n":6217,"o":11.09,"t":"2025-08-04T04:00:00Z","v":439543,"vw":11.194277},{"c":11.31,"h":11.465,"l":11.2,"n":7575,"o":11.29,"t":"2025-08-05T04:00:00Z","v":487004,"vw":11.32141},{"c":10.46,"h":11.32,"l":10.37,"n":11752,"o":11.2,"t":"2025-08-06T04:00:00Z","v":910612,"vw":10.76583},{"c":10.07,"h":10.51,"l":10,"n":7768,"o":10.51,"t":"2025-08-07T04:00:00Z","v":450626,"vw":10.10797},{"c":9.84,"h":10.09,"l":9.58,"n":7413,"o":10.01,"t":"2025-08-08T04:00:00Z","v":523479,"vw":9.745479},{"c":9.65,"h":9.97,"l":9.44,"n":10351,"o":9.84,"t":"2025-08-11T04:00:00Z","v":720464,"vw":9.618144},{"c":10.02,"h":10.03,"l":9.66,"n":9504,"o":9.77,"t":"2025-08-12T04:00:00Z","v":610421,"vw":9.855259},{"c":10.57,"h":10.9797,"l":9.98,"n":9048,"o":10.09,"t":"2025-08-13T04:00:00Z","v":543887,"vw":10.653422},{"c":10.56,"h":10.64,"l":10.16,"n":6705,"o":10.39,"t":"2025-08-14T04:00:00Z","v":373576,"vw":10.48359},{"c":10.58,"h":10.775,"l":10.43,"n":9341,"o":10.64,"t":"2025-08-15T04:00:00Z","v":502186,"vw":10.570386},{"c":10.205,"h":10.675,"l":10,"n":10500,"o":10.58,"t":"2025-08-18T04:00:00Z","v":1784836,"vw":10.17708},{"c":9.84,"h":10.66,"l":9.81,"n":8937,"o":10.28,"t":"2025-08-19T04:00:00Z","v":743734,"vw":10.045708},{"c":9.53,"h":9.91,"l":9.495,"n":8266,"o":9.91,"t":"2025-08-20T04:00:00Z","v":521700,"vw":9.555882},{"c":9.65,"h":9.695,"l":9.29,"n":7907,"o":9.4,"t":"2025-08-21T04:00:00Z","v":483985,"vw":9.600107},{"c":10.14,"h":10.33,"l":9.6351,"n":10294,"o":9.77,"t":"2025-08-22T04:00:00Z","v":617554,"vw":10.098271},{"c":9.67,"h":10.12,"l":9.625,"n":7221,"o":10.11,"t":"2025-08-25T04:00:00Z","v":398644,"vw":9.776743},{"c":9.53,"h":9.91,"l":9.28,"n":9308,"o":9.75,"t":"2025-08-26T04:00:00Z","v":620553,"vw":9.537205},{"c":9.55,"h":9.72,"l":9.51,"n":6905,"o":9.55,"t":"2025-08-27T04:00:00Z","v":447610,"vw":9.581668},{"c":9.41,"h":9.71,"l":9.31,"n":8376,"o":9.58,"t":"2025-08-28T04:00:00Z","v":504544,"vw":9.467243},{"c":9.34,"h":9.645,"l":9.29,"n":9628,"o":9.56,"t":"2025-08-29T04:00:00Z","v":1831459,"vw":9.361143},{"c":9.11,"h":9.68,"l":9.035,"n":11371,"o":9.33,"t":"2025-09-02T04:00:00Z","v":1225490,"vw":9.255884},{"c":9.46,"h":9.6091,"l":9.06,"n":13515,"o":9.09,"t":"2025-09-03T04:00:00Z","v":1067178,"vw":9.341559},{"c":9.12,"h":9.45,"l":8.97,"n":8237,"o":9.45,"t":"2025-09-04T04:00:00Z","v":474788,"vw":9.1005},{"c":9.91,"h":10.025,"l":9.17,"n":12779,"o":9.17,"t":"2025-09-05T04:00:00Z","v":831811,"vw":9.807854},{"c":9.7,"h":10.13,"l":9.67,"n":12225,"o":9.9,"t":"2025-09-08T04:00:00Z","v":885641,"vw":9.855178},{"c":9.2,"h":9.631,"l":8.9,"n":11752,"o":9.5,"t":"2025-09-09T04:00:00Z","v":786475,"vw":9.15102},{"c":8.95,"h":9.25,"l":8.935,"n":9906,"o":9.21,"t":"2025-09-10T04:00:00Z","v":725415,"vw":9.013051},{"c":9.2,"h":9.25,"l":8.94,"n":9581,"o":8.94,"t":"2025-09-11T04:00:00Z","v":580424,"vw":9.132913},{"c":9.04,"h":9.225,"l":8.86,"n":9059,"o":9.12,"t":"2025-09-12T04:00:00Z","v":885397,"vw":9.01419},{"c":8.67,"h":9.115,"l":8.585,"n":13846,"o":9.09,"t":"2025-09-15T04:00:00Z","v":1104243,"vw":8.703527},{"c":8.44,"h":8.68,"l":8.33,"n":14158,"o":8.62,"t":"2025-09-16T04:00:00Z","v":1063776,"vw":8.473073},{"c":8.57,"h":9.06,"l":8.455,"n":13301,"o":8.53,"t":"2025-09-17T04:00:00Z","v":1324023,"vw":8.750059},{"c":8.97,"h":9.06,"l":8.71,"n":13505,"o":8.75,"t":"2025-09-18T04:00:00Z","v":1148605,"vw":8.965069},{"c":8.44,"h":9.015,"l":8.41,"n":9584,"o":8.97,"t":"2025-09-19T04:00:00Z","v":1826691,"vw":8.544989},{"c":8.43,"h":8.57,"l":8.22,"n":10734,"o":8.44,"t":"2025-09-22T04:00:00Z","v":777326,"vw":8.439008},{"c":8.24,"h":8.44,"l":8.195,"n":10946,"o":8.44,"t":"2025-09-23T04:00:00Z","v":1140086,"vw":8.250575},{"c":8.7,"h":8.72,"l":8.2,"n":13664,"o":8.23,"t":"2025-09-24T04:00:00Z","v":1714980,"vw":8.453794},{"c":8.33,"h":8.6891,"l":8.215,"n":11601,"o":8.57,"t":"2025-09-25T04:00:00Z","v":1148602,"vw":8.428529},{"c":8.93,"h":9.0664,"l":8.329,"n":15221,"o":8.33,"t":"2025-09-26T04:00:00Z","v":1460198,"vw":8.887465},{"c":9.28,"h":9.34,"l":8.8642,"n":12480,"o":9.095,"t":"2025-09-29T04:00:00Z","v":843496,"vw":9.205105},{"c":9.24,"h":9.41,"l":9.09,"n":9598,"o":9.2,"t":"2025-09-30T04:00:00Z","v":565056,"vw":9.234246},{"c":9.4,"h":9.75,"l":9.26,"n":11060,"o":9.26,"t":"2025-10-01T04:00:00Z","v":3664855,"vw":9.484401},{"c":9.08,"h":9.69,"l":8.85,"n":9784,"o":9.44,"t":"2025-10-02T04:00:00Z","v":635011,"vw":9.129519},{"c":9.38,"h":9.49,"l":8.99,"n":9157,"o":9,"t":"2025-10-03T04:00:00Z","v":770372,"vw":9.320536},{"c":9.95,"h":10.235,"l":9.43,"n":17259,"o":9.44,"t":"2025-10-06T04:00:00Z","v":1722001,"vw":9.907044},{"c":9.83,"h":10.139,"l":9.69,"n":9779,"o":10.09,"t":"2025-10-07T04:00:00Z","v":615578,"vw":9.828906},{"c":9.98,"h":10.33,"l":9.85,"n":12940,"o":9.96,"t":"2025-10-08T04:00:00Z","v":1011871,"vw":10.069757},{"c":10.86,"h":10.88,"l":10.03,"n":16580,"o":10.03,"t":"2025-10-09T04:00:00Z","v":1147774,"vw":10.65276},{"c":9.76,"h":10.56,"l":9.5,"n":23429,"o":9.71,"t":"2025-10-10T04:00:00Z","v":1996741,"vw":10.023204},{"c":9.72,"h":9.905,"l":9,"n":18413,"o":9.84,"t":"2025-10-13T04:00:00Z","v":1566225,"vw":9.629653},{"c":9.18,"h":9.7,"l":9.14,"n":13858,"o":9.43,"t":"2025-10-14T04:00:00Z","v":1270209,"vw":9.337467},{"c":10.35,"h":10.43,"l":9.18,"n":14131,"o":9.18,"t":"2025-10-15T04:00:00Z","v":1327063,"vw":9.948119},{"c":10.03,"h":10.86,"l":10.03,"n":12104,"o":10.44,"t":"2025-10-16T04:00:00Z","v":968186,"vw":10.458336},{"c":9.84,"h":10.1741,"l":9.71,"n":8532,"o":9.83,"t":"2025-10-17T04:00:00Z","v":603740,"vw":9.897407},{"c":10.39,"h":10.47,"l":9.925,"n":9104,"o":10.09,"t":"2025-10-20T04:00:00Z","v":838486,"vw":10.24841},{"c":10.42,"h":10.7899,"l":10.15,"n":7441,"o":10.64,"t":"2025-10-21T04:00:00Z","v":727899,"vw":10.436052},{"c":10.63,"h":11.7,"l":10.37,"n":54824,"o":11.69,"t":"2025-10-22T04:00:00Z","v":5597869,"vw":10.786392},{"c":10.4,"h":10.81,"l":10.28,"n":26504,"o":10.54,"t":"2025-10-23T04:00:00Z","v":2673929,"vw":10.488185},{"c":11.09,"h":11.22,"l":10.38,"n":19418,"o":10.55,"t":"2025-10-24T04:00:00Z","v":2465345,"vw":10.900801},{"c":11.98,"h":12.06,"l":11.19,"n":25382,"o":11.21,"t":"2025-10-27T04:00:00Z","v":4271876,"vw":11.892628},{"c":11.9,"h":12.45,"l":11.72,"n":19576,"o":11.72,"t":"2025-10-28T04:00:00Z","v":2127765,"vw":12.074116},{"c":11.7,"h":12.01,"l":11.37,"n":21263,"o":11.83,"t":"2025-10-29T04:00:00Z","v":1851512,"vw":11.665977},{"c":12.78,"h":13.235,"l":11.5,"n":26152,"o":11.6,"t":"2025-10-30T04:00:00Z","v":2699220,"vw":12.766368},{"c":12.94,"h":13.19,"l":12.46,"n":20826,"o":12.61,"t":"2025-10-31T04:00:00Z","v":1680520,"vw":12.911491},{"c":12.62,"h":13.19,"l":12.28,"n":22224,"o":12.72,"t":"2025-11-03T05:00:00Z","v":2124781,"vw":12.580262},{"c":12.26,"h":12.53,"l":12.16,"n":14684,"o":12.3,"t":"2025-11-04T05:00:00Z","v":1140868,"vw":12.288588},{"c":12.455,"h":13.03,"l":11.95,"n":18695,"o":12.25,"t":"2025-11-05T05:00:00Z","v":1504401,"vw":12.474729},{"c":12.52,"h":12.88,"l":12.3,"n":13875,"o":12.43,"t":"2025-11-06T05:00:00Z","v":1160390,"vw":12.551822},{"c":12.31,"h":12.385,"l":11.67,"n":14462,"o":12.35,"t":"2025-11-07T05:00:00Z","v":946837,"vw":12.082499},{"c":12.25,"h":12.8,"l":12.2,"n":17533,"o":12.5,"t":"2025-11-10T05:00:00Z","v":1647081,"vw":12.342307},{"c":12.86,"h":13.15,"l":12.01,"n":20271,"o":12.22,"t":"2025-11-11T05:00:00Z","v":1911069,"vw":12.905513},{"c":12.17,"h":13.15,"l":12.15,"n":18882,"o":12.9,"t":"2025-11-12T05:00:00Z","v":1537175,"vw":12.496222},{"c":12.43,"h":12.94,"l":12.01,"n":17951,"o":12.04,"t":"2025-11-13T05:00:00Z","v":1599905,"vw":12.508178},{"c":12.8,"h":13.21,"l":12.23,"n":16232,"o":12.23,"t":"2025-11-14T05:00:00Z","v":1273372,"vw":12.867242},{"c":12.79,"h":13.43,"l":12.645,"n":16884,"o":12.72,"t":"2025-11-17T05:00:00Z","v":1441954,"vw":12.94631},{"c":12.68,"h":12.99,"l":12.43,"n":11275,"o":12.56,"t":"2025-11-18T05:00:00Z","v":768916,"vw":12.653353},{"c":14.33,"h":14.56,"l":12.61,"n":22321,"o":12.78,"t":"2025-11-19T05:00:00Z","v":1676702,"vw":14.052052},{"c":15.33,"h":15.895,"l":14.67,"n":27677,"o":14.68,"t":"2025-11-20T05:00:00Z","v":2372516,"vw":15.423201},{"c":16.76,"h":16.97,"l":15.25,"n":27463,"o":15.34,"t":"2025-11-21T05:00:00Z","v":2330884,"vw":16.524606},{"c":17.15,"h":17.65,"l":16.7502,"n":27509,"o":16.97,"t":"2025-11-24T05:00:00Z","v":2694346,"vw":17.214377},{"c":17,"h":17.54,"l":16.63,"n":18102,"o":17.12,"t":"2025-11-25T05:00:00Z","v":1126790,"vw":16.972034},{"c":17.2,"h":17.39,"l":16.68,"n":17188,"o":16.97,"t":"2025-11-26T05:00:00Z","v":1169677,"vw":17.115545},{"c":17.68,"h":17.79,"l":17.25,"n":11526,"o":17.44,"t":"2025-11-28T05:00:00Z","v":906820,"vw":17.526533},{"c":16.91,"h":17.595,"l":16.74,"n":23723,"o":17.21,"t":"2025-12-01T05:00:00Z","v":1916617,"vw":17.065263},{"c":16.35,"h":17.28,"l":16.02,"n":23685,"o":16.95,"t":"2025-12-02T05:00:00Z","v":1732281,"vw":16.509371},{"c":16.83,"h":17.46,"l":16.25,"n":21347,"o":16.46,"t":"2025-12-03T05:00:00Z","v":1593758,"vw":16.956782},{"c":18.02,"h":18.25,"l":16.5,"n":21289,"o":16.83,"t":"2025-12-04T05:00:00Z","v":1563636,"vw":17.816118},{"c":18.09,"h":18.4,"l":17.45,"n":17293,"o":18,"t":"2025-12-05T05:00:00Z","v":1228879,"vw":18.054665},{"c":21.47,"h":22.4999,"l":20.21,"n":59132,"o":21.43,"t":"2025-12-08T05:00:00Z","v":6061844,"vw":21.516606},{"c":19.55,"h":21.99,"l":19.37,"n":32887,"o":21.43,"t":"2025-12-09T05:00:00Z","v":2881952,"vw":20.367837},{"c":19.61,"h":20.07,"l":19.0196,"n":25704,"o":20.07,"t":"2025-12-10T05:00:00Z","v":2095599,"vw":19.510322},{"c":19.07,"h":19.95,"l":19.02,"n":21894,"o":19.63,"t":"2025-12-11T05:00:00Z","v":1420897,"vw":19.285673},{"c":19.07,"h":19.675,"l":19.06,"n":15708,"o":19.07,"t":"2025-12-12T05:00:00Z","v":1893479,"vw":19.265797},{"c":19.01,"h":19.59,"l":18.54,"n":27371,"o":19.11,"t":"2025-12-15T05:00:00Z","v":2247014,"vw":19.007109},{"c":18.84,"h":19.25,"l":18.32,"n":20635,"o":19.06,"t":"2025-12-16T05:00:00Z","v":1846593,"vw":18.771207},{"c":18.21,"h":19.14,"l":17.97,"n":22020,"o":19.05,"t":"2025-12-17T05:00:00Z","v":1796205,"vw":18.225694},{"c":18.01,"h":18.64,"l":17.44,"n":24736,"o":18.24,"t":"2025-12-18T05:00:00Z","v":2184238,"vw":17.875146},{"c":18.52,"h":18.87,"l":17.91,"n":18610,"o":18,"t":"2025-12-19T05:00:00Z","v":5298001,"vw":18.488438},{"c":19.34,"h":19.67,"l":18.61,"n":16061,"o":18.7,"t":"2025-12-22T05:00:00Z","v":1219817,"vw":19.344999},{"c":19.29,"h":19.63,"l":19.1,"n":14504,"o":19.11,"t":"2025-12-23T05:00:00Z","v":902383,"vw":19.272121},{"c":19.36,"h":19.84,"l":19.21,"n":8062,"o":19.47,"t":"2025-12-24T05:00:00Z","v":480464,"vw":19.428873},{"c":19.3,"h":19.37,"l":18.97,"n":14535,"o":19.35,"t":"2025-12-26T05:00:00Z","v":794351,"vw":19.263876},{"c":19.36,"h":19.54,"l":18.81,"n":13740,"o":19.03,"t":"2025-12-29T05:00:00Z","v":825221,"vw":19.324353},{"c":19.02,"h":19.47,"l":18.78,"n":18050,"o":19.28,"t":"2025-12-30T05:00:00Z","v":1089778,"vw":18.970064},{"c":18.97,"h":19.3,"l":18.89,"n":9843,"o":18.89,"t":"2025-12-31T05:00:00Z","v":891189,"vw":19.016264},{"c":18.06,"h":19.03,"l":17.86,"n":19908,"o":19,"t":"2026-01-02T05:00:00Z","v":1469781,"vw":18.182414},{"c":17.49,"h":18.06,"l":17.06,"n":18877,"o":18.06,"t":"2026-01-05T05:00:00Z","v":1400199,"vw":17.431561},{"c":17.43,"h":17.76,"l":16.9766,"n":25104,"o":17.39,"t":"2026-01-06T05:00:00Z","v":1686063,"vw":17.341983},{"c":18.49,"h":19.06,"l":17.45,"n":25908,"o":17.56,"t":"2026-01-07T05:00:00Z","v":1734473,"vw":18.362139},{"c":18.63,"h":19.92,"l":18.35,"n":15486,"o":19.86,"t":"2026-01-08T05:00:00Z","v":1360502,"vw":18.760282},{"c":19.3,"h":19.335,"l":18.64,"n":16647,"o":18.85,"t":"2026-01-09T05:00:00Z","v":1425295,"vw":19.17697},{"c":18.38,"h":19.205,"l":17.965,"n":16785,"o":19.13,"t":"2026-01-12T05:00:00Z","v":1195374,"vw":18.423215},{"c":18.93,"h":19.09,"l":18,"n":12571,"o":18.38,"t":"2026-01-13T05:00:00Z","v":1792103,"vw":18.81162},{"c":19.04,"h":19.55,"l":18.58,"n":14302,"o":18.85,"t":"2026-01-14T05:00:00Z","v":1014775,"vw":19.201537},{"c":18.86,"h":19.3,"l":18.61,"n":11707,"o":19.01,"t":"2026-01-15T05:00:00Z","v":890723,"vw":18.899988},{"c":19.21,"h":19.5,"l":18.47,"n":13630,"o":18.88,"t":"2026-01-16T05:00:00Z","v":1398904,"vw":19.015938},{"c":18.24,"h":18.775,"l":18.115,"n":16438,"o":18.38,"t":"2026-01-20T05:00:00Z","v":1686290,"vw":18.407686},{"c":19.02,"h":19.15,"l":18.15,"n":15767,"o":18.17,"t":"2026-01-21T05:00:00Z","v":1279952,"vw":18.756819},{"c":19.39,"h":20.18,"l":19,"n":18984,"o":19,"t":"2026-01-22T05:00:00Z","v":1425510,"vw":19.568972},{"c":18.56,"h":19.5697,"l":18.53,"n":16892,"o":19.29,"t":"2026-01-23T05:00:00Z","v":977498,"vw":18.810467},{"c":18.75,"h":19.045,"l":18.18,"n":15992,"o":18.28,"t":"2026-01-26T05:00:00Z","v":950859,"vw":18.771197},{"c":19.41,"h":19.65,"l":18.625,"n":14095,"o":18.83,"t":"2026-01-27T05:00:00Z","v":1025853,"vw":19.203975},{"c":17.87,"h":19.575,"l":17.87,"n":14310,"o":19.44,"t":"2026-01-28T05:00:00Z","v":1043665,"vw":18.158159},{"c":17.59,"h":19.315,"l":17.22,"n":21052,"o":18.25,"t":"2026-01-29T05:00:00Z","v":1587020,"vw":17.861898},{"c":16.52,"h":17.54,"l":16.32,"n":20670,"o":17.29,"t":"2026-01-30T05:00:00Z","v":1561182,"vw":16.593917},{"c":17.09,"h":17.32,"l":16.15,"n":16484,"o":16.52,"t":"2026-02-02T05:00:00Z","v":991435,"vw":17.080921},{"c":16.79,"h":17.5,"l":16.61,"n":13360,"o":17.06,"t":"2026-02-03T05:00:00Z","v":1245696,"vw":16.88829},{"c":16.55,"h":16.93,"l":16.0384,"n":14768,"o":16.93,"t":"2026-02-04T05:00:00Z","v":950561,"vw":16.439092},{"c":15.95,"h":17.005,"l":15.87,"n":14742,"o":16.38,"t":"2026-02-05T05:00:00Z","v":1119905,"vw":16.236765},{"c":16.85,"h":17.03,"l":16.26,"n":12635,"o":16.29,"t":"2026-02-06T05:00:00Z","v":836566,"vw":16.768602},{"c":16.71,"h":16.89,"l":16.37,"n":13377,"o":16.78,"t":"2026-02-09T05:00:00Z","v":890033,"vw":16.682721},{"c":16.45,"h":16.97,"l":16.33,"n":10125,"o":16.92,"t":"2026-02-10T05:00:00Z","v":600985,"vw":16.526287},{"c":16.11,"h":16.53,"l":15.68,"n":11116,"o":16.52,"t":"2026-02-11T05:00:00Z","v":712158,"vw":16.051372},{"c":15.73,"h":16.37,"l":15.33,"n":10194,"o":16.31,"t":"2026-02-12T05:00:00Z","v":587046,"vw":15.703098},{"c":15.6,"h":16.33,"l":15.54,"n":12426,"o":15.92,"t":"2026-02-13T05:00:00Z","v":766969,"vw":15.791985},{"c":15.64,"h":15.85,"l":15.22,"n":11760,"o":15.52,"t":"2026-02-17T05:00:00Z","v":631657,"vw":15.538765},{"c":15.48,"h":16.03,"l":15.34,"n":10374,"o":15.76,"t":"2026-02-18T05:00:00Z","v":745497,"vw":15.57362},{"c":15.79,"h":15.81,"l":15.23,"n":14287,"o":15.49,"t":"2026-02-19T05:00:00Z","v":970087,"vw":15.638083},{"c":15.78,"h":15.84,"l":15.06,"n":17556,"o":15.61,"t":"2026-02-20T05:00:00Z","v":1593596,"vw":15.672373},{"c":15.38,"h":16.49,"l":15.29,"n":16480,"o":15.77,"t":"2026-02-23T05:00:00Z","v":832076,"vw":15.613006},{"c":16.02,"h":16.21,"l":15.33,"n":14524,"o":15.56,"t":"2026-02-24T05:00:00Z","v":925473,"vw":16.022506},{"c":15.79,"h":16.3,"l":15.74,"n":10677,"o":16.04,"t":"2026-02-25T05:00:00Z","v":633129,"vw":15.89874},{"c":16.11,"h":16.185,"l":15.49,"n":12392,"o":16.03,"t":"2026-02-26T05:00:00Z","v":773181,"vw":15.998958},{"c":15.97,"h":16.06,"l":15.61,"n":10045,"o":15.91,"t":"2026-02-27T05:00:00Z","v":686232,"vw":15.907328},{"c":15.81,"h":16,"l":15.13,"n":12307,"o":15.44,"t":"2026-03-02T05:00:00Z","v":675838,"vw":15.749021},{"c":15.81,"h":16.16,"l":15.09,"n":17287,"o":15.33,"t":"2026-03-03T05:00:00Z","v":1040612,"vw":15.642368},{"c":16.26,"h":16.455,"l":15.46,"n":12797,"o":15.88,"t":"2026-03-04T05:00:00Z","v":649532,"vw":16.094265},{"c":15.22,"h":15.86,"l":15.04,"n":19406,"o":15.85,"t":"2026-03-05T05:00:00Z","v":1096484,"vw":15.332133},{"c":15.1,"h":15.3243,"l":14.6,"n":12884,"o":14.98,"t":"2026-03-06T05:00:00Z","v":634939,"vw":15.049821},{"c