{"symbol":"OSBC","url":"https://intraalpha.com/companies/OSBC","capturedAt":"2026-10-22T23:45:19.985Z","state":"ready","quote":{"symbol":"OSBC","last_price":24.71,"prev_close":24.87,"regular_close":24.71,"change":-0.16,"change_pct":-0.6433,"regular_change":-0.16,"regular_change_pct":-0.6433,"extended_change":0,"extended_change_pct":0,"bid":9.91,"ask":39.63,"bid_size":200,"ask_size":200,"volume":829549,"vwap":24.741512,"open":24.5,"high":24.945,"low":23.69,"close":24.71,"trade_count":14641,"last_trade_at":"2026-10-22T20:00:01.978417271Z","last_quote_at":"2026-10-22T20:04:39.814557802Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:17.154298686-04:00","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":"OSBC","fetched_at":"2026-10-22T23:45:19.638409+00:00","name":"Old Second Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Old Second Bancorp, Inc. is the banking holding company for Old Second National Bank providing a range of banking services. The company is headquartered in Aurora, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1265279000,"ebitda":null,"pe_ratio":14.13,"peg_ratio":1.508,"book_value":17.03,"dividend_per_share":0,"dividend_yield":0,"eps":1.76,"revenue_ttm":341370000,"gross_profit_ttm":341370000,"profit_margin":0.271,"operating_margin_ttm":0.447,"return_on_assets_ttm":0.0147,"return_on_equity_ttm":0.114,"quarterly_earnings_growth":0.125,"quarterly_revenue_growth":0.227,"analyst_target_price":28.33,"analyst_number":3,"beta":0.77,"fifty_two_week_high":26.06,"fifty_two_week_low":16.88,"fifty_day_ma":25.12,"two_hundred_day_ma":22.34,"shares_outstanding":50876000,"forward_pe":8.6,"price_to_sales":3.707,"price_to_book":1.383,"ev_to_revenue":4.659,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:19.638409+00:00"},"optionObservedAt":"2026-10-22T19:55:05.461Z","bars":[{"c":24.76,"h":24.8,"l":24.715,"n":74,"o":24.76,"t":"2026-10-15T13:30:00Z","v":5496,"vw":24.7568},{"c":24.72,"h":24.765,"l":24.71,"n":101,"o":24.75,"t":"2026-10-15T13:35:00Z","v":3696,"vw":24.740263},{"c":24.63,"h":24.73,"l":24.63,"n":127,"o":24.71,"t":"2026-10-15T13:40:00Z","v":3801,"vw":24.693057},{"c":24.71,"h":24.73,"l":24.61,"n":186,"o":24.61,"t":"2026-10-15T13:45:00Z","v":5421,"vw":24.676646},{"c":24.73,"h":24.77,"l":24.72,"n":63,"o":24.725,"t":"2026-10-15T13:50:00Z","v":3726,"vw":24.737415},{"c":24.8,"h":24.815,"l":24.77,"n":72,"o":24.77,"t":"2026-10-15T13:55:00Z","v":2550,"vw":24.795821},{"c":24.78,"h":24.81,"l":24.74,"n":138,"o":24.78,"t":"2026-10-15T14:00:00Z","v":5864,"vw":24.789387},{"c":24.88,"h":24.88,"l":24.81,"n":170,"o":24.81,"t":"2026-10-15T14:05:00Z","v":6141,"vw":24.847164},{"c":24.9,"h":24.92,"l":24.89,"n":223,"o":24.9,"t":"2026-10-15T14:10:00Z","v":7610,"vw":24.899421},{"c":24.87,"h":24.92,"l":24.87,"n":137,"o":24.91,"t":"2026-10-15T14:15:00Z","v":5104,"vw":24.888388},{"c":24.88,"h":24.89,"l":24.88,"n":87,"o":24.89,"t":"2026-10-15T14:20:00Z","v":3537,"vw":24.884881},{"c":24.945,"h":24.97,"l":24.875,"n":238,"o":24.88,"t":"2026-10-15T14:25:00Z","v":15321,"vw":24.941619},{"c":25.035,"h":25.04,"l":24.95,"n":174,"o":24.95,"t":"2026-10-15T14:30:00Z","v":5722,"vw":25.009344},{"c":25.005,"h":25.03,"l":25.005,"n":119,"o":25.03,"t":"2026-10-15T14:35:00Z","v":6079,"vw":25.020683},{"c":25.02,"h":25.06,"l":25.01,"n":180,"o":25.01,"t":"2026-10-15T14:40:00Z","v":8365,"vw":25.0226},{"c":24.98,"h":24.98,"l":24.945,"n":127,"o":24.98,"t":"2026-10-15T14:45:00Z","v":4605,"vw":24.966337},{"c":24.97,"h":24.97,"l":24.95,"n":102,"o":24.97,"t":"2026-10-15T14:50:00Z","v":3466,"vw":24.96653},{"c":24.93,"h":24.97,"l":24.92,"n":53,"o":24.97,"t":"2026-10-15T14:55:00Z","v":1511,"vw":24.938354},{"c":24.94,"h":24.95,"l":24.925,"n":83,"o":24.925,"t":"2026-10-15T15:00:00Z","v":2058,"vw":24.942133},{"c":24.86,"h":24.92,"l":24.86,"n":71,"o":24.92,"t":"2026-10-15T15:05:00Z","v":3156,"vw":24.900691},{"c":24.81,"h":24.86,"l":24.81,"n":122,"o":24.85,"t":"2026-10-15T15:10:00Z","v":3619,"vw":24.829268},{"c":24.78,"h":24.8,"l":24.78,"n":72,"o":24.78,"t":"2026-10-15T15:15:00Z","v":2964,"vw":24.784402},{"c":24.77,"h":24.77,"l":24.77,"n":37,"o":24.77,"t":"2026-10-15T15:20:00Z","v":642,"vw":24.77},{"c":24.77,"h":24.77,"l":24.75,"n":87,"o":24.76,"t":"2026-10-15T15:25:00Z","v":1714,"vw":24.761026},{"c":24.81,"h":24.