":15.5,"h":15.73,"l":14.74,"n":11647,"o":14.81,"t":"2026-03-09T04:00:00Z","v":716012,"vw":15.295268},{"c":15.9,"h":16.18,"l":15.31,"n":17257,"o":15.59,"t":"2026-03-10T04:00:00Z","v":1040563,"vw":15.870509},{"c":15.95,"h":16.099,"l":15.5,"n":12644,"o":15.65,"t":"2026-03-11T04:00:00Z","v":774021,"vw":15.874565},{"c":15.61,"h":15.84,"l":15.06,"n":18400,"o":15.5,"t":"2026-03-12T04:00:00Z","v":987191,"vw":15.47669},{"c":15.04,"h":16.1131,"l":14.62,"n":15559,"o":15.78,"t":"2026-03-13T04:00:00Z","v":757346,"vw":15.023022},{"c":15.38,"h":15.59,"l":15.17,"n":14768,"o":15.34,"t":"2026-03-16T04:00:00Z","v":717763,"vw":15.377808},{"c":15.48,"h":15.68,"l":15.05,"n":19129,"o":15.24,"t":"2026-03-17T04:00:00Z","v":1305216,"vw":15.489805},{"c":15.05,"h":15.5,"l":14.93,"n":16169,"o":15.3,"t":"2026-03-18T04:00:00Z","v":1223436,"vw":15.092232},{"c":14.92,"h":15.41,"l":14.6,"n":18550,"o":14.87,"t":"2026-03-19T04:00:00Z","v":1199856,"vw":14.960647},{"c":14.43,"h":15.48,"l":14.42,"n":18006,"o":14.92,"t":"2026-03-20T04:00:00Z","v":5442588,"vw":14.577512},{"c":14.69,"h":15.4799,"l":14.59,"n":15529,"o":14.9,"t":"2026-03-23T04:00:00Z","v":860250,"vw":14.811539},{"c":14.44,"h":14.81,"l":14.01,"n":17836,"o":14.52,"t":"2026-03-24T04:00:00Z","v":1061793,"vw":14.449523},{"c":15.44,"h":16.18,"l":14.67,"n":24902,"o":14.81,"t":"2026-03-25T04:00:00Z","v":2161142,"vw":15.688349},{"c":15.53,"h":16.2,"l":15.23,"n":20337,"o":15.26,"t":"2026-03-26T04:00:00Z","v":1203528,"vw":15.729912},{"c":14.76,"h":15.545,"l":14.75,"n":18389,"o":15.35,"t":"2026-03-27T04:00:00Z","v":1177895,"vw":14.913611},{"c":14.67,"h":15.01,"l":14.41,"n":16444,"o":14.77,"t":"2026-03-30T04:00:00Z","v":1036665,"vw":14.648522},{"c":15.5,"h":16.22,"l":15.03,"n":17540,"o":15.09,"t":"2026-03-31T04:00:00Z","v":1669378,"vw":15.680752},{"c":15.48,"h":16.1,"l":15.29,"n":16353,"o":15.57,"t":"2026-04-01T04:00:00Z","v":909851,"vw":15.602869},{"c":15.51,"h":15.65,"l":15,"n":16003,"o":15.22,"t":"2026-04-02T04:00:00Z","v":1167317,"vw":15.471248},{"c":15.79,"h":16.88,"l":15.42,"n":20890,"o":15.775,"t":"2026-04-06T04:00:00Z","v":1682619,"vw":16.26541},{"c":16.35,"h":16.54,"l":15.6,"n":23679,"o":15.67,"t":"2026-04-07T04:00:00Z","v":1744241,"vw":16.209252},{"c":15.6,"h":17.19,"l":15.515,"n":21653,"o":16.57,"t":"2026-04-08T04:00:00Z","v":2005219,"vw":15.96435},{"c":16.24,"h":16.5,"l":15.47,"n":16052,"o":15.6,"t":"2026-04-09T04:00:00Z","v":1191111,"vw":16.148753},{"c":16.03,"h":16.62,"l":16.02,"n":17373,"o":16.3,"t":"2026-04-10T04:00:00Z","v":1156506,"vw":16.249644},{"c":15.91,"h":16.795,"l":15.9,"n":14210,"o":16.16,"t":"2026-04-13T04:00:00Z","v":981007,"vw":16.188021},{"c":16.3,"h":16.76,"l":15.78,"n":16623,"o":16.02,"t":"2026-04-14T04:00:00Z","v":1281892,"vw":16.348723},{"c":16.97,"h":17.105,"l":16.36,"n":21367,"o":16.51,"t":"2026-04-15T04:00:00Z","v":1679135,"vw":16.792584},{"c":16.69,"h":17.13,"l":16.52,"n":14448,"o":17.04,"t":"2026-04-16T04:00:00Z","v":888170,"vw":16.800401},{"c":17.51,"h":17.68,"l":16.92,"n":13770,"o":17.135,"t":"2026-04-17T04:00:00Z","v":856028,"vw":17.439095},{"c":17.04,"h":17.4,"l":16.98,"n":12881,"o":17.13,"t":"2026-04-20T04:00:00Z","v":597100,"vw":17.142485},{"c":16.44,"h":17.04,"l":16.2,"n":17622,"o":17.04,"t":"2026-04-21T04:00:00Z","v":831268,"vw":16.42329},{"c":16.63,"h":16.685,"l":16.3,"n":11322,"o":16.56,"t":"2026-04-22T04:00:00Z","v":694715,"vw":16.514475},{"c":16.57,"h":17.08,"l":16.355,"n":15626,"o":16.69,"t":"2026-04-23T04:00:00Z","v":921547,"vw":16.632947},{"c":16.68,"h":16.89,"l":16.28,"n":9830,"o":16.57,"t":"2026-04-24T04:00:00Z","v":575706,"vw":16.664389},{"c":16.49,"h":17.145,"l":16.43,"n":11908,"o":16.52,"t":"2026-04-27T04:00:00Z","v":616362,"vw":16.627122},{"c":17.08,"h":17.488,"l":16.51,"n":17937,"o":16.51,"t":"2026-04-28T04:00:00Z","v":1116189,"vw":17.173638},{"c":16.61,"h":17.15,"l":16.36,"n":16011,"o":16.84,"t":"2026-04-29T04:00:00Z","v":834818,"vw":16.638899},{"c":16.7,"h":17.21,"l":16.5,"n":13510,"o":16.66,"t":"2026-04-30T04:00:00Z","v":840254,"vw":16.687195},{"c":16.81,"h":16.99,"l":16.2,"n":12373,"o":16.73,"t":"2026-05-01T04:00:00Z","v":688942,"vw":16.76194},{"c":16.93,"h":17.27,"l":16.5,"n":12263,"o":16.66,"t":"2026-05-04T04:00:00Z","v":565540,"vw":16.973036},{"c":16.6,"h":17.39,"l":16.06,"n":13174,"o":17.15,"t":"2026-05-05T04:00:00Z","v":1323039,"vw":16.603697},{"c":16.88,"h":16.965,"l":16.355,"n":14278,"o":16.6,"t":"2026-05-06T04:00:00Z","v":977100,"vw":16.658324},{"c":16.28,"h":16.88,"l":15.86,"n":13191,"o":16.88,"t":"2026-05-07T04:00:00Z","v":663145,"vw":16.28181},{"c":16.52,"h":16.62,"l":16.225,"n":15021,"o":16.29,"t":"2026-05-08T04:00:00Z","v":1293849,"vw":16.467058},{"c":16.28,"h":16.93,"l":16.24,"n":12167,"o":16.56,"t":"2026-05-11T04:00:00Z","v":660446,"vw":16.470741},{"c":15.96,"h":16.49,"l":15.7,"n":15515,"o":16.3,"t":"2026-05-12T04:00:00Z","v":658759,"vw":15.943676},{"c":16.18,"h":16.45,"l":15.75,"n":16611,"o":15.96,"t":"2026-05-13T04:00:00Z","v":979133,"vw":16.231671},{"c":16,"h":16.265,"l":15.74,"n":10630,"o":16.18,"t":"2026-05-14T04:00:00Z","v":529150,"vw":16.011218},{"c":15.855,"h":16.16,"l":15.585,"n":19070,"o":15.78,"t":"2026-05-15T04:00:00Z","v":1000322,"vw":15.850967},{"c":15.51,"h":16.5,"l":15.5,"n":24865,"o":15.91,"t":"2026-05-18T04:00:00Z","v":2195141,"vw":15.968363},{"c":15.24,"h":15.67,"l":15.07,"n":18752,"o":15.34,"t":"2026-05-19T04:00:00Z","v":1060403,"vw":15.284226},{"c":16.42,"h":16.5,"l":15.32,"n":21590,"o":15.35,"t":"2026-05-20T04:00:00Z","v":1673964,"vw":16.291638},{"c":17.53,"h":17.73,"l":15.995,"n":19675,"o":16.2,"t":"2026-05-21T04:00:00Z","v":1956376,"vw":17.187407},{"c":17.5,"h":17.85,"l":17.32,"n":19401,"o":17.54,"t":"2026-05-22T04:00:00Z","v":1053817,"vw":17.547134},{"c":17.38,"h":17.815,"l":17.08,"n":16914,"o":17.55,"t":"2026-05-26T04:00:00Z","v":1029555,"vw":17.463578},{"c":17.47,"h":18.1,"l":17.0801,"n":13777,"o":17.46,"t":"2026-05-27T04:00:00Z","v":831506,"vw":17.657125},{"c":17.67,"h":17.77,"l":17.16,"n":15622,"o":17.47,"t":"2026-05-28T04:00:00Z","v":866524,"vw":17.588201},{"c":17.76,"h":18,"l":17.56,"n":14380,"o":17.67,"t":"2026-05-29T04:00:00Z","v":1157220,"vw":17.767307},{"c":17.39,"h":17.73,"l":16.85,"n":14458,"o":17.73,"t":"2026-06-01T04:00:00Z","v":851648,"vw":17.348503},{"c":16.37,"h":17.2345,"l":16.29,"n":17237,"o":17.02,"t":"2026-06-02T04:00:00Z","v":1050566,"vw":16.563812},{"c":15.48,"h":16.34,"l":15.43,"n":16498,"o":16.31,"t":"2026-06-03T04:00:00Z","v":1326085,"vw":15.672866},{"c":15.28,"h":15.91,"l":15.255,"n":20617,"o":15.67,"t":"2026-06-04T04:00:00Z","v":1578378,"vw":15.465811},{"c":14.64,"h":15.575,"l":14.24,"n":21060,"o":15.31,"t":"2026-06-05T04:00:00Z","v":1633096,"vw":14.610448},{"c":15.64,"h":18.2,"l":15.36,"n":308551,"o":16.725,"t":"2026-06-08T04:00:00Z","v":21065589,"vw":16.096758},{"c":15.64,"h":16.99,"l":14.67,"n":63721,"o":16,"t":"2026-06-09T04:00:00Z","v":6664764,"vw":15.466075},{"c":15.3,"h":16.115,"l":15.17,"n":23749,"o":15.8,"t":"2026-06-10T04:00:00Z","v":2539798,"vw":15.440783},{"c":16.98,"h":17.17,"l":15.15,"n":30885,"o":15.19,"t":"2026-06-11T04:00:00Z","v":4030513,"vw":16.625377},{"c":16.95,"h":18.91,"l":16.88,"n":33281,"o":17.16,"t":"2026-06-12T04:00:00Z","v":2562996,"vw":17.729817},{"c":17.04,"h":17.87,"l":16.8001,"n":25977,"o":17.15,"t":"2026-06-15T04:00:00Z","v":2684008,"vw":17.155628},{"c":17.07,"h":17.4,"l":16.5,"n":22292,"o":16.93,"t":"2026-06-16T04:00:00Z","v":2675742,"vw":17.008592},{"c":17.12,"h":18,"l":17.01,"n":20394,"o":17.16,"t":"2026-06-17T04:00:00Z","v":2514301,"vw":17.485379},{"c":17.55,"h":17.89,"l":16.95,"n":16961,"o":17.64,"t":"2026-06-18T04:00:00Z","v":4250996,"vw":17.486508},{"c":18.65,"h":18.85,"l":17.83,"n":17309,"o":17.83,"t":"2026-06-22T04:00:00Z","v":2214291,"vw":18.572232},{"c":18.86,"h":19.1188,"l":18.39,"n":13888,"o":18.49,"t":"2026-06-23T04:00:00Z","v":1947345,"vw":18.874571},{"c":19.3,"h":19.99,"l":18.915,"n":18158,"o":18.99,"t":"2026-06-24T04:00:00Z","v":2135137,"vw":19.470321},{"c":22.46,"h":23.09,"l":19.345,"n":52260,"o":19.4,"t":"2026-06-25T04:00:00Z","v":6026483,"vw":22.261144},{"c":22.9,"h":23.715,"l":21.78,"n":38952,"o":22.2,"t":"2026-06-26T04:00:00Z","v":6491422,"vw":22.815626},{"c":23.85,"h":24.03,"l":22.97,"n":32139,"o":23.16,"t":"2026-06-29T04:00:00Z","v":2747026,"vw":23.732508},{"c":24.26,"h":24.88,"l":23.5,"n":20153,"o":23.94,"t":"2026-06-30T04:00:00Z","v":2156253,"vw":24.243117},{"c":23.91,"h":24.81,"l":23.76,"n":18223,"o":24.605,"t":"2026-07-01T04:00:00Z","v":1190653,"vw":24.167728},{"c":23.97,"h":24.22,"l":23.22,"n":19627,"o":24,"t":"2026-07-02T04:00:00Z","v":1427698,"vw":23.698906},{"c":24.04,"h":24.265,"l":23.105,"n":14042,"o":23.76,"t":"2026-07-06T04:00:00Z","v":744886,"vw":23.870431},{"c":24.4,"h":24.595,"l":23.7438,"n":20462,"o":24.08,"t":"2026-07-07T04:00:00Z","v":1239855,"vw":24.360472},{"c":24.31,"h":24.44,"l":23.315,"n":18963,"o":23.8,"t":"2026-07-08T04:00:00Z","v":1404771,"vw":24.118696},{"c":24.69,"h":25.085,"l":23.94,"n":17396,"o":23.98,"t":"2026-07-09T04:00:00Z","v":1344911,"vw":24.717752},{"c":23.06,"h":24.86,"l":22.33,"n":21746,"o":24.86,"t":"2026-07-10T04:00:00Z","v":1554143,"vw":23.016213},{"c":22.71,"h":22.75,"l":21.23,"n":21430,"o":22.56,"t":"2026-07-13T04:00:00Z","v":1550913,"vw":22.18294},{"c":22.98,"h":23.285,"l":22.61,"n":16635,"o":23.08,"t":"2026-07-14T04:00:00Z","v":1572836,"vw":23.001036},{"c":23.85,"h":23.95,"l":22.49,"n":15329,"o":22.85,"t":"2026-07-15T04:00:00Z","v":1087635,"vw":23.670126},{"c":23.07,"h":23.97,"l":22.88,"n":15409,"o":23.72,"t":"2026-07-16T04:00:00Z","v":861789,"vw":23.203199},{"c":23.12,"h":23.82,"l":22.45,"n":15345,"o":22.68,"t":"2026-07-17T04:00:00Z","v":794912,"vw":23.109316},{"c":22.71,"h":23.75,"l":22.64,"n":14516,"o":23.19,"t":"2026-07-20T04:00:00Z","v":1255831,"vw":22.855999},{"c":23.48,"h":23.69,"l":22.73,"n":13049,"o":22.73,"t":"2026-07-21T04:00:00Z","v":961309,"vw":23.422667},{"c":23.6,"h":24.025,"l":23.195,"n":16565,"o":23.75,"t":"2026-07-22T04:00:00Z","v":1130680,"vw":23.700367},{"c":23.74,"h":24.17,"l":22.87,"n":14987,"o":23.415,"t":"2026-07-23T04:00:00Z","v":965888,"vw":23.759202},{"c":23.38,"h":23.999,"l":23.1,"n":13596,"o":23.93,"t":"2026-07-24T04:00:00Z","v":833268,"vw":23.431429},{"c":23.43,"h":24.29,"l":23.23,"n":15690,"o":23.65,"t":"2026-07-27T04:00:00Z","v":1282855,"vw":23.583266},{"c":24.15,"h":24.18,"l":22.555,"n":18279,"o":23.57,"t":"2026-07-28T04:00:00Z","v":1148070,"vw":23.539166},{"c":23.6,"h":24.64,"l":23.33,"n":18682,"o":24.28,"t":"2026-07-29T04:00:00Z","v":1169870,"vw":23.616859},{"c":23.58,"h":23.9,"l":22.91,"n":19952,"o":23.9,"t":"2026-07-30T04:00:00Z","v":1248947,"vw":23.440979},{"c":23.21,"h":23.78,"l":23.075,"n":13226,"o":23.58,"t":"2026-07-31T04:00:00Z","v":761767,"vw":23.285847},{"c":23.22,"h":23.31,"l":22.635,"n":15115,"o":22.96,"t":"2026-08-03T04:00:00Z","v":1351781,"vw":23.078482},{"c":24.69,"h":24.83,"l":23.24,"n":16859,"o":23.7,"t":"2026-08-04T04:00:00Z","v":1191601,"vw":24.493255},{"c":25.12,"h":25.4,"l":24.54,"n":16351,"o":24.915,"t":"2026-08-05T04:00:00Z","v":1344005,"vw":25.018996},{"c":25.22,"h":25.4899,"l":24.565,"n":12162,"o":25.175,"t":"2026-08-06T04:00:00Z","v":804056,"vw":25.101601},{"c":25.53,"h":25.89,"l":25.0039,"n":13048,"o":25.27,"t":"2026-08-07T04:00:00Z","v":729442,"vw":25.472719},{"c":25.88,"h":26.035,"l":25.13,"n":12663,"o":25.36,"t":"2026-08-10T04:00:00Z","v":898500,"vw":25.773513},{"c":25.96,"h":26.36,"l":25.4602,"n":12901,"o":26.03,"t":"2026-08-11T04:00:00Z","v":699558,"vw":26.055257},{"c":26.63,"h":26.82,"l":25.775,"n":14045,"o":25.95,"t":"2026-08-12T04:00:00Z","v":912820,"vw":26.437729},{"c":27.19,"h":27.35,"l":26.44,"n":15758,"o":26.92,"t":"2026-08-13T04:00:00Z","v":1369775,"vw":26.990107},{"c":27.05,"h":27.245,"l":26.19,"n":13537,"o":27.01,"t":"2026-08-14T04:00:00Z","v":734845,"vw":26.90854},{"c":27.17,"h":27.22,"l":26.5,"n":15112,"o":26.62,"t":"2026-08-17T04:00:00Z","v":1152285,"vw":27.09869},{"c":26.93,"h":27.04,"l":26.51,"n":13372,"o":26.51,"t":"2026-08-18T04:00:00Z","v":813872,"vw":26.85013},{"c":27.79,"h":28.23,"l":27.015,"n":27523,"o":27.5,"t":"2026-08-19T04:00:00Z","v":2090521,"vw":27.728953},{"c":27.05,"h":27.565,"l":26.6792,"n":16506,"o":27.33,"t":"2026-08-20T04:00:00Z","v":1086740,"vw":27.013598},{"c":26.72,"h":27.5,"l":26.7,"n":20799,"o":27.41,"t":"2026-08-21T04:00:00Z","v":1485896,"vw":27.022759},{"c":26.27,"h":26.685,"l":25.86,"n":11476,"o":26.37,"t":"2026-08-24T04:00:00Z","v":873265,"vw":26.279922},{"c":26.95,"h":27.38,"l":26.378,"n":13412,"o":26.72,"t":"2026-08-25T04:00:00Z","v":1176123,"vw":26.978104},{"c":26.71,"h":27.23,"l":26.44,"n":10681,"o":26.77,"t":"2026-08-26T04:00:00Z","v":549183,"vw":26.699577},{"c":26.875,"h":27.5,"l":26.235,"n":15144,"o":26.795,"t":"2026-08-27T04:00:00Z","v":1252159,"vw":27.054441},{"c":26.21,"h":26.87,"l":26.125,"n":13764,"o":26.52,"t":"2026-08-28T04:00:00Z","v":926659,"vw":26.330271},{"c":25.78,"h":26.23,"l":25.17,"n":15737,"o":26,"t":"2026-08-31T04:00:00Z","v":1244247,"vw":25.656354},{"c":26.04,"h":26.11,"l":25.47,"n":14277,"o":25.47,"t":"2026-09-01T04:00:00Z","v":1595259,"vw":25.925285},{"c":25.82,"h":26.915,"l":25.39,"n":18986,"o":26.35,"t":"2026-09-02T04:00:00Z","v":1732209,"vw":25.821934},{"c":25.32,"h":26.16,"l":24.95,"n":16417,"o":25.82,"t":"2026-09-03T04:00:00Z","v":1377175,"vw":25.301521},{"c":26.14,"h":26.22,"l":24.97,"n":15397,"o":25.19,"t":"2026-09-04T04:00:00Z","v":1228833,"vw":25.85949},{"c":26.13,"h":26.42,"l":25.36,"n":18040,"o":25.42,"t":"2026-09-08T04:00:00Z","v":1285927,"vw":26.025154},{"c":26.26,"h":26.695,"l":25.91,"n":16216,"o":26.46,"t":"2026-09-09T04:00:00Z","v":1022734,"vw":26.280968},{"c":25.81,"h":25.99,"l":25.5,"n":14350,"o":25.89,"t":"2026-09-10T04:00:00Z","v":1028023,"vw":25.732615},{"c":25.1,"h":26.65,"l":25,"n":18704,"o":26.31,"t":"2026-09-11T04:00:00Z","v":1316720,"vw":25.418628},{"c":25.52,"h":26.14,"l":24.945,"n":19274,"o":25.01,"t":"2026-09-14T04:00:00Z","v":1327542,"vw":25.658351},{"c":24.83,"h":25.495,"l":24.27,"n":19224,"o":25.47,"t":"2026-09-15T04:00:00Z","v":1251072,"vw":24.632995},{"c":25.15,"h":25.29,"l":24.68,"n":19997,"o":24.87,"t":"2026-09-16T04:00:00Z","v":1231226,"vw":25.073284},{"c":25.5,"h":26.35,"l":25.37,"n":26737,"o":25.79,"t":"2026-09-17T04:00:00Z","v":1509125,"vw":25.707397},{"c":25.44,"h":25.795,"l":25.01,"n":23537,"o":25.32,"t":"2026-09-18T04:00:00Z","v":2834390,"vw":25.399698},{"c":25.41,"h":25.925,"l":25.06,"n":13840,"o":25.73,"t":"2026-09-21T04:00:00Z","v":1514996,"vw":25.456782},{"c":25.67,"h":25.96,"l":25.23,"n":18862,"o":25.32,"t":"2026-09-22T04:00:00Z","v":1506854,"vw":25.661261},{"c":23.88,"h":25.56,"l":23.85,"n":19089,"o":25.49,"t":"2026-09-23T04:00:00Z","v":1361104,"vw":24.237402},{"c":23.65,"h":23.93,"l":23.015,"n":20393,"o":23.76,"t":"2026-09-24T04:00:00Z","v":2017499,"vw":23.50706},{"c":23.01,"h":23.805,"l":22.98,"n":21222,"o":23.78,"t":"2026-09-25T04:00:00Z","v":1538415,"vw":23.115271},{"c":23.67,"h":23.69,"l":22.41,"n":14827,"o":22.86,"t":"2026-09-28T04:00:00Z","v":2001748,"vw":23.269832},{"c":23.675,"h":23.91,"l":23.245,"n":18900,"o":23.57,"t":"2026-09-29T04:00:00Z","v":2275399,"vw":23.638786},{"c":23.71,"h":23.94,"l":23.34,"n":18124,"o":23.85,"t":"2026-09-30T04:00:00Z","v":2010663,"vw":23.699483},{"c":23.34,"h":23.985,"l":23.21,"n":14567,"o":23.6,"t":"2026-10-01T04:00:00Z","v":1334909,"vw":23.491393},{"c":22.99,"h":23.745,"l":22.85,"n":14521,"o":23.72,"t":"2026-10-02T04:00:00Z","v":815524,"vw":23.114721},{"c":22.88,"h":23.3066,"l":22.425,"n":14484,"o":22.81,"t":"2026-10-05T04:00:00Z","v":1006551,"vw":22.852166},{"c":22.6,"h":23.06,"l":22.1,"n