81,"l":24.77,"n":98,"o":24.77,"t":"2026-10-15T15:30:00Z","v":2945,"vw":24.790951},{"c":24.8,"h":24.81,"l":24.8,"n":27,"o":24.81,"t":"2026-10-15T15:35:00Z","v":467,"vw":24.803333},{"c":24.82,"h":24.82,"l":24.8,"n":82,"o":24.8,"t":"2026-10-15T15:40:00Z","v":1997,"vw":24.807356},{"c":24.84,"h":24.86,"l":24.836,"n":83,"o":24.836,"t":"2026-10-15T15:45:00Z","v":2059,"vw":24.848377},{"c":24.78,"h":24.82,"l":24.78,"n":106,"o":24.82,"t":"2026-10-15T15:50:00Z","v":2650,"vw":24.808944},{"c":24.8,"h":24.8,"l":24.775,"n":58,"o":24.78,"t":"2026-10-15T15:55:00Z","v":1660,"vw":24.784003},{"c":24.78,"h":24.79,"l":24.78,"n":73,"o":24.79,"t":"2026-10-15T16:00:00Z","v":2134,"vw":24.784},{"c":24.77,"h":24.79,"l":24.77,"n":69,"o":24.77,"t":"2026-10-15T16:05:00Z","v":1617,"vw":24.778201},{"c":24.78,"h":24.795,"l":24.78,"n":74,"o":24.795,"t":"2026-10-15T16:10:00Z","v":3738,"vw":24.790471},{"c":24.77,"h":24.79,"l":24.77,"n":62,"o":24.78,"t":"2026-10-15T16:15:00Z","v":1792,"vw":24.778092},{"c":24.8,"h":24.8,"l":24.78,"n":44,"o":24.78,"t":"2026-10-15T16:20:00Z","v":1319,"vw":24.787778},{"c":24.805,"h":24.81,"l":24.8,"n":45,"o":24.8,"t":"2026-10-15T16:25:00Z","v":1311,"vw":24.803943},{"c":24.825,"h":24.84,"l":24.795,"n":178,"o":24.8,"t":"2026-10-15T16:30:00Z","v":19977,"vw":24.819433},{"c":24.87,"h":24.87,"l":24.84,"n":76,"o":24.84,"t":"2026-10-15T16:35:00Z","v":2014,"vw":24.854},{"c":24.86,"h":24.86,"l":24.86,"n":15,"o":24.86,"t":"2026-10-15T16:40:00Z","v":479,"vw":24.86},{"c":24.84,"h":24.85,"l":24.84,"n":82,"o":24.85,"t":"2026-10-15T16:45:00Z","v":2388,"vw":24.848603},{"c":24.86,"h":24.88,"l":24.86,"n":83,"o":24.86,"t":"2026-10-15T16:50:00Z","v":2264,"vw":24.8675},{"c":24.87,"h":24.87,"l":24.87,"n":30,"o":24.87,"t":"2026-10-15T16:55:00Z","v":318,"vw":24.87},{"c":24.87,"h":24.875,"l":24.87,"n":43,"o":24.875,"t":"2026-10-15T17:00:00Z","v":896,"vw":24.872033},{"c":24.89,"h":24.89,"l":24.88,"n":24,"o":24.88,"t":"2026-10-15T17:05:00Z","v":689,"vw":24.882095},{"c":24.89,"h":24.89,"l":24.89,"n":70,"o":24.89,"t":"2026-10-15T17:10:00Z","v":1201,"vw":24.89},{"c":24.89,"h":24.89,"l":24.875,"n":91,"o":24.885,"t":"2026-10-15T17:15:00Z","v":2064,"vw":24.881539},{"c":24.89,"h":24.9,"l":24.89,"n":71,"o":24.89,"t":"2026-10-15T17:20:00Z","v":1604,"vw":24.893319},{"c":24.91,"h":24.91,"l":24.9,"n":37,"o":24.9,"t":"2026-10-15T17:25:00Z","v":924,"vw":24.9075},{"c":24.92,"h":24.92,"l":24.9,"n":54,"o":24.91,"t":"2026-10-15T17:30:00Z","v":1274,"vw":24.911429},{"c":24.93,"h":24.94,"l":24.925,"n":245,"o":24.925,"t":"2026-10-15T17:35:00Z","v":13220,"vw":24.929095},{"c":24.93,"h":24.94,"l":24.93,"n":127,"o":24.93,"t":"2026-10-15T17:40:00Z","v":9130,"vw":24.931659},{"c":24.9,"h":24.93,"l":24.9,"n":113,"o":24.93,"t":"2026-10-15T17:45:00Z","v":4270,"vw":24.922931},{"c":24.895,"h":24.905,"l":24.895,"n":61,"o":24.9,"t":"2026-10-15T17:50:00Z","v":1374,"vw":24.90129},{"c":24.89,"h":24.89,"l":24.875,"n":97,"o":24.89,"t":"2026-10-15T17:55:00Z","v":3513,"vw":24.883261},{"c":24.89,"h":24.91,"l":24.88,"n":166,"o":24.885,"t":"2026-10-15T18:00:00Z","v":8402,"vw":24.887404},{"c":24.895,"h":24.895,"l":24.88,"n":44,"o":24.88,"t":"2026-10-15T18:05:00Z","v":2470,"vw":24.887105},{"c":24.89,"h":24.9,"l":24.89,"n":69,"o":24.89,"t":"2026-10-15T18:10:00Z","v":2231,"vw":24.895834},{"c":24.9,"h":24.9,"l":24.89,"n":21,"o":24.89,"t":"2026-10-15T18:15:00Z","v":383,"vw":24.895},{"c":24.93,"h":24.93,"l":24.9,"n":71,"o":24.9,"t":"2026-10-15T18:20:00Z","v":5255,"vw":24.90258},{"c":24.94,"h":24.955,"l":24.94,"n":41,"o":24.955,"t":"2026-10-15T18:25:00Z","v":1425,"vw":24.944445},{"c":24.925,"h":24.93,"l":24.92,"n":66,"o":24.93,"t":"2026-10-15T18:30:00Z","v":1808,"vw":24.924967},{"c":24.9,"h":24.91,"l":24.895,"n":50,"o":24.91,"t":"2026-10-15T18:35:00Z","v":1383,"vw":24.904286},{"c":24.89,"h":24.91,"l":24.89,"n":92,"o":24.91,"t":"2026-10-15T18:40:00Z","v":2262,"vw":24.898707},{"c":24.885,"h":24.91,"l":24.885,"n":106,"o":24.89,"t":"2026-10-15T18:45:00Z","v":2035,"vw":24.895571},{"c":24.89,"h":24.89,"l":24.87,"n":61,"o":24.87,"t":"2026-10-15T18:50:00Z","v":1492,"vw":24.882512},{"c":24.86,"h":24.88,"l":24.855,"n":58,"o":24.88,"t":"2026-10-15T18:55:00Z","v":1773,"vw":24.868846},{"c":24.85,"h":24.85,"l":24.85,"n":32,"o":24.85,"t":"2026-10-15T19:00:00Z","v":798,"vw":24.85},{"c":24.86,"h":24.86,"l":24.85,"n":73,"o":24.86,"t":"2026-10-15T19:05:00Z","v":2186,"vw":24.858462},{"c":24.86,"h":24.86,"l":24.845,"n":69,"o":24.85,"t":"2026-10-15T19:10:00Z","v":1539,"vw":24.856171},{"c":24.86,"h":24.87,"l":24.86,"n":78,"o":24.86,"t":"2026-10-15T19:15:00Z","v":2556,"vw":24.862014},{"c":24.9,"h":24.905,"l":24.865,"n":155,"o":24.865,"t":"2026-10-15T19:20:00Z","v":3165,"vw":24.894775},{"c":24.865,"h":24.895,"l":24.865,"n":156,"o":24.895,"t":"2026-10-15T19:25:00Z","v":14277,"vw":24.868866},{"c":24.91,"h":24.92,"l":24.87,"n":191,"o":24.87,"t":"2026-10-15T19:30:00Z","v":6480,"vw":24.897752},{"c":24.89,"h":24.915,"l":24.88,"n":208,"o":24.915,"t":"2026-10-15T19:35:00Z","v":9104,"vw":24.899074},{"c":24.85,"h":24.88,"l":24.84,"n":227,"o":24.88,"t":"2026-10-15T19:40:00Z","v":8633,"vw":24.849019},{"c":24.82,"h":24.865,"l":24.82,"n":339,"o":24.85,"t":"2026-10-15T19:45:00Z","v":23060,"vw":24.850143},{"c":24.87,"h":24.87,"l":24.8,"n":505,"o":24.83,"t":"2026-10-15T19:50:00Z","v":33659,"vw":24.848151},{"c":24.85,"h":24.885,"l":24.84,"n":1216,"o":24.87,"t":"2026-10-15T19:55:00Z","v":81729,"vw":24.862138},{"c":24.85,"h":24.85,"l":24.85,"n":16,"o":24.85,"t":"2026-10-15T20:00:00Z","v":110473,"vw":24.85},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-15T20:40:00Z","v":400,"vw":24.85},{"c":24.97,"h":24.97,"l":24.97,"n":4,"o":24.97,"t":"2026-10-16T13:25:00Z","v":227,"vw":24.97},{"c":25.17,"h":25.17,"l":24.93,"n":167,"o":24.93,"t":"2026-10-16T13:30:00Z","v":20276,"vw":24.990342},{"c":25.308,"h":25.335,"l":25.19,"n":165,"o":25.19,"t":"2026-10-16T13:35:00Z","v":9862,"vw":25.28252},{"c":25.39,"h":25.42,"l":25.315,"n":75,"o":25.315,"t":"2026-10-16T13:40:00Z","v":5595,"vw":25.366871},{"c":25.37,"h":25.405,"l":25.33,"n":75,"o":25.37,"t":"2026-10-16T13:45:00Z","v":3412,"vw":25.380094},{"c":25.35,"h":25.4,"l":25.35,"n":127,"o":25.36,"t":"2026-10-16T13:50:00Z","v":7338,"vw":25.372583},{"c":25.315,"h":25.36,"l":25.315,"n":100,"o":25.345,"t":"2026-10-16T13:55:00Z","v":5554,"vw":25.348516},{"c":25.27,"h":25.35,"l":25.26,"n":148,"o":25.31,"t":"2026-10-16T14:00:00Z","v":7882,"vw":25.316379},{"c":25.3,"h":25.33,"l":25.29,"n":172,"o":25.29,"t":"2026-10-16T14:05:00Z","v":18469,"vw":25.318456},{"c":25.27,"h":25.3,"l":25.25,"n":250,"o":25.3,"t":"2026-10-16T14:10:00Z","v":11407,"vw":25.289085},{"c":25.41,"h":25.41,"l":25.27,"n":145,"o":25.27,"t":"2026-10-16T14:15:00Z","v":5720,"vw":25.349677},{"c":25.49,"h":25.5,"l":25.41,"n":174,"o":25.41,"t":"2026-10-16T14:20:00Z","v":7335,"vw":25.456845},{"c":25.48,"h":25.48,"l":25.41,"n":165,"o":25.45,"t":"2026-10-16T14:25:00Z","v":9842,"vw":25.427652},{"c":25.41,"h":25.48,"l":25.41,"n":142,"o":25.48,"t":"2026-10-16T14:30:00Z","v":4709,"vw":25.424514},{"c":25.37,"h":25.4,"l":25.37,"n":109,"o":25.4,"t":"2026-10-16T14:35:00Z","v":4190,"vw":25.387894},{"c":25.355,"h":25.38,"l":25.34,"n":138,"o":25.38,"t":"2026-10-16T14:40:00Z","v":5472,"vw":25.359941},{"c":25.34,"h":25.37,"l":25.32,"n":90,"o":25.35,"t":"2026-10-16T14:45:00Z","v":3268,"vw":25.347229},{"c":25.325,"h":25.34,"l":25.31,"n":175,"o":25.34,"t":"2026-10-16T14:50:00Z","v":8680,"vw":25.326246},{"c":25.335,"h":25.36,"l":25.32,"n":171,"o":25.34,"t":"2026-10-16T14:55:00Z","v":4949,"vw":25.338125},{"c":25.35,"h":25.38,"l":25.35,"n":67,"o":25.36,"t":"2026-10-16T15:00:00Z","v":2863,"vw":25.364664},{"c":25.36,"h":25.38,"l":25.35,"n":91,"o":25.35,"t":"2026-10-16T15:05:00Z","v":2227,"vw":25.3655},{"c":25.39,"h":25.4,"l":25.38,"n":121,"o":25.38,"t":"2026-10-16T15:10:00Z","v":3661,"vw":25.388414},{"c":25.37,"h":25.4,"l":25.36,"n":151,"o":25.38,"t":"2026-10-16T15:15:00Z","v":6024,"vw":25.376798},{"c":25.36,"h":25.375,"l":25.36,"n":66,"o":25.37,"t":"2026-10-16T15:20:00Z","v":2024,"vw":25.367046},{"c":25.31,"h":25.33,"l":25.3,"n":120,"o":25.33,"t":"2026-10-16T15:25:00Z","v":4147,"vw":25.31427},{"c":25.31,"h":25.32,"l":25.3,"n":83,"o":25.31,"t":"2026-10-16T15:30:00Z","v":3052,"vw":25.309235},{"c":25.26,"h":25.31,"l":25.26,"n":82,"o":25.31,"t":"2026-10-16T15:35:00Z","v":2571,"vw":25.278245},{"c":25.24,"h":25.26,"l":25.24,"n":92,"o":25.26,"t":"2026-10-16T15:40:00Z","v":2921,"vw":25.251333},{"c":25.2,"h":25.25,"l":25.19,"n":170,"o":25.245,"t":"2026-10-16T15:45:00Z","v":8375,"vw":25.209103},{"c":25.18,"h":25.2,"l":25.175,"n":