":17623,"o":23.06,"t":"2026-10-06T04:00:00Z","v":1154238,"vw":22.566393},{"c":22.73,"h":23.1,"l":22.18,"n":16547,"o":22.43,"t":"2026-10-07T04:00:00Z","v":1631416,"vw":22.766313},{"c":22.21,"h":22.6,"l":21.55,"n":22707,"o":22.49,"t":"2026-10-08T04:00:00Z","v":2345005,"vw":22.086002},{"c":22.35,"h":23.23,"l":21.23,"n":19203,"o":22.04,"t":"2026-10-09T04:00:00Z","v":1525512,"vw":22.391161},{"c":22.16,"h":22.575,"l":22.025,"n":18229,"o":22.27,"t":"2026-10-12T04:00:00Z","v":2852584,"vw":22.215745},{"c":22.13,"h":23.24,"l":21.75,"n":33854,"o":22.16,"t":"2026-10-13T04:00:00Z","v":4680895,"vw":22.439914},{"c":23.67,"h":24.01,"l":21.4,"n":32827,"o":22.012,"t":"2026-10-14T04:00:00Z","v":3821118,"vw":23.431529},{"c":24.95,"h":25.135,"l":23.61,"n":35279,"o":23.67,"t":"2026-10-15T04:00:00Z","v":3754081,"vw":24.814304},{"c":24.42,"h":25.355,"l":24.265,"n":39524,"o":24.89,"t":"2026-10-16T04:00:00Z","v":4318449,"vw":24.636213},{"c":24.93,"h":25.29,"l":24.3837,"n":30560,"o":24.57,"t":"2026-10-19T04:00:00Z","v":3064125,"vw":24.980162},{"c":26.1,"h":26.34,"l":24.71,"n":40384,"o":24.92,"t":"2026-10-20T04:00:00Z","v":3979817,"vw":25.921563},{"c":26.02,"h":26.31,"l":25.8,"n":35989,"o":26,"t":"2026-10-21T04:00:00Z","v":2928536,"vw":26.07663},{"c":25.51,"h":26.225,"l":25.1801,"n":25895,"o":25.86,"t":"2026-10-22T04:00:00Z","v":1933931,"vw":25.571025}],"volatilityBars":[{"c":25.29,"h":25.29,"l":25.29,"n":3,"o":25.29,"t":"2026-09-21T11:00:00Z","v":658,"vw":25.29},{"c":25.47,"h":25.47,"l":25.47,"n":7,"o":25.47,"t":"2026-09-21T11:30:00Z","v":335,"vw":25.47},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-09-21T13:00:00Z","v":360,"vw":25.94},{"c":25.565,"h":25.925,"l":25.06,"n":425,"o":25.73,"t":"2026-09-21T13:30:00Z","v":28445,"vw":25.586455},{"c":25.5,"h":25.7,"l":25.425,"n":616,"o":25.63,"t":"2026-09-21T13:45:00Z","v":82759,"vw":25.565122},{"c":25.59,"h":25.695,"l":25.43,"n":788,"o":25.495,"t":"2026-09-21T14:00:00Z","v":101873,"vw":25.611082},{"c":25.71,"h":25.72,"l":25.51,"n":600,"o":25.59,"t":"2026-09-21T14:15:00Z","v":67237,"vw":25.600611},{"c":25.765,"h":25.785,"l":25.63,"n":432,"o":25.71,"t":"2026-09-21T14:30:00Z","v":56846,"vw":25.724307},{"c":25.61,"h":25.755,"l":25.61,"n":452,"o":25.755,"t":"2026-09-21T14:45:00Z","v":37149,"vw":25.659188},{"c":25.43,"h":25.595,"l":25.37,"n":423,"o":25.595,"t":"2026-09-21T15:00:00Z","v":15254,"vw":25.467875},{"c":25.375,"h":25.475,"l":25.36,"n":424,"o":25.41,"t":"2026-09-21T15:15:00Z","v":14218,"vw":25.422546},{"c":25.38,"h":25.43,"l":25.36,"n":448,"o":25.37,"t":"2026-09-21T15:30:00Z","v":20562,"vw":25.389339},{"c":25.37,"h":25.43,"l":25.3475,"n":348,"o":25.37,"t":"2026-09-21T15:45:00Z","v":12340,"vw":25.382021},{"c":25.27,"h":25.38,"l":25.235,"n":402,"o":25.37,"t":"2026-09-21T16:00:00Z","v":15973,"vw":25.298288},{"c":25.245,"h":25.29,"l":25.1742,"n":303,"o":25.275,"t":"2026-09-21T16:15:00Z","v":11519,"vw":25.227791},{"c":25.23,"h":25.28,"l":25.215,"n":278,"o":25.26,"t":"2026-09-21T16:30:00Z","v":10870,"vw":25.248409},{"c":25.18,"h":25.22,"l":25.16,"n":335,"o":25.22,"t":"2026-09-21T16:45:00Z","v":12804,"vw":25.193203},{"c":25.24,"h":25.275,"l":25.17,"n":301,"o":25.19,"t":"2026-09-21T17:00:00Z","v":14398,"vw":25.212892},{"c":25.17,"h":25.25,"l":25.14,"n":359,"o":25.24,"t":"2026-09-21T17:15:00Z","v":18976,"vw":25.194091},{"c":25.24,"h":25.24,"l":25.18,"n":323,"o":25.19,"t":"2026-09-21T17:30:00Z","v":13157,"vw":25.206105},{"c":25.28,"h":25.31,"l":25.245,"n":355,"o":25.255,"t":"2026-09-21T17:45:00Z","v":12339,"vw":25.275974},{"c":25.335,"h":25.34,"l":25.25,"n":322,"o":25.3,"t":"2026-09-21T18:00:00Z","v":12897,"vw":25.290947},{"c":25.3,"h":25.335,"l":25.285,"n":273,"o":25.33,"t":"2026-09-21T18:15:00Z","v":11768,"vw":25.305372},{"c":25.28,"h":25.29,"l":25.26,"n":252,"o":25.29,"t":"2026-09-21T18:30:00Z","v":10642,"vw":25.273324},{"c":25.24,"h":25.295,"l":25.24,"n":465,"o":25.28,"t":"2026-09-21T18:45:00Z","v":18430,"vw":25.267169},{"c":25.265,"h":25.29,"l":25.2,"n":370,"o":25.23,"t":"2026-09-21T19:00:00Z","v":16036,"vw":25.241151},{"c":25.31,"h":25.33,"l":25.26,"n":394,"o":25.26,"t":"2026-09-21T19:15:00Z","v":18167,"vw":25.301104},{"c":25.415,"h":25.415,"l":25.32,"n":829,"o":25.32,"t":"2026-09-21T19:30:00Z","v":45919,"vw":25.351424},{"c":25.385,"h":25.47,"l":25.33,"n":2913,"o":25.41,"t":"2026-09-21T19:45:00Z","v":256704,"vw":25.410834},{"c":25.41,"h":25.45,"l":25.365,"n":33,"o":25.41,"t":"2026-09-21T20:00:00Z","v":321906,"vw":25.409963},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-09-21T20:30:00Z","v":235,"vw":25.41},{"c":25.25,"h":25.25,"l":25.25,"n":37,"o":25.25,"t":"2026-09-21T21:00:00Z","v":618,"vw":25.25},{"c":25.4,"h":25.41,"l":25.3,"n":26,"o":25.3,"t":"2026-09-22T09:15:00Z","v":2764,"vw":25.358458},{"c":25.675,"h":25.73,"l":25.23,"n":647,"o":25.32,"t":"2026-09-22T13:30:00Z","v":132991,"vw":25.594789},{"c":25.84,"h":25.96,"l":25.65,"n":713,"o":25.68,"t":"2026-09-22T13:45:00Z","v":83966,"vw":25.746336},{"c":25.765,"h":25.86,"l":25.715,"n":777,"o":25.835,"t":"2026-09-22T14:00:00Z","v":87802,"vw":25.809407},{"c":25.49,"h":25.775,"l":25.42,"n":559,"o":25.775,"t":"2026-09-22T14:15:00Z","v":22262,"vw":25.549743},{"c":25.6,"h":25.645,"l":25.485,"n":485,"o":25.485,"t":"2026-09-22T14:30:00Z","v":19005,"vw":25.576578},{"c":25.64,"h":25.69,"l":25.56,"n":580,"o":25.58,"t":"2026-09-22T14:45:00Z","v":17805,"vw":25.617741},{"c":25.675,"h":25.69,"l":25.62,"n":536,"o":25.62,"t":"2026-09-22T15:00:00Z","v":25117,"vw":25.650744},{"c":25.805,"h":25.8131,"l":25.675,"n":475,"o":25.675,"t":"2026-09-22T15:15:00Z","v":19379,"vw":25.732551},{"c":25.74,"h":25.81,"l":25.73,"n":394,"o":25.79,"t":"2026-09-22T15:30:00Z","v":18203,"vw":25.773528},{"c":25.705,"h":25.77,"l":25.66,"n":392,"o":25.75,"t":"2026-09-22T15:45:00Z","v":14881,"vw":25.709229},{"c":25.64,"h":25.71,"l":25.6,"n":755,"o":25.69,"t":"2026-09-22T16:00:00Z","v":121845,"vw":25.661206},{"c":25.66,"h":25.68,"l":25.62,"n":379,"o":25.63,"t":"2026-09-22T16:15:00Z","v":20082,"vw":25.650421},{"c":25.73,"h":25.795,"l":25.66,"n":543,"o":25.66,"t":"2026-09-22T16:30:00Z","v":38287,"vw":25.728695},{"c":25.71,"h":25.77,"l":25.68,"n":594,"o":25.76,"t":"2026-09-22T16:45:00Z","v":50849,"vw":25.727439},{"c":25.66,"h":25.7,"l":25.62,"n":410,"o":25.7,"t":"2026-09-22T17:00:00Z","v":16292,"vw":25.66352},{"c":25.65,"h":25.665,"l":25.57,"n":481,"o":25.66,"t":"2026-09-22T17:15:00Z","v":22211,"vw":25.608649},{"c":25.65,"h":25.68,"l":25.615,"n":334,"o":25.66,"t":"2026-09-22T17:30:00Z","v":17550,"vw":25.653914},{"c":25.715,"h":25.715,"l":25.54,"n":672,"o":25.66,"t":"2026-09-22T17:45:00Z","v":30547,"vw":25.646329},{"c":25.68,"h":25.79,"l":25.68,"n":608,"o":25.715,"t":"2026-09-22T18:00:00Z","v":36653,"vw":25.729874},{"c":25.66,"h":25.69,"l":25.635,"n":636,"o":25.69,"t":"2026-09-22T18:15:00Z","v":25853,"vw":25.673362},{"c":25.58,"h":25.69,"l":25.58,"n":665,"o":25.66,"t":"2026-09-22T18:30:00Z","v":30445,"vw":25.632679},{"c":25.59,"h":25.62,"l":25.5306,"n":551,"o":25.58,"t":"2026-09-22T18:45:00Z","v":23769,"vw":25.582909},{"c":25.53,"h":25.62,"l":25.53,"n":736,"o":25.59,"t":"2026-09-22T19:00:00Z","v":29940,"vw":25.579949},{"c":25.5,"h":25.55,"l":25.47,"n":829,"o":25.53,"t":"2026-09-22T19:15:00Z","v":34269,"vw":25.512182},{"c":25.65,"h":25.72,"l":25.48,"n":1458,"o":25.49,"t":"2026-09-22T19:30:00Z","v":105416,"vw":25.630122},{"c":25.69,"h":25.69,"l":25.535,"n":3257,"o":25.66,"t":"2026-09-22T19:45:00Z","v":260667,"vw":25.628934},{"c":25.67,"h":25.67,"l":25.67,"n":32,"o":25.67,"t":"2026-09-22T20:00:00Z","v":191799,"vw":25.67},{"c":25.66,"h":25.8,"l":25.2,"n":60,"o":25.21,"t":"2026-09-23T08:00:00Z","v":6763,"vw":25.390074},{"c":25.65,"h":25.78,"l":25.65,"n":20,"o":25.77,"t":"2026-09-23T08:30:00Z","v":1188,"vw":25.673585},{"c":25.65,"h":25.65,"l":25.65,"n":3,"o":25.65,"t":"2026-09-23T09:00:00Z","v":1380,"vw":25.65},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-09-23T10:30:00Z","v":101,"vw":25.65},{"c":25.6,"h":25.75,"l":25.6,"n":36,"o":25.6,"t":"2026-09-23T12:30:00Z","v":5389,"vw":25.686436},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-09-23T13:00:00Z","v":200,"vw":25.71},{"c":25.24,"h":25.56,"l":24.99,"n":288,"o":25.49,"t":"2026-09-23T13:30:00Z","v":26176,"vw":25.317487},{"c":25.26,"h":25.31,"l":25.06,"n":277,"o":25.24,"t":"2026-09-23T13:45:00Z","v":13391,"vw":25.199997},{"c":25.19,"h":25.295,"l":25.1,"n":377,"o":25.25,"t":"2026-09-23T14:00:00Z","v":17912,"vw":25.177725},{"c":25.16,"h":25.2,"l":25.06,"n":637,"o":25.17,"t":"2026-09-23T14:15:00Z","v":33050,"vw":25.126312},{"c":24.89,"h":25.175,"l":24.89,"n":801,"o":25.175,"t":"2026-09-23T14:30:00Z","v":45261,"vw":25.009997},{"c":24.74,"h":24.92,"l":24.63,"n":853,"o":24.89,"t":"2026-09-23T14:45:00Z","v":52229,"vw":24.736159},{"c":24.635,"h":24.75,"l":24.55,"n":835,"o":24.75,"t":"2026-09-23T15:00:00Z","v":53345,"vw":24.649593},{"c":24.61,"h":24.69,"l":24.585,"n":558,"o":24.64,"t":"2026-09-23T15:15:00Z","v":33000,"vw":24.636023},{"c":24.59,"h":24.62,"l":24.515,"n":554,"o":24.62,"t":"2026-09-23T15:30:00Z","v":26913,"vw":24.557851},{"c":24.475,"h":24.595,"l":24.35,"n":590,"o":24.595,"t":"2026-09-23T15:45:00Z","v":28775,"vw":24.43484},{"c":24.44,"h":24.51,"l":24.39,"n":516,"o":24.46,"t":"2026-09-23T16:00:00Z","v":24471,"vw":24.451523},{"c":24.295,"h":24.47,"l":24.28,"n":514,"o":24.44,"t":"2026-09-23T16:15:00Z","v":25219,"vw":24.393525},{"c":24.285,"h":24.395,"l":24.285,"n":558,"o":24.31,"t":"2026-09-23T16:30:00Z","v":28640,"vw":24.344643},{"c":24.21,"h":24.29,"l":24.19,"n":525,"o":24.29,"t":"2026-09-23T16:45:00Z","v":24644,"vw":24.234314},{"c":24.145,"h":24.25,"l":24.06,"n":444,"o":24.24,"t":"2026-09-23T17:00:00Z","v":17766,"vw":24.157363},{"c":24.25,"h":24.33,"l":24.11,"n":611,"o":24.13,"t":"2026-09-23T17:15:00Z","v":34781,"vw":24.231626},{"c":24.255,"h":24.27,"l":24.215,"n":648,"o":24.245,"t":"2026-09-23T17:30:00Z","v":32141,"vw":24.239968},{"c":24.33,"h":24.34,"l":24.23,"n":456,"o":24.24,"t":"2026-09-23T17:45:00Z","v":21231,"vw":24.273986},{"c":24.11,"h":24.31,"l":24.08,"n":629,"o":24.3,"t":"2026-09-23T18:00:00Z","v":42259,"vw":24.160673},{"c":24.12,"h":24.15,"l":24.075,"n":444,"o":24.12,"t":"2026-09-23T18:15:00Z","v":20697,"vw":24.108945},{"c":24.15,"h":24.195,"l":24.075,"n":597,"o":24.12,"t":"2026-09-23T18:30:00Z","v":25726,"vw":24.129989},{"c":24.23,"h":24.275,"l":24.105,"n":527,"o":24.14,"t":"2026-09-23T18:45:00Z","v":22598,"vw":24.17043},{"c":24.31,"h":24.36,"l":24.18,"n":782,"o":24.22,"t":"2026-09-23T19:00:00Z","v":46528,"vw":24.263418},{"c":24.14,"h":24.3,"l":24.115,"n":787,"o":24.3,"t":"2026-09-23T19:15:00Z","v":45230,"vw":24.192391},{"c":24.145,"h":24.25,"l":24.13,"n":1133,"o":24.15,"t":"2026-09-23T19:30:00Z","v":72053,"vw":24.19987},{"c":23.86,"h":24.15,"l":23.85,"n":3740,"o":24.145,"t":"2026-09-23T19:45:00Z","v":320034,"vw":23.939379},{"c":23.88,"h":23.88,"l":23.88,"n":28,"o":23.88,"t":"2026-09-23T20:00:00Z","v":208003,"vw":23.88},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-09-23T21:30:00Z","v":101,"vw":23.92},{"c":23.84,"h":24,"l":23.59,"n":62,"o":24,"t":"2026-09-24T08:00:00Z","v":9622,"vw":23.799225},{"c":23.7,"h":23.7,"l":23.7,"n":4,"o":23.7,"t":"2026-09-24T08:15:00Z","v":103,"vw":23.7},{"c":23.6,"h":23.73,"l":23.6,"n":10,"o":23.73,"t":"2026-09-24T09:30:00Z","v":1701,"vw":23.648526},{"c":23.6,"h":23.62,"l":23.6,"n":7,"o":23.62,"t":"2026-09-24T09:45:00Z","v":888,"vw":23.610298},{"c":23.8797,"h":23.8797,"l":23.84,"n":2,"o":23.84,"t":"2026-09-24T11:15:00Z","v":200,"vw":23.85985},{"c":23.7,"h":23.7,"l":23.7,"n":7,"o":23.7,"t":"2026-09-24T12:15:00Z","v":607,"vw":23.7},{"c":23.71,"h":23.71,"l":23.7,"n":26,"o":23.7,"t":"2026-09-24T12:45:00Z","v":598,"vw":23.705},{"c":23.95,"h":23.95,"l":23.95,"n":9,"o":23.95,"t":"2026-09-24T13:00:00Z","v":108,"vw":23.95},{"c":23.8,"h":23.83,"l":23.7,"n":20,"o":23.7,"t":"2026-09-24T13:15:00Z","v":1878,"vw":23.80489},{"c":23.605,"h":23.93,"l":23.5017,"n":490,"o":23.76,"t":"2026-09-24T13:30:00Z","v":41187,"vw":23.743234},{"c":23.49,"h":23.74,"l":23.46,"n":737,"o":23.62,"t":"2026-09-24T13:45:00Z","v":39330,"vw":23.588883},{"c":23.65,"h":23.68,"l":23.46,"n":555,"o":23.48,"t":"2026-09-24T14:00:00Z","v":35943,"vw":23.562786},{"c":23.75,"h":23.81,"l":23.58,"n":358,"o":23.64,"t":"2026-09-24T14:15:00Z","v":20545,"vw":23.709149},{"c":23.63,"h":23.775,"l":23.63,"n":501,"o":23.72,"t":"2026-09-24T14:30:00Z","v":25661,"vw":23.692358},{"c":23.52,"h":23.7,"l":23.515,"n":437,"o":23.64,"t":"2026-09-24T14:45:00Z","v":27048,"vw":23.636141},{"c":23.41,"h":23.53,"l":23.41,"n":428,"o":23.53,"t":"2026-09-24T15:00:00Z","v":20568,"vw":23.466879},{"c":23.275,"h":23.44,"l":23.27,"n":511,"o":23.41,"t":"2026-09-24T15:15:00Z","v":24086,"vw":23.346634},{"c":23.22,"h":23.26,"l":23.16,"n":530,"o":23.26,"t":"2026-09-24T15:30:00Z","v":28239,"vw":23.193723},{"c":23.09,"h":23.24,"l":23.09,"n":577,"o":23.24,"t":"2026-09-24T15:45:00Z","v":24511,"vw":23.148479},{"c":23.075,"h":23.105,"l":23.03,"n":505,"o":23.09,"t":"2026-09-24T16:00:00Z","v":56128,"vw":23.069992},{"c":23.33,"h":23.43,"l":23.08,"n":598,"o":23.09,"t":"2026-09-24T16:15:00Z","v":32110,"vw":23.290436},{"c":23.31,"h":23.37,"l":23.18,"n":532,"o":23.285,"t":"2026-09-24T16:30:00Z","v":29807,"vw":23.278759},{"c":23.22,"h":23.295,"l":23.2,"n":506,"o":23.29,"t":"2026-09-24T16:45:00Z","v":26735,"vw":23.246116},{"c":23.27,"h":23.29,"l":23.18,"n":460,"o":23.2,"t":"2026-09-24T17:00:00Z","v":22730,"vw":23.243285},{"c":23.15,"h":23.265,"l":23.13,"n":364,"o":23.265,"t":"2026-09-24T17:15:00Z","v":18139,"vw":23.173006},{"c":23.06,"h":23.2,"l":23.06,"n":510,"o":23.165,"t":"2026-09-24T17:30:00Z","v":24996,"vw":23.131215},{"c":23.09,"h":23.095,"l":23.02,"n":660,"o":23.04,"t":"2026-09-24T17:45:00Z","v":38660,"vw":23.064388},{"c":23.17,"h":23.17,"l":23.015,"n":725,"o":23.11,"t":"2026-09-24T18:00:00Z","v":37269,"vw":23.072583},{"c":23.42,"h":23.46,"l":23.13,"n":721,"o":23.16,"t":"2026-09-24T18:15:00Z","v":40600,"vw":23.25377},{"c":23.61,"h":23.73,"l":23.43,"n":942,"o":23.43,"t":"2026-09-24T18:30:00Z","v":86468,"vw":23.63417},{"c":23.58,"h":23.65,"l":23.56,"n":664,"o":23.63,"t":"2026-09-24T18:45:00Z","v":45335,"vw":23.600532},{"c":23.395,"h":23.57,"l":23.395,"n":983,"o":23.57,"t":"2026-09-24T19:00:00Z","v":73669,"vw":23.483552},{"c":23.35,"h":23.4,"l":23.3,"n":1231,"o":23.395,"t":"2026-09-24T19:15:00Z","v":87255,"vw":23.338885},{"c":23.52,"h":23.52,"l":23.35,"n":1210,"o":23.35,"t":"2026-09-24T19:30:00Z","v":88346,"vw":23.454789},{"c":23.65,"h":23.68,"l":23.37,"n":4200,"o":23.52,"t":"2026-09-24T19:45:00Z","v":429238,"vw":23.529836},{"c":23.65,"h":23.65,"l":23.6,"n":31,"o":23.65,"t":"2026-09-24T20:00:00Z","v":568731,"vw":23.649975},{"c":23.665,"h":23.805,"l":23.485,"n":538,"o":23.78,"t":"2026-09-25T13:30:00Z","v":38485,"vw":23.632121},{"c":23.595,"h":23.7,"l":23.525,"n":381,"o":23.625,"t":"2026-09-25T13:45:00Z","v":10523,"vw":23.627027},{"c":23.44,"h":23.73,"l":23.44,"n":858,"o":23.585,"t":"2026-09-25T14:00:00Z","v":29280,"vw":23.587658},{"c":23.22,"h":23.46,"l":23.22,"n":836,"o":23.455,"t":"2026-09-25T14:15:00Z","v":28177,"vw":23.357568},{"c":23.165,"h":23.33,"l":23.13,"n":1081,"o":23.2,"t":"2026-09-25T14:30:00Z","v":77214,"vw":23.281203},{"c":23.195,"h":23.22,"l":23.14,"n":644,"o":23.165,"t":"2026-09-25T14:45:00Z","v":15192,"vw":23.176166},{"c":23.23,"h":23.3,"l":23.175,"n":810,"o":23.19,"t":"2026-09-25T15:00:00Z","v":29381,"vw":23.231984},{"c":23.21,"h":23.25,"l":23.19,"n":625,"o":23.23,"t":"2026-09-25T15:15:00Z","v":20003,"vw":23.221231},{"c":23.15,"h":23.24,"l":23.15,"n":810,"o":23.23,"t":"2026-09-25T15:30:00Z","v":28372