91,"o":25.18,"t":"2026-10-16T15:50:00Z","v":4098,"vw":25.185636},{"c":25.16,"h":25.17,"l":25.15,"n":108,"o":25.16,"t":"2026-10-16T15:55:00Z","v":4720,"vw":25.159158},{"c":25.15,"h":25.19,"l":25.14,"n":129,"o":25.18,"t":"2026-10-16T16:00:00Z","v":4335,"vw":25.167998},{"c":25.12,"h":25.155,"l":25.12,"n":28,"o":25.155,"t":"2026-10-16T16:05:00Z","v":969,"vw":25.14369},{"c":25.08,"h":25.12,"l":25.07,"n":187,"o":25.12,"t":"2026-10-16T16:10:00Z","v":7563,"vw":25.095618},{"c":25.07,"h":25.08,"l":25.05,"n":125,"o":25.08,"t":"2026-10-16T16:15:00Z","v":4528,"vw":25.061558},{"c":25.08,"h":25.08,"l":25.06,"n":114,"o":25.06,"t":"2026-10-16T16:20:00Z","v":4316,"vw":25.077445},{"c":25.08,"h":25.09,"l":25.08,"n":60,"o":25.08,"t":"2026-10-16T16:25:00Z","v":2220,"vw":25.082869},{"c":25.06,"h":25.09,"l":25.06,"n":88,"o":25.09,"t":"2026-10-16T16:30:00Z","v":2352,"vw":25.085271},{"c":25.05,"h":25.06,"l":25.0499,"n":58,"o":25.06,"t":"2026-10-16T16:35:00Z","v":1916,"vw":25.052203},{"c":25.04,"h":25.05,"l":25.035,"n":120,"o":25.05,"t":"2026-10-16T16:40:00Z","v":4627,"vw":25.042931},{"c":24.98,"h":25.045,"l":24.98,"n":136,"o":25.04,"t":"2026-10-16T16:45:00Z","v":5556,"vw":25.010936},{"c":24.995,"h":24.995,"l":24.975,"n":88,"o":24.98,"t":"2026-10-16T16:50:00Z","v":2775,"vw":24.983442},{"c":24.99,"h":24.995,"l":24.975,"n":148,"o":24.995,"t":"2026-10-16T16:55:00Z","v":6033,"vw":24.985589},{"c":24.97,"h":25,"l":24.965,"n":163,"o":25,"t":"2026-10-16T17:00:00Z","v":8126,"vw":24.98038},{"c":24.96,"h":24.985,"l":24.96,"n":123,"o":24.985,"t":"2026-10-16T17:05:00Z","v":6866,"vw":24.975289},{"c":24.945,"h":24.96,"l":24.945,"n":95,"o":24.955,"t":"2026-10-16T17:10:00Z","v":2632,"vw":24.951538},{"c":24.96,"h":24.96,"l":24.955,"n":30,"o":24.955,"t":"2026-10-16T17:15:00Z","v":863,"vw":24.95585},{"c":25,"h":25,"l":24.955,"n":108,"o":24.955,"t":"2026-10-16T17:20:00Z","v":3447,"vw":24.98588},{"c":25.04,"h":25.045,"l":25.01,"n":111,"o":25.01,"t":"2026-10-16T17:25:00Z","v":8473,"vw":25.031197},{"c":24.995,"h":25.02,"l":24.98,"n":136,"o":25.02,"t":"2026-10-16T17:30:00Z","v":5566,"vw":25.00603},{"c":25.015,"h":25.035,"l":25,"n":95,"o":25,"t":"2026-10-16T17:35:00Z","v":4118,"vw":25.018925},{"c":25.0361,"h":25.06,"l":25.02,"n":94,"o":25.02,"t":"2026-10-16T17:40:00Z","v":5671,"vw":25.030133},{"c":24.995,"h":25.02,"l":24.995,"n":44,"o":25.02,"t":"2026-10-16T17:45:00Z","v":1659,"vw":25.015},{"c":24.98,"h":25.005,"l":24.98,"n":96,"o":25,"t":"2026-10-16T17:50:00Z","v":3162,"vw":24.998666},{"c":24.95,"h":24.98,"l":24.95,"n":133,"o":24.98,"t":"2026-10-16T17:55:00Z","v":8419,"vw":24.96377},{"c":24.93,"h":24.95,"l":24.92,"n":100,"o":24.95,"t":"2026-10-16T18:00:00Z","v":3993,"vw":24.934668},{"c":24.935,"h":24.94,"l":24.925,"n":99,"o":24.925,"t":"2026-10-16T18:05:00Z","v":5365,"vw":24.933485},{"c":24.94,"h":24.94,"l":24.92,"n":213,"o":24.935,"t":"2026-10-16T18:10:00Z","v":12053,"vw":24.931748},{"c":24.93,"h":24.935,"l":24.93,"n":85,"o":24.935,"t":"2026-10-16T18:15:00Z","v":5446,"vw":24.93217},{"c":24.975,"h":24.975,"l":24.925,"n":233,"o":24.925,"t":"2026-10-16T18:20:00Z","v":17986,"vw":24.94492},{"c":24.95,"h":24.975,"l":24.94,"n":212,"o":24.975,"t":"2026-10-16T18:25:00Z","v":10995,"vw":24.956456},{"c":24.96,"h":24.96,"l":24.94,"n":102,"o":24.94,"t":"2026-10-16T18:30:00Z","v":5699,"vw":24.950835},{"c":24.995,"h":24.995,"l":24.95,"n":120,"o":24.96,"t":"2026-10-16T18:35:00Z","v":5273,"vw":24.981347},{"c":24.965,"h":24.99,"l":24.965,"n":165,"o":24.99,"t":"2026-10-16T18:40:00Z","v":6782,"vw":24.97875},{"c":24.975,"h":24.98,"l":24.96,"n":109,"o":24.97,"t":"2026-10-16T18:45:00Z","v":5379,"vw":24.967536},{"c":24.95,"h":24.985,"l":24.95,"n":72,"o":24.98,"t":"2026-10-16T18:50:00Z","v":3127,"vw":24.963334},{"c":24.975,"h":24.975,"l":24.94,"n":98,"o":24.95,"t":"2026-10-16T18:55:00Z","v":3245,"vw":24.956099},{"c":24.96,"h":24.97,"l":24.955,"n":118,"o":24.97,"t":"2026-10-16T19:00:00Z","v":5679,"vw":24.959853},{"c":24.975,"h":24.98,"l":24.955,"n":130,"o":24.96,"t":"2026-10-16T19:05:00Z","v":5618,"vw":24.969315},{"c":24.96,"h":24.98,"l":24.955,"n":131,"o":24.975,"t":"2026-10-16T19:10:00Z","v":5872,"vw":24.968183},{"c":24.99,"h":24.99,"l":24.96,"n":85,"o":24.96,"t":"2026-10-16T19:15:00Z","v":3591,"vw":24.969724},{"c":24.98,"h":24.99,"l":24.975,"n":149,"o":24.985,"t":"2026-10-16T19:20:00Z","v":5308,"vw":24.984643},{"c":24.985,"h":24.995,"l":24.972,"n":116,"o":24.99,"t":"2026-10-16T19:25:00Z","v":2656,"vw":24.981421},{"c":24.965,"h":25,"l":24.955,"n":203,"o":24.99,"t":"2026-10-16T19:30:00Z","v":9138,"vw":24.97721},{"c":24.965,"h":24.985,"l":24.96,"n":195,"o":24.97,"t":"2026-10-16T19:35:00Z","v":11436,"vw":24.973585},{"c":24.89,"h":24.96,"l":24.89,"n":350,"o":24.96,"t":"2026-10-16T19:40:00Z","v":26769,"vw":24.911956},{"c":24.92,"h":24.93,"l":24.88,"n":323,"o":24.89,"t":"2026-10-16T19:45:00Z","v":24726,"vw":24.902586},{"c":24.96,"h":24.995,"l":24.93,"n":549,"o":24.93,"t":"2026-10-16T19:50:00Z","v":50819,"vw":24.972105},{"c":24.88,"h":24.95,"l":24.88,"n":970,"o":24.95,"t":"2026-10-16T19:55:00Z","v":93214,"vw":24.917703},{"c":24.88,"h":24.88,"l":24.88,"n":24,"o":24.88,"t":"2026-10-16T20:00:00Z","v":99411,"vw":24.88},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-19T12:00:00Z","v":100,"vw":24.86},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-19T12:55:00Z","v":100,"vw":24.79},{"c":24.85,"h":24.85,"l":24.76,"n":25,"o":24.78,"t":"2026-10-19T13:30:00Z","v":4869,"vw":24.784575},{"c":24.871,"h":24.871,"l":24.77,"n":13,"o":24.77,"t":"2026-10-19T13:45:00Z","v":1622,"vw":24.85387},{"c":24.855,"h":24.861,"l":24.855,"n":18,"o":24.856,"t":"2026-10-19T13:50:00Z","v":1066,"vw":24.856615},{"c":24.875,"h":24.89,"l":24.81,"n":96,"o":24.81,"t":"2026-10-19T13:55:00Z","v":3462,"vw":24.842381},{"c":24.895,"h":24.9,"l":24.86,"n":308,"o":24.875,"t":"2026-10-19T14:00:00Z","v":10288,"vw":24.889523},{"c":24.9,"h":24.9,"l":24.89,"n":56,"o":24.895,"t":"2026-10-19T14:05:00Z","v":3070,"vw":24.898297},{"c":24.9,"h":24.92,"l":24.9,"n":70,"o":24.92,"t":"2026-10-19T14:10:00Z","v":1572,"vw":24.915},{"c":24.95,"h":24.95,"l":24.925,"n":63,"o":24.94,"t":"2026-10-19T14:15:00Z","v":1698,"vw":24.937143},{"c":24.88,"h":24.945,"l":24.88,"n":126,"o":24.93,"t":"2026-10-19T14:20:00Z","v":4134,"vw":24.916599},{"c":24.87,"h":24.885,"l":24.87,"n":23,"o":24.885,"t":"2026-10-19T14:25:00Z","v":535,"vw":24.8775},{"c":24.935,"h":24.95,"l":24.91,"n":107,"o":24.91,"t":"2026-10-19T14:30:00Z","v":3112,"vw":24.935649},{"c":24.93,"h":24.955,"l":24.93,"n":72,"o":24.935,"t":"2026-10-19T14:35:00Z","v":1923,"vw":24.93445},{"c":24.92,"h":24.92,"l":24.89,"n":143,"o":24.92,"t":"2026-10-19T14:40:00Z","v":3263,"vw":24.912997},{"c":24.92,"h":24.93,"l":24.91,"n":45,"o":24.93,"t":"2026-10-19T14:45:00Z","v":1185,"vw":24.92},{"c":24.91,"h":24.93,"l":24.91,"n":44,"o":24.93,"t":"2026-10-19T14:50:00Z","v":908,"vw":24.915},{"c":24.94,"h":24.94,"l":24.925,"n":80,"o":24.925,"t":"2026-10-19T14:55:00Z","v":3819,"vw":24.933934},{"c":24.965,"h":24.965,"l":24.93,"n":52,"o":24.93,"t":"2026-10-19T15:00:00Z","v":1987,"vw":24.93927},{"c":24.96,"h":24.96,"l":24.955,"n":23,"o":24.96,"t":"2026-10-19T15:05:00Z","v":737,"vw":24.95875},{"c":25.06,"h":25.06,"l":24.97,"n":64,"o":24.97,"t":"2026-10-19T15:10:00Z","v":2144,"vw":25.014091},{"c":25.04,"h":25.06,"l":25.04,"n":86,"o":25.06,"t":"2026-10-19T15:15:00Z","v":4407,"vw":25.048541},{"c":25.05,"h":25.05,"l":25.03,"n":71,"o":25.04,"t":"2026-10-19T15:20:00Z","v":2564,"vw":25.038889},{"c":24.99,"h":25.03,"l":24.975,"n":113,"o":25.03,"t":"2026-10-19T15:25:00Z","v":4246,"vw":25.0042},{"c":25.01,"h":25.02,"l":25.005,"n":59,"o":25.005,"t":"2026-10-19T15:30:00Z","v":1745,"vw":25.01},{"c":25.025,"h":25.025,"l":25.005,"n":70,"o":25.01,"t":"2026-10-19T15:35:00Z","v":2451,"vw":25.0125},{"c":25.03,"h":25.03,"l":25.02,"n":72,"o":25.02,"t":"2026-10-19T15:40:00Z","v":3542,"vw":25.020741},{"c":25.03,"h":25.045,"l":25.01,"n":85,"o":25.02,"t":"2026-10-19T15:45:00Z","v":3044,"vw":25.02475},{"c":25.01,"h":25.035,"l":25.01,"n":71,"o":25.03,"t":"2026-10-19T15:50:00Z","v":2531,"vw":25.023632},{"c":25.005,"h":25.02,"l":25,"n":71,"o":25,"t":"2026-10-19T15:55:00Z","v":2355,"vw":25.010506},{"c":24.97,"h":25.01,"l":24.945,"n":94,"o":25.01,"t":"2026-10-19T16:00:00Z","v":3289,"vw":24.967381},{"c":24.96,"h":24.97,"l":24.96,"n":18,"o":24.97,"t":"2026-10-19T16:05:00Z","v":405,"vw":24.966923},{"c":24.96,"h":24.96,"l":24.945,"n":74,"o":24.95,"t":"2026-10-19T16:10:00Z","v":3669,"vw":24.956744},{"c":24.965,"h":24.975,"l":24.94,"n":88,"o":24.94,"t":"2026-10-19T16:15:00Z","v":4127,"vw":24.956521},{"c":