,"vw":23.205133},{"c":23.2,"h":23.235,"l":23.1,"n":769,"o":23.14,"t":"2026-09-25T15:45:00Z","v":24301,"vw":23.153312},{"c":23.33,"h":23.435,"l":23.17,"n":969,"o":23.1825,"t":"2026-09-25T16:00:00Z","v":35872,"vw":23.297446},{"c":23.35,"h":23.36,"l":23.21,"n":545,"o":23.34,"t":"2026-09-25T16:15:00Z","v":18371,"vw":23.30341},{"c":23.325,"h":23.43,"l":23.295,"n":694,"o":23.37,"t":"2026-09-25T16:30:00Z","v":30131,"vw":23.361868},{"c":23.24,"h":23.32,"l":23.24,"n":620,"o":23.32,"t":"2026-09-25T16:45:00Z","v":21854,"vw":23.277375},{"c":23.185,"h":23.265,"l":23.17,"n":572,"o":23.25,"t":"2026-09-25T17:00:00Z","v":16940,"vw":23.22603},{"c":23.11,"h":23.19,"l":23.1,"n":676,"o":23.1851,"t":"2026-09-25T17:15:00Z","v":23745,"vw":23.135751},{"c":23.08,"h":23.11,"l":23.02,"n":638,"o":23.105,"t":"2026-09-25T17:30:00Z","v":27302,"vw":23.07565},{"c":23.06,"h":23.12,"l":23.04,"n":435,"o":23.08,"t":"2026-09-25T17:45:00Z","v":13879,"vw":23.068905},{"c":23.06,"h":23.09,"l":23.05,"n":798,"o":23.06,"t":"2026-09-25T18:00:00Z","v":43770,"vw":23.070181},{"c":23.045,"h":23.0899,"l":23.04,"n":498,"o":23.07,"t":"2026-09-25T18:15:00Z","v":17601,"vw":23.064764},{"c":23.025,"h":23.115,"l":23.025,"n":724,"o":23.03,"t":"2026-09-25T18:30:00Z","v":37232,"vw":23.064482},{"c":23.035,"h":23.08,"l":23.01,"n":824,"o":23.025,"t":"2026-09-25T18:45:00Z","v":54463,"vw":23.0424},{"c":23.107,"h":23.11,"l":23.04,"n":616,"o":23.05,"t":"2026-09-25T19:00:00Z","v":31337,"vw":23.072776},{"c":23.115,"h":23.115,"l":23.06,"n":557,"o":23.11,"t":"2026-09-25T19:15:00Z","v":26603,"vw":23.079356},{"c":23.1,"h":23.115,"l":23.035,"n":843,"o":23.115,"t":"2026-09-25T19:30:00Z","v":41310,"vw":23.068027},{"c":23.01,"h":23.115,"l":22.98,"n":3263,"o":23.1,"t":"2026-09-25T19:45:00Z","v":259377,"vw":23.042004},{"c":23.01,"h":23.01,"l":23.01,"n":28,"o":23.01,"t":"2026-09-25T20:00:00Z","v":374030,"vw":23.01},{"c":23,"h":23.15,"l":23,"n":37,"o":23.15,"t":"2026-09-28T13:15:00Z","v":6312,"vw":23.081998},{"c":22.65,"h":22.88,"l":22.59,"n":560,"o":22.86,"t":"2026-09-28T13:30:00Z","v":61954,"vw":22.718481},{"c":22.465,"h":22.605,"l":22.41,"n":429,"o":22.59,"t":"2026-09-28T13:45:00Z","v":32476,"vw":22.502842},{"c":22.665,"h":22.68,"l":22.44,"n":458,"o":22.455,"t":"2026-09-28T14:00:00Z","v":35999,"vw":22.509906},{"c":22.78,"h":22.81,"l":22.61,"n":252,"o":22.66,"t":"2026-09-28T14:15:00Z","v":13206,"vw":22.710703},{"c":22.75,"h":22.78,"l":22.66,"n":365,"o":22.78,"t":"2026-09-28T14:30:00Z","v":19185,"vw":22.722627},{"c":22.85,"h":22.965,"l":22.67,"n":917,"o":22.75,"t":"2026-09-28T14:45:00Z","v":105331,"vw":22.770632},{"c":22.86,"h":22.92,"l":22.825,"n":248,"o":22.85,"t":"2026-09-28T15:00:00Z","v":11520,"vw":22.86587},{"c":22.89,"h":22.97,"l":22.86,"n":376,"o":22.87,"t":"2026-09-28T15:15:00Z","v":19211,"vw":22.918825},{"c":22.87,"h":22.915,"l":22.84,"n":341,"o":22.885,"t":"2026-09-28T15:30:00Z","v":12510,"vw":22.881244},{"c":23.01,"h":23.02,"l":22.85,"n":307,"o":22.85,"t":"2026-09-28T15:45:00Z","v":14246,"vw":22.927662},{"c":22.96,"h":23.02,"l":22.95,"n":333,"o":23,"t":"2026-09-28T16:00:00Z","v":19305,"vw":23.000517},{"c":23.02,"h":23.11,"l":22.91,"n":1053,"o":22.965,"t":"2026-09-28T16:15:00Z","v":71081,"vw":23.025931},{"c":23.17,"h":23.23,"l":22.98,"n":489,"o":23.02,"t":"2026-09-28T16:30:00Z","v":51659,"vw":23.085713},{"c":23.3,"h":23.36,"l":23.12,"n":829,"o":23.2,"t":"2026-09-28T16:45:00Z","v":50562,"vw":23.204526},{"c":23.38,"h":23.41,"l":23.19,"n":495,"o":23.305,"t":"2026-09-28T17:00:00Z","v":24899,"vw":23.272331},{"c":23.34,"h":23.35,"l":23.225,"n":314,"o":23.35,"t":"2026-09-28T17:15:00Z","v":14365,"vw":23.27953},{"c":23.27,"h":23.35,"l":23.25,"n":342,"o":23.34,"t":"2026-09-28T17:30:00Z","v":12914,"vw":23.310547},{"c":23.355,"h":23.355,"l":23.25,"n":291,"o":23.295,"t":"2026-09-28T17:45:00Z","v":21875,"vw":23.300042},{"c":23.43,"h":23.5,"l":23.33,"n":424,"o":23.37,"t":"2026-09-28T18:00:00Z","v":41347,"vw":23.426447},{"c":23.37,"h":23.43,"l":23.37,"n":422,"o":23.42,"t":"2026-09-28T18:15:00Z","v":36171,"vw":23.406752},{"c":23.435,"h":23.46,"l":23.34,"n":253,"o":23.34,"t":"2026-09-28T18:30:00Z","v":8938,"vw":23.425747},{"c":23.54,"h":23.57,"l":23.41,"n":324,"o":23.42,"t":"2026-09-28T18:45:00Z","v":11056,"vw":23.502899},{"c":23.45,"h":23.55,"l":23.44,"n":423,"o":23.53,"t":"2026-09-28T19:00:00Z","v":15816,"vw":23.498734},{"c":23.44,"h":23.48,"l":23.41,"n":413,"o":23.44,"t":"2026-09-28T19:15:00Z","v":12254,"vw":23.447103},{"c":23.515,"h":23.545,"l":23.46,"n":723,"o":23.46,"t":"2026-09-28T19:30:00Z","v":27389,"vw":23.509858},{"c":23.66,"h":23.69,"l":23.475,"n":2630,"o":23.51,"t":"2026-09-28T19:45:00Z","v":240316,"vw":23.599862},{"c":23.67,"h":23.67,"l":23.66,"n":32,"o":23.67,"t":"2026-09-28T20:00:00Z","v":454289,"vw":23.669997},{"c":23.85,"h":23.85,"l":23.65,"n":35,"o":23.65,"t":"2026-09-29T12:30:00Z","v":2641,"vw":23.67442},{"c":24,"h":24,"l":23.79,"n":40,"o":23.79,"t":"2026-09-29T12:45:00Z","v":2379,"vw":23.889115},{"c":23.79,"h":23.86,"l":23.79,"n":8,"o":23.86,"t":"2026-09-29T13:15:00Z","v":776,"vw":23.821154},{"c":23.445,"h":23.91,"l":23.41,"n":527,"o":23.57,"t":"2026-09-29T13:30:00Z","v":46202,"vw":23.628305},{"c":23.4,"h":23.58,"l":23.4,"n":479,"o":23.46,"t":"2026-09-29T13:45:00Z","v":26140,"vw":23.480512},{"c":23.46,"h":23.49,"l":23.245,"n":757,"o":23.4,"t":"2026-09-29T14:00:00Z","v":41736,"vw":23.389109},{"c":23.52,"h":23.58,"l":23.365,"n":814,"o":23.47,"t":"2026-09-29T14:15:00Z","v":48380,"vw":23.457373},{"c":23.595,"h":23.62,"l":23.455,"n":499,"o":23.49,"t":"2026-09-29T14:30:00Z","v":31814,"vw":23.51622},{"c":23.44,"h":23.62,"l":23.43,"n":644,"o":23.585,"t":"2026-09-29T14:45:00Z","v":40345,"vw":23.507145},{"c":23.35,"h":23.46,"l":23.33,"n":537,"o":23.41,"t":"2026-09-29T15:00:00Z","v":36033,"vw":23.377216},{"c":23.35,"h":23.4,"l":23.31,"n":464,"o":23.355,"t":"2026-09-29T15:15:00Z","v":26634,"vw":23.355481},{"c":23.45,"h":23.475,"l":23.33,"n":436,"o":23.355,"t":"2026-09-29T15:30:00Z","v":35970,"vw":23.382809},{"c":23.475,"h":23.57,"l":23.405,"n":955,"o":23.45,"t":"2026-09-29T15:45:00Z","v":67737,"vw":23.49941},{"c":23.485,"h":23.54,"l":23.46,"n":632,"o":23.48,"t":"2026-09-29T16:00:00Z","v":36870,"vw":23.494681},{"c":23.58,"h":23.58,"l":23.465,"n":511,"o":23.485,"t":"2026-09-29T16:15:00Z","v":47054,"vw":23.522671},{"c":23.52,"h":23.59,"l":23.51,"n":490,"o":23.59,"t":"2026-09-29T16:30:00Z","v":27195,"vw":23.545328},{"c":23.64,"h":23.675,"l":23.52,"n":500,"o":23.53,"t":"2026-09-29T16:45:00Z","v":37375,"vw":23.622259},{"c":23.585,"h":23.685,"l":23.585,"n":443,"o":23.62,"t":"2026-09-29T17:00:00Z","v":25379,"vw":23.627812},{"c":23.635,"h":23.66,"l":23.57,"n":525,"o":23.585,"t":"2026-09-29T17:15:00Z","v":29592,"vw":23.620728},{"c":23.71,"h":23.71,"l":23.62,"n":501,"o":23.635,"t":"2026-09-29T17:30:00Z","v":28981,"vw":23.653358},{"c":23.63,"h":23.72,"l":23.62,"n":435,"o":23.72,"t":"2026-09-29T17:45:00Z","v":24513,"vw":23.659615},{"c":23.755,"h":23.805,"l":23.63,"n":788,"o":23.63,"t":"2026-09-29T18:00:00Z","v":64064,"vw":23.73538},{"c":23.88,"h":23.885,"l":23.745,"n":546,"o":23.755,"t":"2026-09-29T18:15:00Z","v":31941,"vw":23.791543},{"c":23.79,"h":23.885,"l":23.78,"n":658,"o":23.87,"t":"2026-09-29T18:30:00Z","v":36140,"vw":23.816111},{"c":23.76,"h":23.815,"l":23.735,"n":517,"o":23.785,"t":"2026-09-29T18:45:00Z","v":29072,"vw":23.770608},{"c":23.75,"h":23.82,"l":23.75,"n":810,"o":23.76,"t":"2026-09-29T19:00:00Z","v":56760,"vw":23.792953},{"c":23.72,"h":23.82,"l":23.72,"n":761,"o":23.75,"t":"2026-09-29T19:15:00Z","v":48135,"vw":23.766548},{"c":23.63,"h":23.74,"l":23.61,"n":1018,"o":23.72,"t":"2026-09-29T19:30:00Z","v":66278,"vw":23.67955},{"c":23.675,"h":23.78,"l":23.62,"n":3465,"o":23.63,"t":"2026-09-29T19:45:00Z","v":299476,"vw":23.701588},{"c":23.675,"h":23.675,"l":23.675,"n":34,"o":23.675,"t":"2026-09-29T20:00:00Z","v":517149,"vw":23.675},{"c":23.8,"h":23.93,"l":23.51,"n":266,"o":23.93,"t":"2026-09-30T13:30:00Z","v":34495,"vw":23.657812},{"c":23.505,"h":23.93,"l":23.46,"n":324,"o":23.71,"t":"2026-09-30T13:45:00Z","v":21189,"vw":23.689565},{"c":23.63,"h":23.67,"l":23.39,"n":495,"o":23.45,"t":"2026-09-30T14:00:00Z","v":41625,"vw":23.524631},{"c":23.37,"h":23.63,"l":23.36,"n":664,"o":23.63,"t":"2026-09-30T14:15:00Z","v":31193,"vw":23.454431},{"c":23.565,"h":23.61,"l":23.34,"n":426,"o":23.375,"t":"2026-09-30T14:30:00Z","v":26786,"vw":23.487948},{"c":23.62,"h":23.71,"l":23.575,"n":1095,"o":23.59,"t":"2026-09-30T14:45:00Z","v":106604,"vw":23.665291},{"c":23.64,"h":23.64,"l":23.525,"n":588,"o":23.62,"t":"2026-09-30T15:00:00Z","v":44321,"vw":23.593903},{"c":23.8,"h":23.8,"l":23.57,"n":928,"o":23.64,"t":"2026-09-30T15:15:00Z","v":59500,"vw":23.660507},{"c":23.66,"h":23.94,"l":23.66,"n":639,"o":23.805,"t":"2026-09-30T15:30:00Z","v":51301,"vw":23.826369},{"c":23.69,"h":23.7,"l":23.6,"n":639,"o":23.665,"t":"2026-09-30T15:45:00Z","v":35650,"vw":23.635437},{"c":23.66,"h":23.79,"l":23.66,"n":443,"o":23.69,"t":"2026-09-30T16:00:00Z","v":19222,"vw":23.718214},{"c":23.87,"h":23.9,"l":23.65,"n":403,"o":23.66,"t":"2026-09-30T16:15:00Z","v":16679,"vw":23.778325},{"c":23.735,"h":23.86,"l":23.73,"n":503,"o":23.86,"t":"2026-09-30T16:30:00Z","v":18709,"vw":23.787538},{"c":23.76,"h":23.76,"l":23.69,"n":409,"o":23.725,"t":"2026-09-30T16:45:00Z","v":14101,"vw":23.715567},{"c":23.78,"h":23.785,"l":23.65,"n":536,"o":23.745,"t":"2026-09-30T17:00:00Z","v":23583,"vw":23.701297},{"c":23.695,"h":23.775,"l":23.68,"n":490,"o":23.775,"t":"2026-09-30T17:15:00Z","v":15202,"vw":23.713252},{"c":23.81,"h":23.865,"l":23.645,"n":588,"o":23.695,"t":"2026-09-30T17:30:00Z","v":34902,"vw":23.754756},{"c":23.84,"h":23.87,"l":23.79,"n":554,"o":23.8,"t":"2026-09-30T17:45:00Z","v":20958,"vw":23.824267},{"c":23.81,"h":23.84,"l":23.78,"n":431,"o":23.81,"t":"2026-09-30T18:00:00Z","v":15753,"vw":23.8045},{"c":23.835,"h":23.85,"l":23.78,"n":358,"o":23.81,"t":"2026-09-30T18:15:00Z","v":12351,"vw":23.816074},{"c":23.79,"h":23.8678,"l":23.78,"n":565,"o":23.84,"t":"2026-09-30T18:30:00Z","v":17869,"vw":23.825616},{"c":23.67,"h":23.79,"l":23.67,"n":560,"o":23.79,"t":"2026-09-30T18:45:00Z","v":17165,"vw":23.74124},{"c":23.78,"h":23.78,"l":23.62,"n":625,"o":23.675,"t":"2026-09-30T19:00:00Z","v":28476,"vw":23.660741},{"c":23.835,"h":23.88,"l":23.745,"n":655,"o":23.77,"t":"2026-09-30T19:15:00Z","v":25151,"vw":23.805994},{"c":23.81,"h":23.85,"l":23.8,"n":1074,"o":23.835,"t":"2026-09-30T19:30:00Z","v":52588,"vw":23.821572},{"c":23.7,"h":23.84,"l":23.66,"n":3136,"o":23.81,"t":"2026-09-30T19:45:00Z","v":226365,"vw":23.713973},{"c":23.71,"h":23.71,"l":23.68,"n":40,"o":23.68,"t":"2026-09-30T20:00:00Z","v":564021,"vw":23.709866},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-09-30T21:00:00Z","v":152,"vw":23.8},{"c":23.71,"h":23.81,"l":23.71,"n":3,"o":23.81,"t":"2026-10-01T08:00:00Z","v":630,"vw":23.777742},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-01T12:00:00Z","v":100,"vw":23.71},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-01T12:15:00Z","v":434,"vw":23.71},{"c":23.911,"h":23.985,"l":23.21,"n":412,"o":23.6,"t":"2026-10-01T13:30:00Z","v":30124,"vw":23.637561},{"c":23.75,"h":23.785,"l":23.48,"n":390,"o":23.785,"t":"2026-10-01T13:45:00Z","v":12752,"vw":23.648656},{"c":23.81,"h":23.83,"l":23.57,"n":461,"o":23.65,"t":"2026-10-01T14:00:00Z","v":14672,"vw":23.704803},{"c":23.56,"h":23.87,"l":23.56,"n":375,"o":23.8,"t":"2026-10-01T14:15:00Z","v":13655,"vw":23.721281},{"c":23.57,"h":23.655,"l":23.48,"n":331,"o":23.57,"t":"2026-10-01T14:30:00Z","v":15374,"vw":23.561256},{"c":23.68,"h":23.745,"l":23.58,"n":445,"o":23.58,"t":"2026-10-01T14:45:00Z","v":15827,"vw":23.641346},{"c":23.65,"h":23.71,"l":23.6,"n":445,"o":23.71,"t":"2026-10-01T15:00:00Z","v":13955,"vw":23.665321},{"c":23.555,"h":23.705,"l":23.555,"n":418,"o":23.65,"t":"2026-10-01T15:15:00Z","v":12941,"vw":23.652951},{"c":23.58,"h":23.62,"l":23.47,"n":354,"o":23.53,"t":"2026-10-01T15:30:00Z","v":10192,"vw":23.543012},{"c":23.6,"h":23.655,"l":23.6,"n":245,"o":23.64,"t":"2026-10-01T15:45:00Z","v":6305,"vw":23.631821},{"c":23.6101,"h":23.7,"l":23.61,"n":349,"o":23.63,"t":"2026-10-01T16:00:00Z","v":10103,"vw":23.650726},{"c":23.76,"h":23.79,"l":23.62,"n":321,"o":23.62,"t":"2026-10-01T16:15:00Z","v":7728,"vw":23.695877},{"c":23.78,"h":23.84,"l":23.77,"n":664,"o":23.78,"t":"2026-10-01T16:30:00Z","v":46532,"vw":23.803081},{"c":23.72,"h":23.83,"l":23.71,"n":548,"o":23.78,"t":"2026-10-01T16:45:00Z","v":20591,"vw":23.768106},{"c":23.77,"h":23.88,"l":23.7,"n":530,"o":23.72,"t":"2026-10-01T17:00:00Z","v":26354,"vw":23.815232},{"c":23.8,"h":23.87,"l":23.74,"n":474,"o":23.74,"t":"2026-10-01T17:15:00Z","v":40203,"vw":23.831002},{"c":23.88,"h":23.885,"l":23.805,"n":522,"o":23.83,"t":"2026-10-01T17:30:00Z","v":52029,"vw":23.854742},{"c":23.71,"h":23.9,"l":23.705,"n":348,"o":23.89,"t":"2026-10-01T17:45:00Z","v":10959,"vw":23.821515},{"c":23.66,"h":23.73,"l":23.63,"n":445,"o":23.73,"t":"2026-10-01T18:00:00Z","v":16977,"vw":23.674237},{"c":23.61,"h":23.74,"l":23.61,"n":531,"o":23.69,"t":"2026-10-01T18:15:00Z","v":15631,"vw":23.691126},{"c":23.53,"h":23.605,"l":23.53,"n":406,"o":23.59,"t":"2026-10-01T18:30:00Z","v":14197,"vw":23.565412},{"c":23.485,"h":23.55,"l":23.45,"n":478,"o":23.485,"t":"2026-10-01T18:45:00Z","v":16304,"vw":23.509907},{"c":23.42,"h":23.48,"l":23.4,"n":385,"o":23.48,"t":"2026-10-01T19:00:00Z","v":12294,"vw":23.431993},{"c":23.41,"h":23.46,"l":23.395,"n":457,"o":23.42,"t":"2026-10-01T19:15:00Z","v":14941,"vw":23.424076},{"c":23.39,"h":23.42,"l":23.36,"n":691,"o":23.38,"t":"2026-10-01T19:30:00Z","v":34604,"vw":23.387126},{"c":23.32,"h":23.405,"l":23.3,"n":2126,"o":23.4,"t":"2026-10-01T19:45:00Z","v":160292,"vw":23.337439},{"c":23.77,"h":23.77,"l":23.33,"n":50,"o":23.34,"t":"2026-10-01T20:00:00Z","v":347319,"vw":23.345937},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-02T08:00:00Z","v":339,"vw":23.37},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-02T10:00:00Z","v":100,"vw":23.06},{"c":23.37,"h":23.37,"l":23.37,"n":3,"o":23.37,"t":"2026-10-02T12:30:00Z","v":266,"vw":23.37},{"c":23.5,"h":23.55,"l":23.5,"n":8,"o":23.55,"t":"2026-10-02T13:00:00Z","v":400,"vw":23.516667},{"c":23.7,"h":23.7,"l":23.7,"n":7,"o":23.7,"t":"2026-10-02T13:15:00Z","v":410,"vw":23.7},{"c":23.365,"h":23.745,"l":23.33,"n":300,"o":23.72,"t":"2026-10-02T13:30:00Z","v":15276,"vw":23.57399},{"c":23.43,"h":23.54,"l":23.36,"n":315,"o":23.36,"t":"2026-10-02T13:45:00Z","v":10176,"vw":23.460821},{"c":23.71,"h":23.71,"l":23.43,"n":471,"o":23.43,"t":"2026-10-02T14:00:00Z","v":19107,"vw":23.595437},{"c":23.57,"h":23.72,"l":23.545,"n":521,"o":23.71,"t":"2026-10-02T14:15:00Z","v":17955,"vw":23.622175},{"c":23.46,"h":23.55,"l":23.43,"n":520,"o":23.55,"t":"2026-10-02T14:30:00Z","v":19364,"vw":23.474825},{"c":23.54,"h":23.63,"l":23.47,"n":522,"o":23.485,"t":"2026-10-02T14:45:00Z","v":27131,"vw":23.57627},{"c":23.3,"h":23.54,"l":23.23,"n":472,"o":23.54,"t":"2026-10-02T15:00:00Z","v":19919,"vw":23.384937},{"c":23.3,"h":23.325,"l":23.23,"n":461,"o":23.295,"t":"2026-10-02T15:15:00Z","v":16278,"vw":23.277635},{"c":23.31,"h":23.37,"l":23.25,"n":455,"o":23.32,"t":"2026-10-02T15:30:00Z","v":11776,"vw":23.313918},{"c":23.335,"h":23.38,"l":23.3,"n":630,"o":23.32,"t":"2026-10-02T15:45:00Z","v":27216,"vw":23.337367},{"c":23.18,"h":23.355,"l":23.18,"n":509,"o":23.34,"t":"2026-10-02T16:00:00Z","v":18099,"vw":23.296329},{"c":23.26,"h":23.28,"l":23.19,"n":388,"o":23.2,"t":"2026-10-02T16:15:00Z","v":19559,"vw":23.238564},{"c":23.245,"h":23.32,"l":23.22,"n":445,"o":23.28,"t":"2026-10-02T16:30