24.96,"h":24.97,"l":24.96,"n":53,"o":24.96,"t":"2026-10-19T16:20:00Z","v":1309,"vw":24.962857},{"c":24.965,"h":24.97,"l":24.96,"n":61,"o":24.97,"t":"2026-10-19T16:25:00Z","v":2301,"vw":24.968373},{"c":24.95,"h":24.97,"l":24.95,"n":70,"o":24.97,"t":"2026-10-19T16:30:00Z","v":2011,"vw":24.961364},{"c":24.96,"h":24.96,"l":24.96,"n":35,"o":24.96,"t":"2026-10-19T16:35:00Z","v":1448,"vw":24.96},{"c":24.945,"h":24.96,"l":24.94,"n":68,"o":24.96,"t":"2026-10-19T16:45:00Z","v":1937,"vw":24.95125},{"c":24.95,"h":24.95,"l":24.945,"n":45,"o":24.945,"t":"2026-10-19T16:50:00Z","v":1705,"vw":24.946959},{"c":24.93,"h":24.96,"l":24.93,"n":51,"o":24.96,"t":"2026-10-19T17:00:00Z","v":1883,"vw":24.954444},{"c":24.89,"h":24.93,"l":24.885,"n":111,"o":24.93,"t":"2026-10-19T17:05:00Z","v":6534,"vw":24.900974},{"c":24.88,"h":24.89,"l":24.87,"n":96,"o":24.87,"t":"2026-10-19T17:10:00Z","v":1904,"vw":24.875556},{"c":24.88,"h":24.89,"l":24.875,"n":83,"o":24.885,"t":"2026-10-19T17:15:00Z","v":5326,"vw":24.881919},{"c":24.885,"h":24.9,"l":24.88,"n":210,"o":24.885,"t":"2026-10-19T17:20:00Z","v":9707,"vw":24.890932},{"c":24.9,"h":24.9,"l":24.9,"n":37,"o":24.9,"t":"2026-10-19T17:25:00Z","v":3640,"vw":24.9},{"c":24.9,"h":24.9,"l":24.9,"n":47,"o":24.9,"t":"2026-10-19T17:30:00Z","v":904,"vw":24.9},{"c":24.915,"h":24.915,"l":24.9,"n":58,"o":24.9,"t":"2026-10-19T17:35:00Z","v":1114,"vw":24.908},{"c":24.925,"h":24.94,"l":24.92,"n":111,"o":24.92,"t":"2026-10-19T17:40:00Z","v":3105,"vw":24.933722},{"c":24.91,"h":24.92,"l":24.91,"n":22,"o":24.92,"t":"2026-10-19T17:45:00Z","v":485,"vw":24.915868},{"c":24.94,"h":24.94,"l":24.92,"n":99,"o":24.92,"t":"2026-10-19T17:50:00Z","v":2622,"vw":24.93},{"c":24.905,"h":24.93,"l":24.895,"n":103,"o":24.93,"t":"2026-10-19T17:55:00Z","v":6184,"vw":24.91054},{"c":24.89,"h":24.895,"l":24.88,"n":45,"o":24.89,"t":"2026-10-19T18:00:00Z","v":1760,"vw":24.89},{"c":24.88,"h":24.89,"l":24.88,"n":17,"o":24.89,"t":"2026-10-19T18:05:00Z","v":480,"vw":24.885},{"c":24.89,"h":24.89,"l":24.89,"n":12,"o":24.89,"t":"2026-10-19T18:10:00Z","v":377,"vw":24.89},{"c":24.9,"h":24.905,"l":24.89,"n":99,"o":24.89,"t":"2026-10-19T18:15:00Z","v":8430,"vw":24.892539},{"c":24.87,"h":24.9,"l":24.87,"n":106,"o":24.895,"t":"2026-10-19T18:20:00Z","v":4080,"vw":24.886562},{"c":24.88,"h":24.88,"l":24.875,"n":36,"o":24.875,"t":"2026-10-19T18:25:00Z","v":1028,"vw":24.879167},{"c":24.86,"h":24.865,"l":24.85,"n":93,"o":24.86,"t":"2026-10-19T18:30:00Z","v":3048,"vw":24.859388},{"c":24.88,"h":24.88,"l":24.87,"n":66,"o":24.87,"t":"2026-10-19T18:35:00Z","v":3329,"vw":24.874251},{"c":24.88,"h":24.895,"l":24.87,"n":192,"o":24.88,"t":"2026-10-19T18:40:00Z","v":9567,"vw":24.881126},{"c":24.88,"h":24.885,"l":24.88,"n":40,"o":24.88,"t":"2026-10-19T18:45:00Z","v":951,"vw":24.88216},{"c":24.85,"h":24.87,"l":24.85,"n":108,"o":24.87,"t":"2026-10-19T18:50:00Z","v":2897,"vw":24.861677},{"c":24.855,"h":24.86,"l":24.85,"n":34,"o":24.85,"t":"2026-10-19T18:55:00Z","v":1917,"vw":24.856575},{"c":24.87,"h":24.87,"l":24.87,"n":37,"o":24.87,"t":"2026-10-19T19:00:00Z","v":1281,"vw":24.87},{"c":24.86,"h":24.87,"l":24.86,"n":60,"o":24.87,"t":"2026-10-19T19:05:00Z","v":2986,"vw":24.866923},{"c":24.87,"h":24.87,"l":24.86,"n":57,"o":24.87,"t":"2026-10-19T19:10:00Z","v":1885,"vw":24.86802},{"c":24.85,"h":24.87,"l":24.85,"n":114,"o":24.87,"t":"2026-10-19T19:15:00Z","v":2489,"vw":24.859167},{"c":24.86,"h":24.865,"l":24.845,"n":134,"o":24.85,"t":"2026-10-19T19:20:00Z","v":6617,"vw":24.850579},{"c":24.85,"h":24.875,"l":24.85,"n":73,"o":24.87,"t":"2026-10-19T19:25:00Z","v":2809,"vw":24.863889},{"c":24.85,"h":24.85,"l":24.83,"n":97,"o":24.85,"t":"2026-10-19T19:30:00Z","v":2676,"vw":24.837571},{"c":24.81,"h":24.855,"l":24.81,"n":173,"o":24.855,"t":"2026-10-19T19:35:00Z","v":6832,"vw":24.829859},{"c":24.83,"h":24.83,"l":24.805,"n":172,"o":24.815,"t":"2026-10-19T19:40:00Z","v":7900,"vw":24.818941},{"c":24.82,"h":24.86,"l":24.82,"n":202,"o":24.83,"t":"2026-10-19T19:45:00Z","v":8119,"vw":24.836413},{"c":24.81,"h":24.825,"l":24.805,"n":330,"o":24.81,"t":"2026-10-19T19:50:00Z","v":19502,"vw":24.813562},{"c":24.84,"h":24.86,"l":24.805,"n":1017,"o":24.805,"t":"2026-10-19T19:55:00Z","v":66088,"vw":24.83078},{"c":24.84,"h":24.84,"l":24.84,"n":15,"o":24.84,"t":"2026-10-19T20:00:00Z","v":94857,"vw":24.84},{"c":25.09,"h":25.095,"l":24.84,"n":48,"o":24.84,"t":"2026-10-20T13:30:00Z","v":6417,"vw":24.905102},{"c":25.27,"h":25.27,"l":25.205,"n":96,"o":25.205,"t":"2026-10-20T13:35:00Z","v":5313,"vw":25.249134},{"c":25.26,"h":25.34,"l":25.26,"n":41,"o":25.275,"t":"2026-10-20T13:40:00Z","v":1879,"vw":25.275833},{"c":25.265,"h":25.265,"l":25.26,"n":30,"o":25.26,"t":"2026-10-20T13:45:00Z","v":1982,"vw":25.262187},{"c":25.32,"h":25.33,"l":25.265,"n":78,"o":25.27,"t":"2026-10-20T13:50:00Z","v":6360,"vw":25.303409},{"c":25.32,"h":25.4,"l":25.32,"n":86,"o":25.32,"t":"2026-10-20T13:55:00Z","v":6151,"vw":25.323846},{"c":25.31,"h":25.37,"l":25.305,"n":121,"o":25.325,"t":"2026-10-20T14:00:00Z","v":3960,"vw":25.336426},{"c":25.31,"h":25.31,"l":25.285,"n":18,"o":25.3,"t":"2026-10-20T14:05:00Z","v":562,"vw":25.298333},{"c":25.295,"h":25.32,"l":25.295,"n":30,"o":25.31,"t":"2026-10-20T14:10:00Z","v":1084,"vw":25.31},{"c":25.31,"h":25.31,"l":25.28,"n":70,"o":25.31,"t":"2026-10-20T14:15:00Z","v":3062,"vw":25.298696},{"c":25.41,"h":25.41,"l":25.305,"n":107,"o":25.305,"t":"2026-10-20T14:20:00Z","v":3070,"vw":25.345028},{"c":25.45,"h":25.465,"l":25.45,"n":33,"o":25.465,"t":"2026-10-20T14:25:00Z","v":840,"vw":25.458},{"c":25.42,"h":25.42,"l":25.42,"n":4,"o":25.42,"t":"2026-10-20T14:30:00Z","v":161,"vw":25.42},{"c":25.39,"h":25.39,"l":25.36,"n":48,"o":25.39,"t":"2026-10-20T14:35:00Z","v":2008,"vw":25.383185},{"c":25.44,"h":25.445,"l":25.375,"n":81,"o":25.395,"t":"2026-10-20T14:40:00Z","v":2819,"vw":25.409167},{"c":25.44,"h":25.46,"l":25.44,"n":114,"o":25.45,"t":"2026-10-20T14:45:00Z","v":6661,"vw":25.45785},{"c":25.47,"h":25.49,"l":25.45,"n":108,"o":25.47,"t":"2026-10-20T14:50:00Z","v":3381,"vw":25.474503},{"c":25.42,"h":25.46,"l":25.42,"n":88,"o":25.46,"t":"2026-10-20T14:55:00Z","v":2349,"vw":25.431919},{"c":25.36,"h":25.43,"l":25.36,"n":47,"o":25.43,"t":"2026-10-20T15:00:00Z","v":1517,"vw":25.394583},{"c":25.335,"h":25.35,"l":25.325,"n":62,"o":25.35,"t":"2026-10-20T15:05:00Z","v":1765,"vw":25.341111},{"c":25.3,"h":25.33,"l":25.27,"n":84,"o":25.33,"t":"2026-10-20T15:10:00Z","v":3742,"vw":25.291534},{"c":25.3,"h":25.325,"l":25.295,"n":120,"o":25.3,"t":"2026-10-20T15:15:00Z","v":3766,"vw":25.307295},{"c":25.27,"h":25.28,"l":25.27,"n":13,"o":25.28,"t":"2026-10-20T15:20:00Z","v":525,"vw":25.275},{"c":25.24,"h":25.28,"l":25.24,"n":58,"o":25.28,"t":"2026-10-20T15:25:00Z","v":1296,"vw":25.254286},{"c":25.23,"h":25.24,"l":25.23,"n":57,"o":25.23,"t":"2026-10-20T15:30:00Z","v":2211,"vw":25.230769},{"c":25.275,"h":25.275,"l":25.225,"n":92,"o":25.23,"t":"2026-10-20T15:35:00Z","v":2789,"vw":25.255455},{"c":25.31,"h":25.325,"l":25.29,"n":79,"o":25.29,"t":"2026-10-20T15:40:00Z","v":2035,"vw":25.301137},{"c":25.26,"h":25.3,"l":25.26,"n":40,"o":25.3,"t":"2026-10-20T15:45:00Z","v":5774,"vw":25.266824},{"c":25.28,"h":25.285,"l":25.27,"n":39,"o":25.27,"t":"2026-10-20T15:50:00Z","v":1535,"vw":25.27375},{"c":25.24,"h":25.27,"l":25.24,"n":53,"o":25.27,"t":"2026-10-20T15:55:00Z","v":1260,"vw":25.258},{"c":25.23,"h":25.24,"l":25.23,"n":36,"o":25.24,"t":"2026-10-20T16:00:00Z","v":1073,"vw":25.233968},{"c":25.215,"h":25.24,"l":25.215,"n":50,"o":25.24,"t":"2026-10-20T16:05:00Z","v":1652,"vw":25.235112},{"c":25.19,"h":25.22,"l":25.19,"n":30,"o":25.22,"t":"2026-10-20T16:10:00Z","v":657,"vw":25.2075},{"c":25.15,"h":25.2,"l":25.15,"n":84,"o":25.19,"t":"2026-10-20T16:15:00Z","v":3032,"vw":25.167877},{"c":25.14,"h":25.155,"l":25.14,"n":86,"o":25.15,"t":"2026-10-20T16:20:00Z","v":3410,"vw":25.150335},{"c":25.12,"h":25.13,"l":25.115,"n":45,"o":25.125,"t":"2026-10-20T16:25:00Z","v":1236,"vw":25.121429},{"c":25.135,"h":25.145,"l":25.13,"n":67,"o":25.14,"t":"2026-10-20T16:30:00Z","v":1888,"vw":25.139494},{"c":25.14,"h":25.15,"l":25.14,"n":49,"o":25.15,"t":"2026-10-20T16:35:00Z","v":1682,"vw":25.141491},{"c":25.15,"h":25.155,"l":25.14,"n":22,"o":25.155,"t":"2026-10-20T16:40:00Z","v":673,"vw":25.148333},{"c":25.16,"h":25.16,"l":25.15,"n":32,"o":25.15,"t":"2026-10-20T16:45:00Z","v":1473,"vw":25.153084},{"c":25.135,"h":25.16,"l":25.135,"n":39,"o":25.16,"t":"2026-10-20T16:50:00Z","v":956,"vw":25.154919},{"c":25.145,"h":25.145,"l":25.14,"n":34,"o":25.14,"t":"2026-10-20T16:55:00Z","v":985,"vw":25.141121},{"c":25.14,"h":25.14,