:00Z","v":16831,"vw":23.269392},{"c":23.21,"h":23.26,"l":23.21,"n":355,"o":23.25,"t":"2026-10-02T16:45:00Z","v":7674,"vw":23.234545},{"c":23.17,"h":23.235,"l":23.16,"n":394,"o":23.21,"t":"2026-10-02T17:00:00Z","v":15384,"vw":23.199467},{"c":23.09,"h":23.21,"l":23.09,"n":337,"o":23.165,"t":"2026-10-02T17:15:00Z","v":14908,"vw":23.144422},{"c":23.115,"h":23.16,"l":23.085,"n":448,"o":23.095,"t":"2026-10-02T17:30:00Z","v":15936,"vw":23.109066},{"c":23.045,"h":23.12,"l":23.01,"n":416,"o":23.115,"t":"2026-10-02T17:45:00Z","v":14075,"vw":23.050841},{"c":23.005,"h":23.045,"l":22.955,"n":343,"o":23.045,"t":"2026-10-02T18:00:00Z","v":13024,"vw":22.993634},{"c":22.98,"h":23.02,"l":22.92,"n":359,"o":23.005,"t":"2026-10-02T18:15:00Z","v":12975,"vw":22.959309},{"c":22.97,"h":23.01,"l":22.9,"n":393,"o":22.99,"t":"2026-10-02T18:30:00Z","v":15719,"vw":22.944825},{"c":22.9,"h":22.99,"l":22.895,"n":379,"o":22.96,"t":"2026-10-02T18:45:00Z","v":12587,"vw":22.926586},{"c":22.85,"h":22.915,"l":22.85,"n":413,"o":22.91,"t":"2026-10-02T19:00:00Z","v":17104,"vw":22.887019},{"c":22.87,"h":22.895,"l":22.85,"n":560,"o":22.85,"t":"2026-10-02T19:15:00Z","v":19337,"vw":22.867887},{"c":22.95,"h":22.975,"l":22.87,"n":994,"o":22.87,"t":"2026-10-02T19:30:00Z","v":40566,"vw":22.929577},{"c":23.02,"h":23.02,"l":22.925,"n":2354,"o":22.95,"t":"2026-10-02T19:45:00Z","v":143764,"vw":22.986499},{"c":22.99,"h":22.99,"l":22.99,"n":35,"o":22.99,"t":"2026-10-02T20:00:00Z","v":223108,"vw":22.99},{"c":23.04,"h":23.35,"l":23,"n":70,"o":23.35,"t":"2026-10-05T09:30:00Z","v":9646,"vw":23.254378},{"c":22.9,"h":22.95,"l":22.7,"n":80,"o":22.86,"t":"2026-10-05T09:45:00Z","v":4034,"vw":22.77563},{"c":23.04,"h":23.04,"l":23.04,"n":19,"o":23.04,"t":"2026-10-05T10:00:00Z","v":416,"vw":23.04},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-05T10:15:00Z","v":100,"vw":22.95},{"c":22.96,"h":22.96,"l":22.95,"n":6,"o":22.95,"t":"2026-10-05T10:30:00Z","v":1350,"vw":22.950741},{"c":22.9,"h":23,"l":22.85,"n":46,"o":22.85,"t":"2026-10-05T11:00:00Z","v":2886,"vw":22.881198},{"c":23,"h":23.1,"l":22.95,"n":69,"o":22.95,"t":"2026-10-05T12:00:00Z","v":9516,"vw":23.034558},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-05T13:15:00Z","v":199,"vw":22.99},{"c":22.875,"h":23.3066,"l":22.75,"n":218,"o":22.87,"t":"2026-10-05T13:30:00Z","v":14102,"vw":22.852099},{"c":22.8,"h":22.875,"l":22.6925,"n":285,"o":22.875,"t":"2026-10-05T13:45:00Z","v":13155,"vw":22.80301},{"c":22.85,"h":22.97,"l":22.725,"n":327,"o":22.76,"t":"2026-10-05T14:00:00Z","v":17538,"vw":22.802145},{"c":22.56,"h":22.85,"l":22.505,"n":393,"o":22.83,"t":"2026-10-05T14:15:00Z","v":20138,"vw":22.691103},{"c":22.4375,"h":22.52,"l":22.425,"n":451,"o":22.52,"t":"2026-10-05T14:30:00Z","v":16834,"vw":22.475275},{"c":22.56,"h":22.65,"l":22.435,"n":497,"o":22.435,"t":"2026-10-05T14:45:00Z","v":19959,"vw":22.542194},{"c":22.555,"h":22.58,"l":22.52,"n":263,"o":22.55,"t":"2026-10-05T15:00:00Z","v":11870,"vw":22.550694},{"c":22.69,"h":22.69,"l":22.545,"n":346,"o":22.56,"t":"2026-10-05T15:15:00Z","v":12099,"vw":22.594677},{"c":22.705,"h":22.71,"l":22.635,"n":197,"o":22.66,"t":"2026-10-05T15:30:00Z","v":7581,"vw":22.662758},{"c":22.72,"h":22.77,"l":22.66,"n":256,"o":22.69,"t":"2026-10-05T15:45:00Z","v":9874,"vw":22.736521},{"c":22.74,"h":22.75,"l":22.705,"n":289,"o":22.72,"t":"2026-10-05T16:00:00Z","v":10740,"vw":22.730302},{"c":22.9036,"h":22.91,"l":22.725,"n":315,"o":22.735,"t":"2026-10-05T16:15:00Z","v":12715,"vw":22.792747},{"c":22.87,"h":22.93,"l":22.86,"n":385,"o":22.93,"t":"2026-10-05T16:30:00Z","v":13560,"vw":22.891118},{"c":22.96,"h":22.96,"l":22.86,"n":362,"o":22.865,"t":"2026-10-05T16:45:00Z","v":15913,"vw":22.921091},{"c":22.845,"h":22.96,"l":22.845,"n":406,"o":22.96,"t":"2026-10-05T17:00:00Z","v":13742,"vw":22.881903},{"c":22.93,"h":22.94,"l":22.85,"n":389,"o":22.86,"t":"2026-10-05T17:15:00Z","v":12419,"vw":22.902557},{"c":22.855,"h":22.91,"l":22.855,"n":360,"o":22.89,"t":"2026-10-05T17:30:00Z","v":15228,"vw":22.87278},{"c":22.86,"h":22.95,"l":22.83,"n":451,"o":22.88,"t":"2026-10-05T17:45:00Z","v":20266,"vw":22.870338},{"c":22.83,"h":22.86,"l":22.8,"n":494,"o":22.855,"t":"2026-10-05T18:00:00Z","v":15685,"vw":22.838414},{"c":22.8,"h":22.88,"l":22.79,"n":508,"o":22.83,"t":"2026-10-05T18:15:00Z","v":16014,"vw":22.822177},{"c":22.8,"h":22.92,"l":22.76,"n":554,"o":22.81,"t":"2026-10-05T18:30:00Z","v":19118,"vw":22.838362},{"c":22.77,"h":22.82,"l":22.76,"n":505,"o":22.775,"t":"2026-10-05T18:45:00Z","v":17071,"vw":22.785131},{"c":22.99,"h":22.995,"l":22.77,"n":578,"o":22.8,"t":"2026-10-05T19:00:00Z","v":34133,"vw":22.83124},{"c":23,"h":23.07,"l":22.97,"n":655,"o":22.99,"t":"2026-10-05T19:15:00Z","v":26626,"vw":23.012895},{"c":23.01,"h":23.03,"l":22.93,"n":726,"o":23.01,"t":"2026-10-05T19:30:00Z","v":30099,"vw":22.994289},{"c":22.92,"h":23.07,"l":22.845,"n":3075,"o":23.015,"t":"2026-10-05T19:45:00Z","v":169909,"vw":22.913586},{"c":22.88,"h":22.92,"l":22.88,"n":38,"o":22.92,"t":"2026-10-05T20:00:00Z","v":188978,"vw":22.880173},{"c":23,"h":23.55,"l":22.55,"n":27,"o":22.55,"t":"2026-10-06T08:00:00Z","v":834,"vw":23.07},{"c":22.88,"h":22.89,"l":22.88,"n":2,"o":22.89,"t":"2026-10-06T11:45:00Z","v":262,"vw":22.883817},{"c":23.1,"h":23.1,"l":23.1,"n":3,"o":23.1,"t":"2026-10-06T13:00:00Z","v":167,"vw":23.1},{"c":22.71,"h":23.06,"l":22.58,"n":330,"o":23.06,"t":"2026-10-06T13:30:00Z","v":21355,"vw":22.850496},{"c":22.635,"h":22.785,"l":22.52,"n":525,"o":22.72,"t":"2026-10-06T13:45:00Z","v":87943,"vw":22.596589},{"c":22.33,"h":22.75,"l":22.22,"n":1048,"o":22.635,"t":"2026-10-06T14:00:00Z","v":86536,"vw":22.478704},{"c":22.16,"h":22.36,"l":22.14,"n":1015,"o":22.35,"t":"2026-10-06T14:15:00Z","v":50868,"vw":22.22886},{"c":22.2733,"h":22.2733,"l":22.1,"n":397,"o":22.134,"t":"2026-10-06T14:30:00Z","v":21969,"vw":22.159496},{"c":22.6831,"h":22.71,"l":22.235,"n":580,"o":22.245,"t":"2026-10-06T14:45:00Z","v":26592,"vw":22.507347},{"c":22.89,"h":22.89,"l":22.65,"n":628,"o":22.655,"t":"2026-10-06T15:00:00Z","v":24868,"vw":22.75834},{"c":22.99,"h":23.02,"l":22.87,"n":460,"o":22.87,"t":"2026-10-06T15:15:00Z","v":24521,"vw":22.930966},{"c":22.98,"h":23.02,"l":22.9,"n":442,"o":22.95,"t":"2026-10-06T15:30:00Z","v":15704,"vw":22.940826},{"c":22.84,"h":22.97,"l":22.81,"n":374,"o":22.96,"t":"2026-10-06T15:45:00Z","v":10008,"vw":22.880185},{"c":22.84,"h":22.87,"l":22.785,"n":508,"o":22.85,"t":"2026-10-06T16:00:00Z","v":22208,"vw":22.830365},{"c":22.755,"h":22.82,"l":22.68,"n":382,"o":22.81,"t":"2026-10-06T16:15:00Z","v":13906,"vw":22.749495},{"c":22.64,"h":22.765,"l":22.64,"n":470,"o":22.755,"t":"2026-10-06T16:30:00Z","v":22256,"vw":22.717728},{"c":22.58,"h":22.64,"l":22.54,"n":376,"o":22.635,"t":"2026-10-06T16:45:00Z","v":14285,"vw":22.598552},{"c":22.415,"h":22.58,"l":22.4,"n":450,"o":22.57,"t":"2026-10-06T17:00:00Z","v":16984,"vw":22.496356},{"c":22.305,"h":22.41,"l":22.25,"n":519,"o":22.4,"t":"2026-10-06T17:15:00Z","v":18980,"vw":22.314341},{"c":22.39,"h":22.4,"l":22.29,"n":457,"o":22.305,"t":"2026-10-06T17:30:00Z","v":18449,"vw":22.369125},{"c":22.51,"h":22.55,"l":22.39,"n":529,"o":22.4,"t":"2026-10-06T17:45:00Z","v":23193,"vw":22.453776},{"c":22.545,"h":22.55,"l":22.47,"n":437,"o":22.505,"t":"2026-10-06T18:00:00Z","v":14428,"vw":22.514764},{"c":22.6,"h":22.615,"l":22.54,"n":689,"o":22.54,"t":"2026-10-06T18:15:00Z","v":27059,"vw":22.56567},{"c":22.6,"h":22.63,"l":22.59,"n":576,"o":22.6,"t":"2026-10-06T18:30:00Z","v":15345,"vw":22.608923},{"c":22.625,"h":22.66,"l":22.605,"n":489,"o":22.605,"t":"2026-10-06T18:45:00Z","v":20347,"vw":22.635899},{"c":22.54,"h":22.625,"l":22.5,"n":598,"o":22.625,"t":"2026-10-06T19:00:00Z","v":27524,"vw":22.576214},{"c":22.465,"h":22.56,"l":22.42,"n":703,"o":22.54,"t":"2026-10-06T19:15:00Z","v":24557,"vw":22.494109},{"c":22.54,"h":22.54,"l":22.395,"n":1232,"o":22.47,"t":"2026-10-06T19:30:00Z","v":48290,"vw":22.470612},{"c":22.61,"h":22.63,"l":22.5,"n":2869,"o":22.55,"t":"2026-10-06T19:45:00Z","v":145136,"vw":22.593125},{"c":22.6,"h":22.6,"l":22.6,"n":34,"o":22.6,"t":"2026-10-06T20:00:00Z","v":180994,"vw":22.6},{"c":22.55,"h":22.59,"l":22.55,"n":7,"o":22.59,"t":"2026-10-07T11:15:00Z","v":216,"vw":22.57},{"c":22.416,"h":22.48,"l":22.18,"n":456,"o":22.43,"t":"2026-10-07T13:30:00Z","v":53857,"vw":22.356883},{"c":22.52,"h":22.6,"l":22.385,"n":582,"o":22.43,"t":"2026-10-07T13:45:00Z","v":32634,"vw":22.483896},{"c":22.57,"h":22.68,"l":22.52,"n":893,"o":22.52,"t":"2026-10-07T14:00:00Z","v":31770,"vw":22.595957},{"c":22.64,"h":22.73,"l":22.48,"n":735,"o":22.56,"t":"2026-10-07T14:15:00Z","v":37851,"vw":22.581394},{"c":22.8,"h":22.85,"l":22.64,"n":639,"o":22.64,"t":"2026-10-07T14:30:00Z","v":27577,"vw":22.753079},{"c":22.86,"h":23,"l":22.765,"n":765,"o":22.78,"t":"2026-10-07T14:45:00Z","v":51498,"vw":22.91375},{"c":22.935,"h":23.02,"l":22.83,"n":478,"o":22.86,"t":"2026-10-07T15:00:00Z","v":26081,"vw":22.881687},{"c":23.02,"h":23.02,"l":22.935,"n":298,"o":22.935,"t":"2026-10-07T15:15:00Z","v":13172,"vw":22.982045},{"c":22.995,"h":23.07,"l":22.92,"n":489,"o":23.025,"t":"2026-10-07T15:30:00Z","v":19087,"vw":22.999601},{"c":23.085,"h":23.085,"l":22.99,"n":336,"o":22.99,"t":"2026-10-07T15:45:00Z","v":12268,"vw":23.027275},{"c":23.06,"h":23.1,"l":23.03,"n":289,"o":23.1,"t":"2026-10-07T16:00:00Z","v":13430,"vw":23.056105},{"c":23.06,"h":23.095,"l":23.02,"n":236,"o":23.06,"t":"2026-10-07T16:15:00Z","v":10787,"vw":23.048217},{"c":22.98,"h":23.075,"l":22.98,"n":296,"o":23.06,"t":"2026-10-07T16:30:00Z","v":13470,"vw":23.027164},{"c":22.76,"h":23,"l":22.76,"n":339,"o":22.96,"t":"2026-10-07T16:45:00Z","v":89327,"vw":22.990452},{"c":22.83,"h":22.9,"l":22.74,"n":443,"o":22.74,"t":"2026-10-07T17:00:00Z","v":28529,"vw":22.797848},{"c":22.755,"h":22.82,"l":22.74,"n":515,"o":22.8,"t":"2026-10-07T17:15:00Z","v":24721,"vw":22.788499},{"c":22.915,"h":22.94,"l":22.75,"n":480,"o":22.755,"t":"2026-10-07T17:30:00Z","v":21898,"vw":22.802282},{"c":22.81,"h":22.93,"l":22.81,"n":274,"o":22.93,"t":"2026-10-07T17:45:00Z","v":9232,"vw":22.857702},{"c":22.87,"h":22.9314,"l":22.8,"n":470,"o":22.81,"t":"2026-10-07T18:00:00Z","v":25223,"vw":22.84971},{"c":22.94,"h":22.95,"l":22.89,"n":343,"o":22.8966,"t":"2026-10-07T18:15:00Z","v":15583,"vw":22.905786},{"c":22.91,"h":22.98,"l":22.9,"n":289,"o":22.965,"t":"2026-10-07T18:30:00Z","v":12701,"vw":22.943758},{"c":22.865,"h":22.935,"l":22.865,"n":315,"o":22.91,"t":"2026-10-07T18:45:00Z","v":12119,"vw":22.904486},{"c":22.8816,"h":22.89,"l":22.82,"n":701,"o":22.85,"t":"2026-10-07T19:00:00Z","v":29153,"vw":22.845125},{"c":22.84,"h":22.9,"l":22.805,"n":642,"o":22.88,"t":"2026-10-07T19:15:00Z","v":40749,"vw":22.841828},{"c":22.71,"h":22.85,"l":22.65,"n":1551,"o":22.84,"t":"2026-10-07T19:30:00Z","v":169421,"vw":22.793815},{"c":22.75,"h":22.765,"l":22.675,"n":3107,"o":22.71,"t":"2026-10-07T19:45:00Z","v":276140,"vw":22.722211},{"c":22.73,"h":22.73,"l":22.73,"n":49,"o":22.73,"t":"2026-10-07T20:00:00Z","v":401089,"vw":22.73},{"c":22.67,"h":22.67,"l":22.55,"n":62,"o":22.6,"t":"2026-10-08T12:30:00Z","v":4181,"vw":22.602562},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-08T13:15:00Z","v":100,"vw":22.48},{"c":21.94,"h":22.6,"l":21.94,"n":1006,"o":22.43,"t":"2026-10-08T13:30:00Z","v":72606,"vw":22.262148},{"c":21.89,"h":22.08,"l":21.88,"n":688,"o":21.99,"t":"2026-10-08T13:45:00Z","v":36263,"vw":21.975753},{"c":21.865,"h":21.9284,"l":21.63,"n":1162,"o":21.89,"t":"2026-10-08T14:00:00Z","v":79759,"vw":21.7952},{"c":21.85,"h":21.915,"l":21.67,"n":1060,"o":21.8425,"t":"2026-10-08T14:15:00Z","v":100630,"vw":21.843517},{"c":21.7,"h":21.88,"l":21.65,"n":721,"o":21.84,"t":"2026-10-08T14:30:00Z","v":68471,"vw":21.748005},{"c":21.57,"h":21.77,"l":21.55,"n":684,"o":21.68,"t":"2026-10-08T14:45:00Z","v":45009,"vw":21.659871},{"c":21.695,"h":21.78,"l":21.56,"n":585,"o":21.56,"t":"2026-10-08T15:00:00Z","v":24017,"vw":21.641357},{"c":21.875,"h":22.155,"l":21.7,"n":1026,"o":21.7,"t":"2026-10-08T15:15:00Z","v":162468,"vw":21.908372},{"c":21.83,"h":21.93,"l":21.79,"n":603,"o":21.875,"t":"2026-10-08T15:30:00Z","v":33033,"vw":21.835857},{"c":21.645,"h":21.83,"l":21.63,"n":662,"o":21.82,"t":"2026-10-08T15:45:00Z","v":34356,"vw":21.749462},{"c":21.755,"h":21.78,"l":21.63,"n":624,"o":21.645,"t":"2026-10-08T16:00:00Z","v":35418,"vw":21.700066},{"c":21.78,"h":21.9,"l":21.695,"n":528,"o":21.76,"t":"2026-10-08T16:15:00Z","v":22892,"vw":21.797822},{"c":21.73,"h":21.815,"l":21.685,"n":569,"o":21.76,"t":"2026-10-08T16:30:00Z","v":52985,"vw":21.777884},{"c":22.04,"h":22.09,"l":21.665,"n":978,"o":21.7,"t":"2026-10-08T16:45:00Z","v":62317,"vw":21.821998},{"c":22.06,"h":22.16,"l":21.995,"n":794,"o":22.03,"t":"2026-10-08T17:00:00Z","v":37708,"vw":22.080896},{"c":22.18,"h":22.25,"l":22.08,"n":629,"o":22.11,"t":"2026-10-08T17:15:00Z","v":22337,"vw":22.155486},{"c":22.18,"h":22.265,"l":22.1,"n":712,"o":22.18,"t":"2026-10-08T17:30:00Z","v":33799,"vw":22.183825},{"c":22.25,"h":22.25,"l":22.15,"n":545,"o":22.18,"t":"2026-10-08T17:45:00Z","v":23122,"vw":22.198907},{"c":22.38,"h":22.38,"l":22.195,"n":531,"o":22.24,"t":"2026-10-08T18:00:00Z","v":23719,"vw":22.280958},{"c":22.335,"h":22.4,"l":22.245,"n":504,"o":22.37,"t":"2026-10-08T18:15:00Z","v":19462,"vw":22.302774},{"c":22.17,"h":22.5,"l":22.15,"n":1467,"o":22.33,"t":"2026-10-08T18:30:00Z","v":142431,"vw":22.371412},{"c":22.155,"h":22.2,"l":22.05,"n":488,"o":22.17,"t":"2026-10-08T18:45:00Z","v":22197,"vw":22.115341},{"c":22.285,"h":22.29,"l":22.12,"n":647,"o":22.15,"t":"2026-10-08T19:00:00Z","v":29772,"vw":22.21085},{"c":22.32,"h":22.33,"l":22.23,"n":851,"o":22.27,"t":"2026-10-08T19:15:00Z","v":43430,"vw":22.283975},{"c":22.24,"h":22.31,"l":22.17,"n":1326,"o":22.3,"t":"2026-10-08T19:30:00Z","v":83151,"vw":22.237267},{"c":22.19,"h":22.27,"l":22.12,"n":2883,"o":22.24,"t":"2026-10-08T19:45:00Z","v":197623,"vw":22.210691},{"c":22.05,"h":22.6803,"l":22.05,"n":84,"o":22.21,"t":"2026-10-08T20:00:00Z","v":620709,"vw":22.210656},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-10-08T21:15:00Z","v":1000,"vw":22.21},{"c":22.18,"h":22.18,"l":22,"n":22,"o":22,"t":"2026-10-09T08:00:00Z","v":649,"vw":22.103427},{"c":22.19,"h":22.19,"l":22,"n":54,"o":22.14,"t":"2026-10-09T10:45:00Z","v":2651,"vw":22.083375},{"c":22.15,"h":22.15,"l":21.54,"n":11,"o":21.54,"t":"2026-10-09T12:00:00Z","v":788,"vw":21.662},{"c":22.09,"h":22.21,"l":22.03,"n":14,"o":22.08,"t":"2026-10-09T13:00:00Z","v":3273,"vw":22.144858},{"c":22,"h":22.1,"l":22,"n":7,"o":22.1,"t":"2026-10-09T13:15:00Z","v":1602,"vw":22.062917},{"c":21.595,"h":22.06,"l":21.23,"n":695,"o":22.04,"t":"2026-10-09T13:30:00Z","v":120397,"vw":21.750966},{"c":22.45,"h":22.49,"l":21.6,"n":808,"o":21.68,"t":"2026-10-09T13:45:00Z","v":52798,"vw":22.029184},{"c":22.51,"h":22.69,"l":22.39,"n":889,"o":22.39,"t":"2026-10-09T14:00:00Z","v":51695,"vw":22.552286},{"c":22.285,"h":22.58,"l":22.23,"n":805,"o":22.51,"t":"2026-10-09T14:15:00Z","v":54091,"vw":22.343335},{"c":22.195,"h":22.325,"l":22.14,"n":873,"o":22.285,"t":"2026-10-09T14:30:00Z","v":55596,"vw":22.249956},{"c":22.37,"h":22.43,"l":22.045,"n":598,"o":22.15,"t":"2026-10-09T14:45:00Z","v":61071,"vw":22.135208},{"c":22.33,"h":22.41,"l":22.32,"n":483,"o":22.38,"t":"2026-10-09T15:00:00Z","v":24696,"vw":22.365293},{"c":22.485,"h":22.49,"l":22.36,"n":422,"o":22.36,"t":"2026-10-09T15:15:00Z","v":18931,"vw":22.441377},{"c":22.79,"h":22.79,"l":22.51,"n":367,"o":22.51,"t":"2026-10-09T15:30:00Z","v":17233,"vw":22.695448},{"c":22.96,"h":23.03,"l":22.81,"n":428,"o":22.82,"t":"2026-10-09T15:45:00Z","v":20342,"vw":22.904804},{"c":22.94,"h":22.98,"l":22.83,"n":374,"o":22.92,"t":"2026-10-09T16:00:00Z","v":18985,"vw":22.906676},{"c":23.06,"h":23.105,"l":22.95,"n":395,"o":22.96,"t":"2026-10-09T16:15:00Z","v":19852,"vw":23.033837},{"c":23.045,"h":23.23,"l":23.02,"n":431,"o":23.06,"t":"2026-10-09T16:30:00Z","v":18996,"vw":23.150675},{"c":23.15,"h":23.16,"l":23.01,"n":338,"o":23.05,"t":"2026-10-09T16:45:00Z","v":13422,"vw":23.111555},{"c":23.11,"h":23.17,"l":23.045,"n":394,"o":23.13,"t":"2026-10-09T17:00:00Z","v":21853,"vw":23.107936},{"c":23.08,"h":23.195,"l":23.07,"n":414,"o":23.14,"t":"2026-10-09T17:15:00Z","v":15005,"vw":23.132579},{"c":23.08,"h":23.23,"l":23.07,"n":192,"o":23.07,"t":"2026-10-09T17:30:00Z","v":9253,"vw":23.147752},{"c":22.94,"h":23.11,"l":22.94,"n":430,"o":23.1,"t":"2026-10-09T17:45:00Z","v":27125,"vw":22.998731},{"c":22.95,"h":23.04,"l":22.92,"n":337,"o":22.97,"t":"2026-10-09T18:00:00Z","v":12301,"vw":22.973408},{"c":22.94,"h":23.09,"l":22.92,"n":478,"o":22.95,"t":"2026-10-09T18:15:00Z","v":22375,"vw":23.007664},{"c":22.91,"h":22.96,"l":22.875,"n":558,"o":22.92,"t":"2026-10-09T18:30:00Z","v":27431,"vw":22.919082},{"c":22.83,"h":22.99,"l":22.83,"n":556,"o":22.9054,"t":"2026-10-09T18:45:00Z","v":23600,"vw":22.908415},{"c":22.55,"h":22.84,"l":22.53,"n":685,"o":22.825,"t":"2026-10-09T19:00:00Z","v":36739,"vw":22.648964},{"c":22.52,"h":22.62,"l":22.435,"n":586,"o":22.54,"t":"2026-10-09T19:15:00Z","v":35533,"vw":22.527667},{"c":22.3,"h":22.51,"l":22.3,"n":1690,"o":22.51,"t":"2026-10-09T19:30:00Z","v":124809,"vw":22.401253},{"c":22.35,"h":22.425,"l":22.25,"n":4022,"o":22.3,"t":"2026-10-09T19:45:00Z","v":283061,"vw":22.341159},{"c":22.38,"h":22.38,"l":22.35,"n":40,"o":22.35,"t":"2026-10-09T20:00:00Z","v":194330,"vw":22.350023},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-09T21:45:00Z","v":200,"vw":22.5},{"c":22.5395,"h":22.5395,"l":22.5,"n":2,"o":22.5,"t":"2026-10-09T22:15:00Z","v":400,"vw":22.529625},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-12T11:00:00Z","v":1295,"vw":22.35},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-12T11:30:00Z","v":382,"vw":22.35},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-12T11:45:00Z","v":235,"vw":22.35},{"c":22.45,"h":22.45,"l":22.45,"n":14,"o":22.45,"t":"2026-10-12T12:15:00Z","v":703,"vw":22.45},{"c":22.4,"h":22.4,"l":22.4,"n":3,"o":22.4,"t":"2026-10-12T12:45:00Z","v":502,"vw":22.4},{"c":22.355,"h":22.41,"l":22.05,"n":473,"o":22.27,"t":"2026-10-12T13:30:00Z","v":52379,"vw":22.244648},{"c":22.4705,"h":22.57,"l":22.29,"n":356,"o":22.355,"t":"2026-10-12T13:45:00Z","v":18775,"vw":22.452352},{"c":22.5,"h":22.575,"l":22.3401,"n":493,"o":22.57,"t":"2026-10-12T14:00:00Z","v":21218,"vw":22.460413},{"c":22.33,"h":22.51,"l":22.32,"n":557,"o":22.475,"t":"2026-10-12T14:15:00Z","v":75896,"vw":22.367618},{"c":22.28,"h":22.35,"l":22.23,"n":719,"o":22.29,"t":"2026-10-12T14:30:00Z","v":29728,"vw":22.283912},{"c":22.36,"h":22.42,"l":22.25,"n":814,"o":22.275,"t":"2026-10-12T14:45:00Z","v":140326,"vw":22.309933},{"c":22.47,"h":22.49,"l":22.33,"n":638,"o":22.39,"t":"2026-10-12T15:00:00Z","v":27663,"vw":22.400692},{"c":22.46,"h":22.51,"l":22.42,"n":480,"o":22.47,"t":"2026-10-12T15:15:00Z","v":23271,"vw":22.462789},{"c":22.43,"h":22.49,"l":22.38,"n":494,"o":22.46,"t":"2026-10-12T15:30:00Z","v":20170,"vw":22.432559},{"c":22.46,"h":22.495,"l":22.4,"n":507,"o":22.41,"t":"2026-10-12T15:45:00Z","v":18126,"vw":22.45091},{"c":22.32,"h":22.5,"l":22.31,"n":698,"o":22.48,"t":"2026-10-12T16:00:00Z","v":40811,"vw":22.435239},{"c":22.31,"h":22.36,"l":22.275,"n":459,"o":22.34,"t":"2026-10-12T16:15:00Z","v":22547,"vw":22.319699},{"c":22.17,"h":22.32,"l":22.13,"n":623,"o":22.32,"t":"2026-10-12T16:30:00Z","v":30872,"vw":22.234122},{"c":22.05,"h":22.16,"l":22.05,"n":591,"o":22.15,"t":"2026-10-12T16:45:00Z","v":29920,"vw":22.106239},{"c":22.1,"h":22.15,"l":22.05,"n":739,"o":22.06,"t":"2026-10-12T17:00:00Z","v":39760,"vw":22.094496},{"c":22.1,"h":22.15,"l":22.05,"n":650,"o":22.08,"t":"2026-10-12T17:15:00Z","v":42496,"vw":22.10157},{"c":22.1,"h":22.125,"l":22.025,"n":533,"o":22.1,"t":"2026-10-12T17:30:00Z","v":27980,"vw":22.086654},{"c":22.1,"h":22.13,"l":22.045,"n":442,"o":22.1,"t":"2026-10-12T17:45:00Z","v":25292,"vw":22.072187},{"c":22.2,"h":22.2,"l":22.1,"n":547,"o":22.1,"t":"2026-10-12T18:00:00Z","v":26165,"vw":22.142621},{"c":22.12,"h":22.22,"l":22.12,"n":444,"o":22.22,"t":"2026-10-12T18:15:00Z","v":24112,"vw":22.161713},{"c":22.15,"h":22.17,"l":22.1,"n":496,"o":22.12,"t":"2026-10-12T18:30:00Z","v":36691,"vw":22.126601},{"c":22.24,"h":22.24,"l":22.14,"n":523,"o":22.16,"t":"2026-10-12T18:45:00Z","v":27883,"vw":22.181353},{"c":22.13,"h":22.27,"l":22.1,"n":765,"o":22.235,"t":"2026-10-12T19:00:00Z","v":47057,"vw":22.181936},{"c":22.055,"h":22.13,"l":22.05,"n":615,"o":22.12,"t":"2026-10-12T19:15:00Z","v":39466,"vw":22.084742},{"c":22.095,"h":22.115,"l":22.03,"n":977,"o":22.07,"t":"2026-10-12T19:30:00Z","v":57270,"vw":22.073451},{"c":22.14,"h":22.22,"l":22.1,"n":3122,"o":22.1,"t":"2026-10-12T19:45:00Z","v":190006,"vw":22.161976},{"c":23.1226,"h":23.3,"l":22.16,"n":42,"o":22.16,"t":"2026-10-12T20:00:00Z","v":285065,"vw":22.163663},{"c":22,"h":24,"l":21.6771,"n":126,"o":23.2698,"t":"2026-10-12T20:15:00Z","v":691866,"vw":22.864545},{"c":22.5,"h":22.5,"l":22.44,"n":8,"o":22.44,"t":"2026-10-12T20:30:00Z","v":669,"vw":22.463011},{"c":22.28,"h":22.29,"l":22.28,"n":3,"o":22.29,"t":"2026-10-12T21:00:00Z","v":500,"vw":22.285217},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-12T21:15:00Z","v":200,"vw":22.53},{"c":22.85,"h":22.85,"l":22.85,"n":4,"o":22.85,"t":"2026-10-12T22:00:00Z","v":301,"vw":22.85},{"c":23.0687,"h":23.0687,"l":22.11,"n":2,"o":22.11,"t":"2026-10-12T22:15:00Z","v":830,"vw":22.283259},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-12T22:45:00Z","v":200,"vw":22.52},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-12T23:45:00Z","v":160,"vw":22.55},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-13T08:00:00Z","v":113,"vw":22.5},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-13T11:00:00Z","v":240,"vw":22.6},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-13T11:45:00Z","v":301,"vw":22.7},{"c":22.21,"h":22.62,"l":22.16,"n":48,"o":22.62,"t":"2026-10-13T12:00:00Z","v":8665,"vw":22.20933},{"c":22.59,"h":22.88,"l":22.3,"n":10,"o":22.3,"t":"2026-10-13T13:15:00Z","v":3007,"vw":22.776265},{"c":22.575,"h":22.59,"l":21.75,"n":1491,"o":22.13,"t":"2026-10-13T13:30:00Z","v":319613,"vw":22.382922},{"c":22,"h":22.575,"l":21.96,"n":1567,"o":22.575,"t":"2026-10-13T13:45:00Z","v":150162,"vw":22.33524},{"c":22.2349,"h":22.3999,"l":21.99,"n":892,"o":21.99,"t":"2026-10-13T14:00:00Z","v":56104,"vw":22.194337},{"c":22.13,"h":22.425,"l":22.11,"n":1111,"o":22.255,"t":"2026-10-13T14:15:00Z","v":107773,"vw":22.329253},{"c":22.675,"h":22.695,"l":22.105,"n":1126,"o":22.135,"t":"2026-10-13T14:30:00Z","v":83443,"vw":22.461567},{"c":22.41,"h":22.715,"l":22.37,"n":1207,"o":22.64,"t":"2026-10-13T14:45:00Z","v":121875,"vw":22.606359},{"c":22.4501,"h":22.49,"l":22.36,"n":946,"o":22.405,"t":"2026-10-13T15:00:00Z","v":43101,"vw":22.451273},{"c":22.42,"h":22.51,"l":22.35,"n":1037,"o":22.47,"t":"2026-10-13T15:15:00Z","v":62925,"vw":22.456464},{"c":22.5,"h":22.51,"l":22.335,"n":1063,"o":22.4,"t":"2026-10-13T15:30:00Z","v":57594,"vw":22.455689},{"c":22.52,"h":22.545,"l":22.37,"n":1409,"o":22.5,"t":"2026-10-13T15:45:00Z","v":159558,"vw":22.497734},{"c":22.41,"h":22.6,"l":22.33,"n":1166,"o":22.52,"t":"2026-10-13T16:00:00Z","v":91873,"vw":22.497456},{"c":22.64,"h":22.66,"l":22.42,"n":1242,"o":22.42,"t":"2026-10-13T16:15:00Z","v":61932,"vw":22.543147},{"c":22.935,"h":22.95,"l":22.6,"n":1613,"o":22.62,"t":"2026-10-13T16:30:00Z","v":232940,"vw":22.743389},{"c":22.9,"h":23,"l":22.86,"n":795,"o":22.935,"t":"2026-10-13T16:45:00Z","v":58705,"vw":22.931081},{"c":23.02,"h":23.24,"l":22.895,"n":1351,"o":22.9,"t":"2026-10-13T17:00:00Z","v":91546,"vw":23.123372},{"c":22.79,"h":22.95,"l":22.54,"n":1013,"o":22.95,"t":"2026-10-13T17:15:00Z","v":63768,"vw":22.810721},{"c":22.74,"h":22.84,"l":22.68,"n":949,"o":22.81,"t":"2026-10-13T17:30:00Z","v":37332,"vw":22.774913},{"c":22.62,"h":22.855,"l":22.62,"n":1031,"o":22.74,"t":"2026-10-13T17:45:00Z","v":63731,"vw":22.739944},{"c":22.69,"h":22.72,"l":22.5401,"n":709,"o":22.63,"t":"2026-10-13T18:00:00Z","v":50479,"vw":22.634891},{"c":22.72,"h":22.75,"l":22.64,"n":836,"o":22.685,"t":"2026-10-13T18:15:00Z","v":34928,"vw":22.696042},{"c":22.57,"h":22.72,"l":22.48,"n":834,"o":22.72,"t":"2026-10-13T18:30:00Z","v":41423,"vw":22.556447},{"c":22.44,"h":22.55,"l":22.399,"n":867,"o":22.53,"t":"2026-10-13T18:45:00Z","v":41934,"vw":22.459339},{"c":22.49,"h":22.505,"l":22.37,"n":1257,"o":22.425,"t":"2026-10-13T19:00:00Z","v":77296,"vw":22.439817},{"c":22.55,"h":22.58,"l":22.385,"n":1529,"o":22.465,"t":"2026-10-13T19:15:00Z","v":117749,"vw":22.480104},{"c":22.5,"h":22.56,"l":22.365,"n":1607,"o":22.55,"t":"2026-10-13T19:30:00Z","v":114600,"vw":22.481449},{"c":22.12,"h":22.49,"l":22.11,"n":4891,"o":22.49,"t":"2026-10-13T19:45:00Z","v":349638,"vw":22.227357},{"c":22.13,"h":22.18,"l":22.13,"n":32,"o":22.13,"t":"2026-10-13T20:00:00Z","v":1244021,"vw":22.130192},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-13T20:45:00Z","v":150,"vw":22.7},{"c":22.5,"h":22.95,"l":22.5,"n":26,"o":22.95,"t":"2026-10-14T08:00:00Z","v":422,"vw":22.725},{"c":22.32,"h":22.32,"l":22.31,"n":23,"o":22.31,"t":"2026-10-14T08:45:00Z","v":484,"vw":22.315},{"c":22.13,"h":22.25,"l":22.13,"n":18,"o":22.25,"t":"2026-10-14T12:30:00Z","v":1501,"vw":22.200458},{"c":22.395,"h":22.56,"l":21.4,"n":1200,"o":22.01,"t":"2026-10-14T13:30:00Z","v":129998,"vw":21.947111},{"c":22.56,"h":22.71,"l":22.31,"n":1057,"o":22.4,"t":"2026-10-14T13:45:00Z","v":105642,"vw":22.473148},{"c":23.07,"h":23.105,"l":22.56,"n":1004,"o":22.56,"t":"2026-10-14T14:00:00Z","v":72619,"vw":22.925469},{"c":23.01,"h":23.34,"l":22.87,"n":1418,"o":23.08,"t":"2026-10-14T14:15:00Z","v":151083,"vw":23.119261},{"c":23.125,"h":23.125,"l":22.795,"n":940,"o":23.005,"t":"2026-10-14T14:30:00Z","v":55746,"vw":22.932061},{"c":23.01,"h":23.19,"l":22.92,"n":947,"o":23.1094,"t":"2026-10-14T14:45:00Z","v":47561,"vw":23.049303},{"c":23.07,"h":23.15,"l":22.995,"n":848,"o":23.01,"t":"2026-10-14T15:00:00Z","v":48689,"vw":23.088626},{"c":23.09,"h":23.14,"l":23.04,"n":633,"o":23.11,"t":"2026-10-14T15:15:00Z","v":31377,"vw":23.093285},{"c":23.365,"h":23.495,"l":23.04,"n":1196,"o":23.11,"t":"2026-10-14T15:30:00Z","v":85959,"vw":23.32288},{"c":23.4657,"h":23.64,"l":23.32,"n":1219,"o":23.38,"t":"2026-10-14T15:45:00Z","v":86856,"vw":23.475519},{"c":23.35,"h":23.61,"l":23.35,"n":946,"o":23.53,"t":"2026-10-14T16:00:00Z","v":53472,"vw":23.464364},{"c":23.555,"h":24,"l":23.36,"n":1485,"o":23.36,"t":"2026-10-14T16:15:00Z","v":92783,"vw":23.520543},{"c":23.69,"h":23.71,"l":23.51,"n":793,"o":23.57,"t":"2026-10-14T16:30:00Z","v":46539,"vw":23.622127},{"c":23.83,"h":23.845,"l":23.69,"n":906,"o":23.69,"t":"2026-10-14T16:45:00Z","v":53483,"vw":23.763418},{"c":23.895,"h":23.96,"l":23.79,"n":809,"o":23.855,"t":"2026-10-14T17:00:00Z","v":51976,"vw":23.874923},{"c":23.745,"h":23.9,"l":23.645,"n":1091,"o":23.895,"t":"2026-10-14T17:15:00Z","v":83759,"vw":23.788036},{"c":23.77,"h":23.895,"l":23.68,"n":1090,"o":23.74,"t":"2026-10-14T17:30:00Z","v":68254,"vw":23.78413},{"c":23.93,"h":23.95,"l":23.72,"n":724,"o":23.77,"t":"2026-10-14T17:45:00Z","v":39228,"vw":23.866396},{"c":23.84,"h":24.01,"l":23.76,"n":1059,"o":23.95,"t":"2026-10-14T18:00:00Z","v":66806,"vw":23.879751},{"c":23.765,"h":23.86,"l":23.66,"n":817,"o":23.8214,"t":"2026-10-14T18:15:00Z","v":49130,"vw":23.775858},{"c":23.51,"h":23.8,"l":23.455,"n":958,"o":23.76,"t":"2026-10-14T18:30:00Z","v":60985,"vw":23.669512},{"c":23.575,"h":23.6,"l":23.45,"n":1125,"o":23.495,"t":"2026-10-14T18:45:00Z","v":73169,"vw":23.50168},{"c":23.59,"h":23.63,"l":23.5,"n":1006,"o":23.575,"t":"2026-10-14T19:00:00Z","v":67986,"vw":23.580814},{"c":23.54,"h":23.58,"l":23.47,"n":1570,"o":23.565,"t":"2026-10-14T19:15:00Z","v":92877,"vw":23.521548},{"c":23.57,"h":23.67,"l":23.49,"n":2109,"o":23.54,"t":"2026-10-14T19:30:00Z","v":183805,"vw":23.590191},{"c":23.655,"h":23.82,"l":23.54,"n":5625,"o":23.59,"t":"2026-10-14T19:45:00Z","v":581112,"vw":23.669093},{"c":23.241,"h":23.67,"l":23.241,"n":47,"o":23.67,"t":"2026-10-14T20:00:00Z","v":440144,"vw":23.669902},{"c":23.2711,"h":23.2711,"l":23.2711,"n":1,"o":23.2711,"t":"2026-10-14T20:45:00Z","v":100,"vw":23.2711},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-14T22:15:00Z","v":260,"vw":23.67},{"c":23.9,"h":23.9,"l":23.9,"n":5,"o":23.9,"t":"2026-10-15T08:00:00Z","v":1007,"vw":23.9},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-15T08:30:00Z","v":100,"vw":23.99},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-15T11:00:00Z","v":200,"vw":24},{"c":23.5,"h":23.85,"l":23.5,"n":33,"o":23.85,"t":"2026-10-15T11:45:00Z","v":1558,"vw":23.768248},{"c":23.9055,"h":23.9055,"l":23.9055,"n":1,"o":23.9055,"t":"2026-10-15T13:00:00Z","v":200,"vw":23.9055},{"c":23.67,"h":23.95,"l":23.67,"n":9,"o":23.95,"t":"2026-10-15T13:15:00Z","v":1021,"vw":23.709818},{"c":24.07,"h":24.07,"l":23.61,"n":1184,"o":23.62,"t":"2026-10-15T13:30:00Z","v":83108,"vw":23.747795},{"c":24.3,"h":24.53,"l":23.99,"n":1817,"o":24.045,"t":"2026-10-15T13:45:00Z","v":116263,"vw":24.353294},{"c":24.75,"h":24.82,"l":24.26,"n":1849,"o":24.3,"t":"2026-10-15T14:00:00Z","v":134408,"vw":24.607778},{"c":24.47,"h":24.86,"l":24.385,"n":1495,"o":24.75,"t":"2026-10-15T14:15:00Z","v":111327,"vw":24.630831},{"c":24.86,"h":24.87,"l":24.35,"n":1370,"o":24.47,"t":"2026-10-15T14:30:00Z","v":74205,"vw":24.624636},{"c":24.93,"h":24.97,"l":24.75,"n":1313,"o":24.8632,"t":"2026-10-15T14:45:00Z","v":75705,"vw":24.85543},{"c":24.95,"h":24.98,"l":24.67,"n":1394,"o":24.94,"t":"2026-10-15T15:00:00Z","v":91223,"vw":24.843039},{"c":25,"h":25.135,"l":24.87,"n":997,"o":24.955,"t":"2026-10-15T15:15:00Z","v":64279,"vw":25.032854},{"c":24.84,"h":25.025,"l":24.8,"n":830,"o":25,"t":"2026-10-15T15:30:00Z","v":44824,"vw":24.938908},{"c":24.93,"h":24.97,"l":24.77,"n":782,"o":24.845,"t":"2026-10-15T15:45:00Z","v":51853,"vw":24.892218},{"c":24.71,"h":24.93,"l":24.68,"n":1100,"o":24.92,"t":"2026-10-15T16:00:00Z","v":73112,"vw":24.829824},{"c":24.87,"h":24.95,"l":24.69,"n":954,"o":24.69,"t":"2026-10-15T16:15:00Z","v":66428,"vw":24.830858},{"c":24.645,"h":24.86,"l":24.6,"n":845,"o":24.855,"t":"2026-10-15T16:30:00Z","v":109229,"vw":24.690853},{"c":24.685,"h":24.7,"l":24.6,"n":879,"o":24.645,"t":"2026-10-15T16:45:00Z","v":60062,"vw":24.651416},{"c":24.52,"h":24.73,"l":24.52,"n":745,"o":24.68,"t":"2026-10-15T17:00:00Z","v":53571,"vw":24.668952},{"c":24.73,"h":24.78,"l":24.53,"n":838,"o":24.53,"t":"2026-10-15T17:15:00Z","v":77016,"vw":24.719699},{"c":24.88,"h":24.96,"l":24.7,"n":780,"o":24.74,"t":"2026-10-15T17:30:00Z","v":61308,"vw":24.852213},{"c":24.93,"h":24.97,"l":24.86,"n":780,"o":24.86,"t":"2026-10-15T17:45:00Z","v":55601,"vw":24.930045},{"c":24.75,"h":24.93,"l":24.72,"n":871,"o":24.93,"t":"2026-10-15T18:00:00Z","v":51589,"vw":24.806167},{"c":24.74,"h":24.88,"l":24.73,"n":808,"o":24.75,"t":"2026-10-15T18:15:00Z","v":63475,"vw":24.784952},{"c":24.72,"h":24.82,"l":24.69,"n":962,"o":24.74,"t":"2026-10-15T18:30:00Z","v":63224,"vw":24.756217},{"c":24.73,"h":24.785,"l":24.7,"n":1034,"o":24.72,"t":"2026-10-15T18:45:00Z","v":62505,"vw":24.740533},{"c":24.71,"h":24.74,"l":24.65,"n":1479,"o":24.735,"t":"2026-10-15T19:00:00Z","v":111995,"vw":24.698768},{"c":24.895,"h":24.99,"l":24.7,"n":1305,"o":24.71,"t":"2026-10-15T19:15:00Z","v":99356,"vw":24.888252},{"c":24.955,"h":25.03,"l":24.8,"n":2625,"o":24.88,"t":"2026-10-15T19:30:00Z","v":197161,"vw":24.943719},{"c":24.92,"h":25.07,"l":24.87,"n":6028,"o":24.94,"t":"2026-10-15T19:45:00Z","v":560348,"vw":24.948055},{"c":24.95,"h":24.98,"l":24.95,"n":52,"o":24.95,"t":"2026-10-15T20:00:00Z","v":664183,"vw":24.950066},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-15T21:30:00Z","v":106,"vw":25.06},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-15T23:00:00Z","v":199,"vw":25.11},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-15T23:15:00Z","v":193,"vw":25.31},{"c":25.25,"h":25.25,"l":25.25,"n":4,"o":25.25,"t":"2026-10-16T08:00:00Z","v":421,"vw":25.25},{"c":25.34,"h":25.4,"l":25.06,"n":49,"o":25.4,"t":"2026-10-16T11:00:00Z","v":2492,"vw":25.185679},{"c":25.15,"h":25.5,"l":25.1,"n":10,"o":25.3295,"t":"2026-10-16T11:30:00Z","v":1410,"vw":25.203278},{"c":24.95,"h":24.95,"l":24.85,"n":11,"o":24.85,"t":"2026-10-16T11:45:00Z","v":267,"vw":24.901691},{"c":24.94,"h":24.94,"l":24.94,"n":3,"o":24.94,"t":"2026-10-16T12:00:00Z","v":239,"vw":24.94},{"c":24.83,"h":24.83,"l":24.83,"n":3,"o":24.83,"t":"2026-10-16T12:15:00Z","v":242,"vw":24.83},{"c":24.83,"h":24.95,"l":24.75,"n":21,"o":24.76,"t":"2026-10-16T13:00:00Z","v":1311,"vw":24.827744},{"c":24.91,"h":24.95,"l":24.91,"n":8,"o":24.95,"t":"2026-10-16T13:15:00Z","v":730,"vw":24.936667},{"c":24.64,"h":24.9287,"l":24.265,"n":1473,"o":24.89,"t":"2026-10-16T13:30:00Z","v":124477,"vw":24.693319},{"c":24.825,"h":24.825,"l":24.38,"n":958,"o":24.605,"t":"2026-10-16T13:45:00Z","v":56936,"vw":24.604392},{"c":25.24,"h":25.29,"l":24.8185,"n":1758,"o":24.85,"t":"2026-10-16T14:00:00Z","v":116213,"vw":25.00201},{"c":25.175,"h":25.355,"l":25.16,"n":1288,"o":25.25,"t":"2026-10-16T14:15:00Z","v":79844,"vw":25.272087},{"c":25.27,"h":25.275,"l":25.08,"n":1014,"o":25.185,"t":"2026-10-16T14:30:00Z","v":108596,"vw":25.196652},{"c":25.1,"h":25.31,"l":24.97,"n":1154,"o":25.27,"t":"2026-10-16T14:45:00Z","v":83742,"vw":25.088161},{"c":24.92,"h":25.1,"l":24.86,"n":989,"o":25.1,"t":"2026-10-16T15:00:00Z","v":47625,"vw":24.924238},{"c":24.9,"h":24.94,"l":24.765,"n":765,"o":24.92,"t":"2026-10-16T15:15:00Z","v":44552,"vw":24.842493},{"c":24.905,"h":25,"l":24.85,"n":798,"o":24.895,"t":"2026-10-16T15:30:00Z","v":45682,"vw":24.925984},{"c":25.01,"h":25.0509,"l":24.88,"n":1024,"o":24.91,"t":"2026-10-16T15:45:00Z","v":61147,"vw":24.956204},{"c":24.91,"h":25.02,"l":24.81,"n":1132,"o":25.01,"t":"2026-10-16T16:00:00Z","v":80102,"vw":24.924671},{"c":25.03,"h":25.1,"l":24.895,"n":1261,"o":24.895,"t":"2026-10-16T16:15:00Z","v":80467,"vw":25.001404},{"c":24.99,"h":25.06,"l":24.97,"n":884,"o":25.03,"t":"2026-10-16T16:30:00Z","v":50778,"vw":25.017583},{"c":24.99,"h":25.135,"l":24.865,"n":1179,"o":24.995,"t":"2026-10-16T16:45:00Z","v":85435,"vw":25.014603},{"c":24.84,"h":25.025,"l":24.83,"n":901,"o":24.99,"t":"2026-10-16T17:00:00Z","v":69101,"vw":24.967459},{"c":24.79,"h":24.909,"l":24.725,"n":1086,"o":24.855,"t":"2026-10-16T17:15:00Z","v":58492,"vw":24.80443},{"c":24.87,"h":24.95,"l":24.795,"n":1110,"o":24.795,"t":"2026-10-16T17:30:00Z","v":72454,"vw":24.871817},{"c":24.845,"h":24.935,"l":24.81,"n":935,"o":24.9,"t":"2026-10-16T17:45:00Z","v":49619,"vw":24.888981},{"c":24.6,"h":24.865,"l":24.59,"n":1328,"o":24.845,"t":"2026-10-16T18:00:00Z","v":78297,"vw":24.72516},{"c":24.68,"h":24.7,"l":24.56,"n":1197,"o":24.61,"t":"2026-10-16T18:15:00Z","v":68229,"vw":24.645757},{"c":24.825,"h":24.84,"l":24.67,"n":1179,"o":24.69,"t":"2026-10-16T18:30:00Z","v":72886,"vw":24.773774},{"c":24.7,"h":24.82,"l":24.67,"n":1399,"o":24.82,"t":"2026-10-16T18:45:00Z","v":75093,"vw":24.726006},{"c":24.68,"h":24.7071,"l":24.58,"n":1254,"o":24.7,"t":"2026-10-16T19:00:00Z","v":75103,"vw":24.64716},{"c":24.675,"h":24.69,"l":24.54,"n":1535,"o":24.68,"t":"2026-10-16T19:15:00Z","v":87480,"vw":24.613144},{"c":24.6,"h":24.68,"l":24.49,"n":2197,"o":24.675,"t":"2026-10-16T19:30:00Z","v":146212,"vw":24.581011},{"c":24.405,"h":24.63,"l":24.29,"n":9511,"o":24.6,"t":"2026-10-16T19:45:00Z","v":957249,"vw":24.431295},{"c":24.42,"h":24.42,"l":24.42,"n":25,"o":24.42,"t":"2026-10-16T20:00:00Z","v":808688,"vw":24.42},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-16T20:30:00Z","v":140,"vw":25.01},{"c":24.42,"h":24.42,"l":24.42,"n":11,"o":24.42,"t":"2026-10-19T09:15:00Z","v":1548,"vw":24.42},{"c":24.35,"h":24.81,"l":24.35,"n":23,"o":24.56,"t":"2026-10-19T11:00:00Z","v":2207,"vw":24.608594},{"c":24.6898,"h":24.6898,"l":24.6898,"n":1,"o":24.6898,"t":"2026-10-19T11:45:00Z","v":100,"vw":24.6898},{"c":24.41,"h":24.76,"l":24.41,"n":24,"o":24.55,"t":"2026-10-19T12:00:00Z","v":1511,"vw":24.501538},{"c":24.4481,"h":24.4481,"l":24.4481,"n":1,"o":24.4481,"t":"2026-10-19T13:00:00Z","v":400,"vw":24.4481},{"c":24.53,"h":24.56,"l":24.36,"n":8,"o":24.4732,"t":"2026-10-19T13:15:00Z","v":2195,"vw":24.459247},{"c":24.47,"h":25.035,"l":24.3837,"n":1161,"o":24.57,"t":"2026-10-19T13:30:00Z","v":107749,"vw":24.69942},{"c":24.9,"h":24.93,"l":24.47,"n":756,"o":24.47,"t":"2026-10-19T13:45:00Z","v":53821,"vw":24.733399},{"c":25.165,"h":25.2,"l":24.79,"n":964,"o":24.9,"t":"2026-10-19T14:00:00Z","v":64769,"vw":24.998946},{"c":25.105,"h":25.22,"l":25.04,"n":883,"o":25.155,"t":"2026-10-19T14:15:00Z","v":58259,"vw":25.144472},{"c":24.68,"h":25.11,"l":24.65,"n":1269,"o":25.1,"t":"2026-10-19T14:30:00Z","v":88159,"vw":24.97354},{"c":24.58,"h":24.76,"l":24.58,"n":939,"o":24.68,"t":"2026-10-19T14:45:00Z","v":60565,"vw":24.661511},{"c":24.635,"h":24.65,"l":24.465,"n":1041,"o":24.57,"t":"2026-10-19T15:00:00Z","v":79657,"vw":24.577663},{"c":24.815,"h":24.82,"l":24.6,"n":831,"o":24.62,"t":"2026-10-19T15:15:00Z","v":56476,"vw":24.698458},{"c":25.03,"h":25.06,"l":24.79,"n":1093,"o":24.815,"t":"2026-10-19T15:30:00Z","v":95843,"vw":24.925317},{"c":24.835,"h":25.03,"l":24.755,"n":968,"o":25.025,"t":"2026-10-19T15:45:00Z","v":157290,"vw":24.943859},{"c":24.88,"h":24.88,"l":24.64,"n":739,"o":24.82,"t":"2026-10-19T16:00:00Z","v":44275,"vw":24.742175},{"c":24.99,"h":25.015,"l":24.85,"n":787,"o":24.88,"t":"2026-10-19T16:15:00Z","v":52347,"vw":24.89762},{"c":25.17,"h":25.24,"l":24.9,"n":873,"o":24.98,"t":"2026-10-19T16:30:00Z","v":43976,"vw":25.101443},{"c":25.06,"h":25.175,"l":24.98,"n":949,"o":25.175,"t":"2026-10-19T16:45:00Z","v":55373,"vw":25.072318},{"c":25.05,"h":25.09,"l":24.99,"n":909,"o":25.075,"t":"2026-10-19T17:00:00Z","v":52767,"vw":25.029144},{"c":25.19,"h":25.2143,"l":25.07,"n":739,"o":25.07,"t":"2026-10-19T17:15:00Z","v":35409,"vw":25.137011},{"c":25.03,"h":25.19,"l":25.01,"n":1065,"o":25.19,"t":"2026-10-19T17:30:00Z","v":50229,"vw":25.104445},{"c":25.095,"h":25.095,"l":24.95,"n":790,"o":25.025,"t":"2026-10-19T17:45:00Z","v":47815,"vw":25.021323},{"c":24.995,"h":25.17,"l":24.99,"n":1051,"o":25.095,"t":"2026-10-19T18:00:00Z","v":71038,"vw":25.063911},{"c":25.075,"h":25.085,"l":24.975,"n":730,"o":25.01,"t":"2026-10-19T18:15:00Z","v":38385,"vw":25.03824},{"c":25.15,"h":25.2,"l":25.08,"n":1086,"o":25.09,"t":"2026-10-19T18:30:00Z","v":72310,"vw":25.126904},{"c":25.14,"h":25.22,"l":25.08,"n":804,"o":25.15,"t":"2026-10-19T18:45:00Z","v":44986,"vw":25.147631},{"c":25.13,"h":25.17,"l":25.085,"n":900,"o":25.14,"t":"2026-10-19T19:00:00Z","v":51001,"vw":25.124585},{"c":25.17,"h":25.29,"l":25.11,"n":1325,"o":25.13,"t":"2026-10-19T19:15:00Z","v":110175,"vw":25.176787},{"c":25.12,"h":25.27,"l":25.1,"n":2176,"o":25.17,"t":"2026-10-19T19:30:00Z","v":318834,"vw":25.164231},{"c":24.925,"h":25.14,"l":24.87,"n":5553,"o":25.13,"t":"2026-10-19T19:45:00Z","v":589045,"vw":25.00039},{"c":24.93,"h":24.93,"l":24.93,"n":43,"o":24.93,"t":"2026-10-19T20:00:00Z","v":445491,"vw":24.93},{"c":24.93,"h":24.95,"l":24.93,"n":4,"o":24.95,"t":"2026-10-20T12:15:00Z","v":214,"vw":24.94},{"c":25.19,"h":25.28,"l":24.71,"n":1328,"o":24.89,"t":"2026-10-20T13:30:00Z","v":219066,"vw":25.103111},{"c":25.3525,"h":25.44,"l":25.12,"n":1154,"o":25.195,"t":"2026-10-20T13:45:00Z","v":103016,"vw":25.281711},{"c":25.28,"h":25.38,"l":25.145,"n":1092,"o":25.35,"t":"2026-10-20T14:00:00Z","v":82238,"vw":25.273002},{"c":25.44,"h":25.52,"l":25.24,"n":980,"o":25.28,"t":"2026-10-20T14:15:00Z","v":57091,"vw":25.378918},{"c":26.03,"h":26.07,"l":25.46,"n":1695,"o":25.46,"t":"2026-10-20T14:30:00Z","v":180538,"vw":25.741004},{"c":25.96,"h":26.14,"l":25.91,"n":1308,"o":26.025,"t":"2026-10-20T14:45:00Z","v":72894,"vw":26.01262},{"c":25.97,"h":26.185,"l":25.92,"n":2124,"o":25.955,"t":"2026-10-20T15:00:00Z","v":213574,"vw":26.041037},{"c":25.875,"h":26.13,"l":25.86,"n":2491,"o":25.98,"t":"2026-10-20T15:15:00Z","v":204440,"vw":25.983586},{"c":25.885,"h":25.935,"l":25.8,"n":949,"o":25.88,"t":"2026-10-20T15:30:00Z","v":46520,"vw":25.866792},{"c":25.75,"h":25.89,"l":25.75,"n":931,"o":25.885,"t":"2026-10-20T15:45:00Z","v":50154,"vw":25.826826},{"c":25.81,"h":25.835,"l":25.665,"n":878,"o":25.755,"t":"2026-10-20T16:00:00Z","v":44246,"vw":25.765359},{"c":25.825,"h":25.845,"l":25.675,"n":1503,"o":25.81,"t":"2026-10-20T16:15:00Z","v":141576,"vw":25.774256},{"c":25.8,"h":25.935,"l":25.755,"n":926,"o":25.85,"t":"2026-10-20T16:30:00Z","v":49550,"vw":25.848448},{"c":25.7273,"h":25.885,"l":25.7,"n":847,"o":25.81,"t":"2026-10-20T16:45:00Z","v":60423,"vw":25.8093},{"c":25.885,"h":25.91,"l":25.75,"n":890,"o":25.75,"t":"2026-10-20T17:00:00Z","v":53474,"vw":25.853147},{"c":25.97,"h":26.005,"l":25.88,"n":1274,"o":25.885,"t":"2026-10-20T17:15:00Z","v":110993,"vw":25.938856},{"c":26.05,"h":26.12,"l":25.96,"n":3160,"o":25.97,"t":"2026-10-20T17:30:00Z","v":183760,"vw":26.06644},{"c":26.08,"h":26.12,"l":25.99,"n":1117,"o":26.05,"t":"2026-10-20T17:45:00Z","v":190540,"vw":26.084752},{"c":26.2,"h":26.22,"l":26.05,"n":1408,"o":26.08,"t":"2026-10-20T18:00:00Z","v":133036,"vw":26.11048},{"c":26.18,"h":26.2099,"l":26.14,"n":791,"o":26.195,"t":"2026-10-20T18:15:00Z","v":45520,"vw":26.171091},{"c":26.03,"h":26.19,"l":25.98,"n":935,"o":26.19,"t":"2026-10-20T18:30:00Z","v":53191,"vw":26.051316},{"c":26.06,"h":26.08,"l":26.01,"n":868,"o":26.02,"t":"2026-10-20T18:45:00Z","v":47615,"vw":26.048906},{"c":26.275,"h":26.34,"l":26.0505,"n":1485,"o":26.06,"t":"2026-10-20T19:00:00Z","v":97802,"vw":26.210577},{"c":26.285,"h":26.29,"l":26.12,"n":1160,"o":26.26,"t":"2026-10-20T19:15:00Z","v":80674,"vw":26.226232},{"c":26.045,"h":26.31,"l":26.04,"n":2372,"o":26.29,"t":"2026-10-20T19:30:00Z","v":247346,"vw":26.178522},{"c":26.11,"h":26.13,"l":25.87,"n":6582,"o":26.045,"t":"2026-10-20T19:45:00Z","v":705160,"vw":25.998815},{"c":26.1,"h":26.11,"l":26.1,"n":28,"o":26.1,"t":"2026-10-20T20:00:00Z","v":489173,"vw":26.100002},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-20T21:00:00Z","v":14598,"vw":26.1},{"c":26.15,"h":26.15,"l":25.9,"n":15,"o":25.95,"t":"2026-10-21T11:00:00Z","v":800,"vw":25.937927},{"c":26.17,"h":26.17,"l":26.17,"n":1,"o":26.17,"t":"2026-10-21T11:45:00Z","v":400,"vw":26.17},{"c":26.11,"h":26.2,"l":26.11,"n":11,"o":26.2,"t":"2026-10-21T12:00:00Z","v":805,"vw":26.123216},{"c":26.06,"h":26.24,"l":25.87,"n":885,"o":26,"t":"2026-10-21T13:30:00Z","v":66712,"vw":26.028098},{"c":26.08,"h":26.165,"l":25.93,"n":1636,"o":26.04,"t":"2026-10-21T13:45:00Z","v":153549,"vw":26.025041},{"c":25.99,"h":26.19,"l":25.8,"n":1146,"o":26.05,"t":"2026-10-21T14:00:00Z","v":49611,"vw":25.975952},{"c":26.255,"h":26.3,"l":25.965,"n":1280,"o":25.98,"t":"2026-10-21T14:15:00Z","v":130184,"vw":26.169051},{"c":26.2,"h":26.31,"l":26.12,"n":1210,"o":26.28,"t":"2026-10-21T14:30:00Z","v":79367,"vw":26.247892},{"c":26.1,"h":26.23,"l":26.07,"n":1039,"o":26.19,"t":"2026-10-21T14:45:00Z","v":55097,"vw":26.151631},{"c":26.205,"h":26.24,"l":26.09,"n":1170,"o":26.1,"t":"2026-10-21T15:00:00Z","v":63708,"vw":26.174083},{"c":26.18,"h":26.3,"l":26.17,"n":1101,"o":26.205,"t":"2026-10-21T15:15:00Z","v":75071,"vw":26.236019},{"c":26.1,"h":26.18,"l":26.085,"n":1005,"o":26.18,"t":"2026-10-21T15:30:00Z","v":57771,"vw":26.124722},{"c":26.17,"h":26.29,"l":26.1,"n":1434,"o":26.1,"t":"2026-10-21T15:45:00Z","v":111825,"vw":26.191341},{"c":26.06,"h":26.19,"l":26.045,"n":988,"o":26.16,"t":"2026-10-21T16:00:00Z","v":69229,"vw":26.141837},{"c":26.215,"h":26.215,"l":26.05,"n":868,"o":26.05,"t":"2026-10-21T16:15:00Z","v":41171,"vw":26.13552},{"c":26.16,"h":26.25,"l":26.14,"n":939,"o":26.215,"t":"2026-10-21T16:30:00Z","v":46865,"vw":26.181929},{"c":26.1,"h":26.215,"l":26.08,"n":1045,"o":26.16,"t":"2026-10-21T16:45:00Z","v":50252,"vw":26.151557},{"c":26.1,"h":26.12,"l":26.065,"n":775,"o":26.08,"t":"2026-10-21T17:00:00Z","v":31266,"vw":26.09542},{"c":26.13,"h":26.18,"l":26.04,"n":1364,"o":26.105,"t":"2026-10-21T17:15:00Z","v":77338,"vw":26.081818},{"c":26.18,"h":26.23,"l":26.11,"n":1288,"o":26.12,"t":"2026-10-21T17:30:00Z","v":66847,"vw":26.158698},{"c":26.12,"h":26.18,"l":26.1,"n":1169,"o":26.17,"t":"2026-10-21T17:45:00Z","v":81047,"vw":26.13246},{"c":26.1,"h":26.185,"l":26.065,"n":1656,"o":26.11,"t":"2026-10-21T18:00:00Z","v":136584,"vw":26.131927},{"c":26.13,"h":26.16,"l":26.1,"n":1143,"o":26.1,"t":"2026-10-21T18:15:00Z","v":68082,"vw":26.140668},{"c":26.11,"h":26.17,"l":26.07,"n":1165,"o":26.13,"t":"2026-10-21T18:30:00Z","v":83297,"vw":26.110212},{"c":25.905,"h":26.11,"l":25.905,"n":1236,"o":26.11,"t":"2026-10-21T18:45:00Z","v":66794,"vw":26.020549},{"c":25.98,"h":26,"l":25.9,"n":1024,"o":25.91,"t":"2026-10-21T19:00:00Z","v":56629,"vw":25.955528},{"c":26.01,"h":26.01,"l":25.88,"n":1692,"o":25.98,"t":"2026-10-21T19:15:00Z","v":111670,"vw":25.931098},{"c":26.025,"h":26.12,"l":26.01,"n":2061,"o":26.01,"t":"2026-10-21T19:30:00Z","v":110229,"vw":26.0535},{"c":26,"h":26.13,"l":25.975,"n":5489,"o":26.025,"t":"2026-10-21T19:45:00Z","v":421787,"vw":26.037256},{"c":26.02,"h":26.02,"l":26.02,"n":57,"o":26.02,"t":"2026-10-21T20:00:00Z","v":563833,"vw":26.02},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-21T22:30:00Z","v":100,"vw":25.5},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-10-22T08:30:00Z","v":287,"vw":25.81},{"c":25.81,"h":25.9,"l":25.75,"n":27,"o":25.9,"t":"2026-10-22T12:00:00Z","v":2112,"vw":25.82},{"c":25.86,"h":25.86,"l":25.86,"n":4,"o":25.86,"t":"2026-10-22T13:00:00Z","v":201,"vw":25.86},{"c":25.9,"h":25.9,"l":25.85,"n":16,"o":25.85,"t":"2026-10-22T13:15:00Z","v":1054,"vw":25.894181},{"c":26.095,"h":26.16,"l":25.1801,"n":388,"o":25.87,"t":"2026-10-22T13:30:00Z","v":30869,"vw":25.858074},{"c":26.22,"h":26.22,"l":25.92,"n":408,"o":26.06,"t":"2026-10-22T13:45:00Z","v":21013,"vw":26.072193},{"c":25.78,"h":26.225,"l":25.77,"n":774,"o":26.225,"t":"2026-10-22T14:00:00Z","v":49607,"vw":26.008607},{"c":25.575,"h":25.785,"l":25.49,"n":637,"o":25.78,"t":"2026-10-22T14:15:00Z","v":28012,"vw":25.672223},{"c":25.76,"h":25.76,"l":25.46,"n":767,"o":25.57,"t":"2026-10-22T14:30:00Z","v":36399,"vw":25.59544},{"c":25.76,"h":25.85,"l":25.69,"n":677,"o":25.77,"t":"2026-10-22T14:45:00Z","v":30731,"vw":25.763104},{"c":25.89,"h":25.9,"l":25.73,"n":649,"o":25.79,"t":"2026-10-22T15:00:00Z","v":39435,"vw":25.805528},{"c":25.885,"h":25.968,"l":25.86,"n":603,"o":25.89,"t":"2026-10-22T15:15:00Z","v":24341,"vw":25.913244},{"c":25.81,"h":25.94,"l":25.77,"n":589,"o":25.87,"t":"2026-10-22T15:30:00Z","v":29800,"vw":25.863762},{"c":25.79,"h":25.91,"l":25.79,"n":557,"o":25.82,"t":"2026-10-22T15:45:00Z","v":25740,"vw":25.865981},{"c":25.73,"h":25.81,"l":25.705,"n":611,"o":25.81,"t":"2026-10-22T16:00:00Z","v":26929,"vw":25.733024},{"c":25.84,"h":25.84,"l":25.73,"n":654,"o":25.73,"t":"2026-10-22T16:15:00Z","v":34296,"vw":25.793805},{"c":25.58,"h":25.87,"l":25.54,"n":709,"o":25.85,"t":"2026-10-22T16:30:00Z","v":29294,"vw":25.653941},{"c":25.535,"h":25.6,"l":25.41,"n":935,"o":25.57,"t":"2026-10-22T16:45:00Z","v":49141,"vw":25.489814},{"c":25.505,"h":25.555,"l":25.41,"n":893,"o":25.55,"t":"2026-10-22T17:00:00Z","v":52513,"vw":25.482871},{"c":25.5,"h":25.57,"l":25.47,"n":984,"o":25.505,"t":"2026-10-22T17:15:00Z","v":50330,"vw":25.520042},{"c":25.62,"h":25.675,"l":25.495,"n":725,"o":25.495,"t":"2026-10-22T17:30:00Z","v":40332,"vw":25.583666},{"c":25.62,"h":25.685,"l":25.59,"n":731,"o":25.62,"t":"2026-10-22T17:45:00Z","v":35239,"vw":25.636482},{"c":25.62,"h":25.68,"l":25.57,"n":783,"o":25.63,"t":"2026-10-22T18:00:00Z","v":36230,"vw":25.624004},{"c":25.59,"h":25.697,"l":25.575,"n":1166,"o":25.63,"t":"2026-10-22T18:15:00Z","v":81871,"vw":25.648249},{"c":25.49,"h":25.68,"l":25.49,"n":993,"o":25.59,"t":"2026-10-22T18:30:00Z","v":58187,"vw":25.595118},{"c":25.42,"h":25.49,"l":25.385,"n":1116,"o":25.49,"t":"2026-10-22T18:45:00Z","v":71943,"vw":25.426409},{"c":25.535,"h":25.575,"l":25.3941,"n":1206,"o":25.41,"t":"2026-10-22T19:00:00Z","v":76147,"vw":25.468319},{"c":25.48,"h":25.56,"l":25.44,"n":1039,"o":25.53,"t":"2026-10-22T19:15:00Z","v":51541,"vw":25.500586},{"c":25.54,"h":25.54,"l":25.335,"n":2113,"o":25.475,"t":"2026-10-22T19:30:00Z","v":152897,"vw":25.43143},{"c":25.495,"h":25.65,"l":25.43,"n":4870,"o":25.54,"t":"2026-10-22T19:45:00Z","v":452596,"vw":25.50685},{"c":25.51,"h":25.51,"l":25.51,"n":46,"o":25.51,"t":"2026-10-22T20:00:00Z","v":311588,"vw":25.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.9323330668005325,"strike":29.20583266700133,"iv":0.7481034635634431,"gamma":0.06681058301227683,"theta":-0.033175698444034646,"vega":0.024928845344554012,"rho":0.005235256399503903,"breakevenPct":18.14255481694184},{"delta":0.35,"premium":1.9124886239497323,"strike":31.656221559874332,"iv":1.3326685059853887,"gamma":0.04431752363461988,"theta":-0.06264829896825669,"vega":0.026462718494006554,"rho":0.005504719575309686,"breakevenPct":31.590396643763476},{"delta":0.4,"premium":2.45,"strike":31.131902538710357,"iv":1.495140543462389,"gamma":0.03597180902632529,"theta":-0.07260490972660115,"vega":0.027760821354125755,"rho":0.006103673957080374,"breakevenPct":31.642111088633317},{"delta":0.45,"premium":2.1691235059760956,"strike":27.749003984063744,"iv":1.0492597609561753,"gamma":0.05235019920318725,"theta":-0.05240119521912351,"vega":0.0284003984063745,"rho":0.007320403647581003,"breakevenPct":17.27999800094017},{"delta":0.5,"premium":2.4499999999999997,"strike":26.686075949367087,"iv":1.0133726582278482,"gamma":0.054917215189873414,"theta":-0.0511653164556962,"vega":0.02866860759493671,"rho":0.008108075159070489,"breakevenPct":14.214331436170466},{"delta":0.55,"premium":2.75945945945946,"strike":25.635930047694753,"iv":0.9705979332273451,"gamma":0.05685055643879172,"theta":-0.04864801271860096,"vega":0.028381558028616853,"rho":0.008875009337586993,"breakevenPct":11.310817354583344},{"delta":0.6,"premium":3.2495677233429396,"strike":24.855907780979827,"iv":1.0151363112391931,"gamma":0.05353602305475504,"theta":-0.049936023054755044,"vega":0.027769452449567723,"rho":0.009505329294698517,"breakevenPct":10.174345371708213},{"delta":0.65,"premium":2.997406340057637,"strike":24.13544668587896,"iv":0.7863178674351583,"gamma":0.06621613832853027,"theta":-0.03761613832853025,"vega":0.02661671469740634,"rho":0.010701300788852243,"breakevenPct":6.361634754749496},{"delta":0.7,"premium":4.056398104265401,"strike":23.03791469194313,"iv":0.953323222748815,"gamma":0.050897630331753575,"theta":-0.04251563981042653,"vega":0.024956872037914694,"rho":0.010900085095838927,"breakevenPct":6.210555845584204},{"delta":0.75,"premium":4.374220963172805,"strike":22.31444759206799,"iv":0.8902339943342776,"gamma":0.04937733711048159,"theta":-0.036561473087818694,"vega":0.022706232294617563,"rho":0.011664380566693559,"breakevenPct":4.620417699885504},{"delta":0.8,"premium":4.700393184796854,"strike":21.635648754914808,"iv":0.8218664482306685,"gamma":0.04681389252948886,"theta":-0.030129357798165134,"vega":0.019951114023591086,"rho":0.01242379925910143,"breakevenPct":3.238110308552187},{"delta":0.85,"premium":6.222391857506361,"strike":19.97201017811705,"iv":0.978119592875318,"gamma":0.03312366412213741,"theta":-0.029951653944020357,"vega":0.01671323155216285,"rho":0.012249819017620348,"breakevenPct":2.6828774426632984},{"delta":0.9,"premium":8.049457950163626,"strike":17.950542049836372,"iv":1.1170253568580781,"gamma":0.022323738392344687,"theta":-0.025763940119206255,"vega":0.012599667452963524,"rho":0.01182721962291301,"breakevenPct":1.920815366522926}],"put":[{"delta":0.15,"premium":2.45,"strike":15.34365096726071,"iv":2.8782155154007967,"gamma":0.011300563196903974,"theta":-0.0823403024352288,"vega":0.01674763094829298,"rho":-0.005014133385128785,"breakevenPct":49.4564838602089},{"delta":0.2,"premium":2.45,"strike":18.385684320175326,"iv":2.2030089810805773,"gamma":0.017822607579237724,"theta":-0.07521352021863455,"vega":0.02008655953608269,"rho":-0.006041308928937999,"breakevenPct":37.531617717854466},{"delta":0.25,"premium":2.45,"strike":20.72562931972303,"iv":1.7457523016533136,"gamma":0.025399267782814695,"theta":-0.06761397654214459,"vega":0.022822202292399663,"rho":-0.0070705339021161825,"breakevenPct":28.35895993836523},{"delta":0.3,"premium":2.45,"strike":22.45914365450577,"iv":1.4287248045186844,"gamma":0.03401574713498999,"theta":-0.06021250730305492,"vega":0.024956760003670083,"rho":-0.008101753477442882,"breakevenPct":21.563529382572444},{"delta":0.35,"premium":2.3519812144172243,"strike":23.784150284662203,"iv":1.1522246983483648,"gamma":0.04498048621237439,"theta":-0.05156424315725975,"vega":0.026626176136064897,"rho":-0.009045728943350106,"breakevenPct":15.985225126440692},{"delta":0.4,"premium":2.306066176470588,"strike":24.75735294117647,"iv":0.959533088235294,"gamma":0.056339705882352945,"theta":-0.04444705882352941,"vega":0.027733088235294117,"rho":-0.01004029568098155,"breakevenPct":11.990251804367382},{"delta":0.45,"premium":2.3369477911646586,"strike":25.49263721552878,"iv":0.8329552878179384,"gamma":0.0665417670682731,"theta":-0.03915301204819277,"vega":0.02834484605087015,"rho":-0.011096454365546819,"breakevenPct":9.228971288262949},{"delta":0.5,"premium":2.4364396654719234,"strike":26.144563918757466,"iv":0.7407201911589009,"gamma":0.07479510155316607,"theta":-0.03492174432497013,"vega":0.028627718040621267,"rho":-0.012204073947871397,"breakevenPct":7.06340943439615},{"delta":0.55,"premium":2.690322580645162,"strike":26.741935483870968,"iv":0.7027870967741935,"gamma":0.07808064516129032,"theta":-0.03253225806451612,"vega":0.028329032258064515,"rho":-0.013427742857547416,"breakevenPct":5.716923154740083},{"delta":0.6,"premium":2.8854686156491836,"strike":27.244196044711952,"iv":0.6558266552020636,"gamma":0.081502407566638,"theta":-0.02927781599312124,"vega":0.027516251074806534,"rho":-0.014604134941402077,"breakevenPct":4.513024582270611},{"delta":0.65,"premium":3.0359415305245063,"strike":27.674118658641444,"iv":0.6020003439380911,"gamma":0.08502777300085985,"theta":-0.02536552020636285,"vega":0.026312467755803953,"rho":-0.015744570002801064,"breakevenPct":3.417572998365588},{"delta":0.7,"premium":3.373155737704918,"strike":28.24795081967213,"iv":0.5748868852459016,"gamma":0.08422868852459017,"theta":-0.02242479508196721,"vega":0.02492889344262295,"rho":-0.017026453493591838,"breakevenPct":2.490023198874118},{"delta":0.75,"premium":4.16875,"strike":29.163793103448274,"iv":0.6089801724137931,"gamma":0.07217672413793104,"theta":-0.021435344827586206,"vega":0.02276293103448276,"rho":-0.01865444536676296,"breakevenPct":2.018647183660235},{"delta":0.8,"premium":4.615178571428572,"strike":29.779556650246306,"iv":0.5810860837438423,"gamma":0.06645012315270934,"theta":-0.01743288177339901,"vega":0.01999199507389162,"rho":-0.020014938858462082,"breakevenPct":1.3548487698246428},{"delta":0.85,"premium":5.842817679558011,"strike":31.123756906077347,"iv":0.616432817679558,"gamma":0.05175900552486189,"theta":-0.014863425414364643,"vega":0.016622320441988952,"rho":-0.02198335938579721,"breakevenPct":0.8979254154475287},{"delta":0.9,"premium":6.257182320441989,"strike":31.67624309392265,"iv":0.5518471823204419,"gamma":0.04220099447513812,"theta":-0.008896574585635357,"vega":0.012257679558011048,"rho":-0.02331120625089951,"breakevenPct":0.3564846198327657}]},"raw":{"call":[{"delta":0.3,"premium":0.9323330668005325,"strike":29.20583266700133,"iv":0.7481034635634431,"gamma":0.06681058301227683,"theta":-0.033175698444034646,"vega":0.024928845344554012,"rho":0.005235256399503903,"breakevenPct":18.14255481694184},{"delta":0.35,"premium":1.9124886239497323,"strike":31.656221559874332,"iv":1.3326685059853887,"gamma":0.04431752363461988,"theta":-0.06264829896825669,"vega":0.026462718494006554,"rho":0.005504719575309686,"breakevenPct":31.590396643763476},{"delta":0.4,"premium":2.45,"strike":31.131902538710357,"iv":1.495140543462389,"gamma":0.03597180902632529,"theta":-0.07260490972660115,"vega":0.027760821354125755,"rho":0.006103673957080374,"breakevenPct":31.642111088633317},{"delta":0.45,"premium":2.1691235059760956,"strike":27.749003984063744,"iv":1.0492597609561753,"gamma":0.05235019920318725,"theta":-0.05240119521912351,"vega":0.0284003984063745,"rho":0.007320403647581003,"breakevenPct":17.27999800094017},{"delta":0.5,"premium":2.4499999999999997,"strike":26.686075949367087,"iv":1.0133726582278482,"gamma":0.054917215189873414,"theta":-0.0511653164556962,"vega":0.02866860759493671,"rho":0.008108075159070489,"breakevenPct":14.214331436170466},{"delta":0.55,"premium":2.75945945945946,"strike":25.635930047694753,"iv":0.9705979332273451,"gamma":0.05685055643879172,"theta":-0.04864801271860096,"vega":0.028381558028616853,"rho":0.008875009337586993,"breakevenPct":11.310817354583344},{"delta":0.6,"premium":3.2495677233429396,"strike":24.855907780979827,"iv":1.0151363112391931,"gamma":0.05353602305475504,"theta":-0.049936023054755044,"vega":0.027769452449567723,"rho":0.009505329294698517,"breakevenPct":10.174345371708213},{"delta":0.65,"premium":2.997406340057637,"strike":24.13544668587896,"iv":0.7863178674351583,"gamma":0.06621613832853027,"theta":-0.03761613832853025,"vega":0.02661671469740634,"rho":0.010701300788852243,"breakevenPct":6.361634754749496},{"delta":0.7,"premium":4.056398104265401,"strike":23.03791469194313,"iv":0.953323222748815,"gamma":0.050897630331753575,"theta":-0.04251563981042653,"vega":0.024956872037914694,"rho":0.010900085095838927,"breakevenPct":6.210555845584204},{"delta":0.75,"premium":4.374220963172805,"strike":22.31444759206799,"iv":0.8902339943342776,"gamma":0.04937733711048159,"theta":-0.036561473087818694,"vega":0.022706232294617563,"rho":0.011664380566693559,"breakevenPct":4.620417699885504},{"delta":0.8,"premium":4.700393184796854,"strike":21.635648754914808,"iv":0.8218664482306685,"gamma":0.04681389252948886,"theta":-0.030129357798165134,"vega":0.019951114023591086,"rho":0.01242379925910143,"breakevenPct":3.238110308552187},{"delta":0.85,"premium":6.222391857506361,"strike":19.97201017811705,"iv":0.978119592875318,"gamma":0.03312366412213741,"theta":-0.029951653944020357,"vega":0.01671323155216285,"rho":0.012249819017620348,"breakevenPct":2.6828774426632984},{"delta":0.9,"premium":8.049457950163626,"strike":17.950542049836372,"iv":1.1170253568580781,"gamma":0.022323738392344687,"theta":-0.025763940119206255,"vega":0.012599667452963524,"rho":0.01182721962291301,"breakevenPct":1.920815366522926}],"put":[{"delta":0.15,"premium":2.45,"strike":15.34365096726071,"iv":2.8782155154007967,"gamma":0.011300563196903974,"theta":-0.0823403024352288,"vega":0.01674763094829298,"rho":-0.005014133385128785,"breakevenPct":49.4564838602089},{"delta":0.2,"premium":2.45,"strike":18.385684320175326,"iv":2.2030089810805773,"gamma":0.017822607579237724,"theta":-0.07521352021863455,"vega":0.02008655953608269,"rho":-0.006041308928937999,"breakevenPct":37.531617717854466},{"delta":0.25,"premium":2.45,"strike":20.72562931972303,"iv":1.7457523016533136,"gamma":0.025399267782814695,"theta":-0.06761397654214459,"vega":0.022822202292399663,"rho":-0.0070705339021161825,"breakevenPct":28.35895993836523},{"delta":0.3,"premium":2.45,"strike":22.45914365450577,"iv":1.4287248045186844,"gamma":0.03401574713498999,"theta":-0.06021250730305492,"vega":0.024956760003670083,"rho":-0.008101753477442882,"breakevenPct":21.563529382572444},{"delta":0.35,"premium":2.3519812144172243,"strike":23.784150284662203,"iv":1.1522246983483648,"gamma":0.04498048621237439,"theta":-0.05156424315725975,"vega":0.026626176136064897,"rho":-0.009045728943350106,"breakevenPct":15.985225126440692},{"delta":0.4,"premium":2.306066176470588,"strike":24.75735294117647,"iv":0.959533088235294,"gamma":0.056339705882352945,"theta":-0.04444705882352941,"vega":0.027733088235294117,"rho":-0.01004029568098155,"breakevenPct":11.990251804367382},{"delta":0.45,"premium":2.3369477911646586,"strike":25.49263721552878,"iv":0.8329552878179384,"gamma":0.0665417670682731,"theta":-0.03915301204819277,"vega":0.02834484605087015,"rho":-0.011096454365546819,"breakevenPct":9.228971288262949},{"delta":0.5,"premium":2.4364396654719234,"strike":26.144563918757466,"iv":0.7407201911589009,"gamma":0.07479510155316607,"theta":-0.03492174432497013,"vega":0.028627718040621267,"rho":-0.012204073947871397,"breakevenPct":7.06340943439615},{"delta":0.55,"premium":2.690322580645162,"strike":26.741935483870968,"iv":0.7027870967741935,"gamma":0.07808064516129032,"theta":-0.03253225806451612,"vega":0.028329032258064515,"rho":-0.013427742857547416,"breakevenPct":5.716923154740083},{"delta":0.6,"premium":2.8854686156491836,"strike":27.244196044711952,"iv":0.6558266552020636,"gamma":0.081502407566638,"theta":-0.02927781599312124,"vega":0.027516251074806534,"rho":-0.014604134941402077,"breakevenPct":4.513024582270611},{"delta":0.65,"premium":3.0359415305245063,"strike":27.674118658641444,"iv":0.6020003439380911,"gamma":0.08502777300085985,"theta":-0.02536552020636285,"vega":0.026312467755803953,"rho":-0.015744570002801064,"breakevenPct":3.417572998365588},{"delta":0.7,"premium":3.373155737704918,"strike":28.24795081967213,"iv":0.5748868852459016,"gamma":0.08422868852459017,"theta":-0.02242479508196721,"vega":0.02492889344262295,"rho":-0.017026453493591838,"breakevenPct":2.490023198874118},{"delta":0.75,"premium":4.16875,"strike":29.163793103448274,"iv":0.6089801724137931,"gamma":0.07217672413793104,"theta":-0.021435344827586206,"vega":0.02276293103448276,"rho":-0.01865444536676296,"breakevenPct":2.018647183660235},{"delta":0.8,"premium":4.615178571428572,"strike":29.779556650246306,"iv":0.5810860837438423,"gamma":0.06645012315270934,"theta":-0.01743288177339901,"vega":0.01999199507389162,"rho":-0.020014938858462082,"breakevenPct":1.3548487698246428},{"delta":0.85,"premium":5.842817679558011,"strike":31.123756906077347,"iv":0.616432817679558,"gamma":0.05175900552486189,"theta":-0.014863425414364643,"vega":0.016622320441988952,"rho":-0.02198335938579721,"breakevenPct":0.8979254154475287},{"delta":0.9,"premium":6.257182320441989,"strike":31.67624309392265,"iv":0.5518471823204419,"gamma":0.04220099447513812,"theta":-0.008896574585635357,"vega":0.012257679558011048,"rho":-0.02331120625089951,"breakevenPct":0.3564846198327657}]}},"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"}}