"l":25.14,"n":74,"o":25.14,"t":"2026-10-20T17:00:00Z","v":1518,"vw":25.14},{"c":25.13,"h":25.14,"l":25.13,"n":117,"o":25.14,"t":"2026-10-20T17:05:00Z","v":3325,"vw":25.13625},{"c":25.1,"h":25.11,"l":25.1,"n":99,"o":25.11,"t":"2026-10-20T17:10:00Z","v":2899,"vw":25.107},{"c":25.07,"h":25.08,"l":25.065,"n":116,"o":25.08,"t":"2026-10-20T17:15:00Z","v":11784,"vw":25.068502},{"c":25.065,"h":25.08,"l":25.065,"n":154,"o":25.07,"t":"2026-10-20T17:20:00Z","v":8715,"vw":25.070078},{"c":25.065,"h":25.075,"l":25.06,"n":73,"o":25.075,"t":"2026-10-20T17:25:00Z","v":3983,"vw":25.063304},{"c":25.04,"h":25.065,"l":25.04,"n":151,"o":25.065,"t":"2026-10-20T17:30:00Z","v":7351,"vw":25.053767},{"c":25.04,"h":25.05,"l":25.04,"n":51,"o":25.045,"t":"2026-10-20T17:35:00Z","v":1894,"vw":25.044849},{"c":25.04,"h":25.045,"l":25.04,"n":61,"o":25.04,"t":"2026-10-20T17:40:00Z","v":2254,"vw":25.040463},{"c":25.03,"h":25.03,"l":25.03,"n":37,"o":25.03,"t":"2026-10-20T17:45:00Z","v":1267,"vw":25.03},{"c":25.03,"h":25.03,"l":25.03,"n":16,"o":25.03,"t":"2026-10-20T17:50:00Z","v":1028,"vw":25.03},{"c":25.01,"h":25.03,"l":25.01,"n":80,"o":25.03,"t":"2026-10-20T17:55:00Z","v":3454,"vw":25.016522},{"c":25.01,"h":25.025,"l":25.01,"n":103,"o":25.02,"t":"2026-10-20T18:00:00Z","v":4199,"vw":25.021301},{"c":25,"h":25.01,"l":25,"n":32,"o":25.01,"t":"2026-10-20T18:05:00Z","v":1248,"vw":25.00551},{"c":24.99,"h":25.01,"l":24.99,"n":37,"o":25.01,"t":"2026-10-20T18:10:00Z","v":1599,"vw":25.001111},{"c":24.965,"h":24.99,"l":24.96,"n":143,"o":24.99,"t":"2026-10-20T18:15:00Z","v":5118,"vw":24.980019},{"c":24.95,"h":24.965,"l":24.95,"n":80,"o":24.96,"t":"2026-10-20T18:20:00Z","v":2354,"vw":24.96},{"c":24.95,"h":24.955,"l":24.94,"n":88,"o":24.94,"t":"2026-10-20T18:25:00Z","v":3194,"vw":24.945714},{"c":24.96,"h":24.965,"l":24.955,"n":61,"o":24.955,"t":"2026-10-20T18:30:00Z","v":1545,"vw":24.960615},{"c":24.96,"h":24.96,"l":24.955,"n":72,"o":24.96,"t":"2026-10-20T18:35:00Z","v":2804,"vw":24.9595},{"c":24.96,"h":24.97,"l":24.96,"n":66,"o":24.97,"t":"2026-10-20T18:40:00Z","v":2179,"vw":24.96902},{"c":24.985,"h":24.985,"l":24.955,"n":42,"o":24.955,"t":"2026-10-20T18:45:00Z","v":1725,"vw":24.967627},{"c":24.985,"h":24.985,"l":24.985,"n":20,"o":24.985,"t":"2026-10-20T18:50:00Z","v":553,"vw":24.985},{"c":24.98,"h":24.98,"l":24.975,"n":104,"o":24.98,"t":"2026-10-20T18:55:00Z","v":2850,"vw":24.977951},{"c":24.99,"h":25.01,"l":24.985,"n":107,"o":24.985,"t":"2026-10-20T19:00:00Z","v":5877,"vw":24.999749},{"c":24.99,"h":25.005,"l":24.99,"n":59,"o":24.99,"t":"2026-10-20T19:05:00Z","v":1930,"vw":24.995376},{"c":25.01,"h":25.02,"l":25.005,"n":44,"o":25.005,"t":"2026-10-20T19:10:00Z","v":2227,"vw":25.01},{"c":25.02,"h":25.02,"l":25,"n":180,"o":25.01,"t":"2026-10-20T19:15:00Z","v":14651,"vw":25.010264},{"c":25.015,"h":25.02,"l":25.005,"n":152,"o":25.02,"t":"2026-10-20T19:20:00Z","v":9475,"vw":25.01286},{"c":25.07,"h":25.085,"l":25.03,"n":157,"o":25.03,"t":"2026-10-20T19:25:00Z","v":8064,"vw":25.064621},{"c":25.085,"h":25.095,"l":25.06,"n":184,"o":25.07,"t":"2026-10-20T19:30:00Z","v":13706,"vw":25.076993},{"c":25.05,"h":25.09,"l":25.025,"n":253,"o":25.085,"t":"2026-10-20T19:35:00Z","v":21057,"vw":25.056929},{"c":25.12,"h":25.13,"l":25.06,"n":186,"o":25.06,"t":"2026-10-20T19:40:00Z","v":12249,"vw":25.104128},{"c":25.085,"h":25.13,"l":25.08,"n":217,"o":25.111,"t":"2026-10-20T19:45:00Z","v":16594,"vw":25.099436},{"c":25.12,"h":25.13,"l":25.06,"n":401,"o":25.08,"t":"2026-10-20T19:50:00Z","v":30474,"vw":25.111509},{"c":25.09,"h":25.14,"l":25.09,"n":966,"o":25.13,"t":"2026-10-20T19:55:00Z","v":72459,"vw":25.119231},{"c":25.1,"h":25.1,"l":25.1,"n":18,"o":25.1,"t":"2026-10-20T20:00:00Z","v":97605,"vw":25.1},{"c":25.08,"h":25.24,"l":24.8608,"n":31,"o":25.14,"t":"2026-10-21T13:30:00Z","v":1922,"vw":25.12324},{"c":25.07,"h":25.18,"l":25.07,"n":113,"o":25.18,"t":"2026-10-21T13:35:00Z","v":2285,"vw":25.104434},{"c":25.1,"h":25.1,"l":25.04,"n":154,"o":25.1,"t":"2026-10-21T13:40:00Z","v":2922,"vw":25.088473},{"c":25.13,"h":25.14,"l":25.07,"n":141,"o":25.09,"t":"2026-10-21T13:45:00Z","v":5705,"vw":25.106498},{"c":25.15,"h":25.15,"l":25.11,"n":47,"o":25.13,"t":"2026-10-21T13:50:00Z","v":1229,"vw":25.12625},{"c":25.11,"h":25.16,"l":25.11,"n":66,"o":25.16,"t":"2026-10-21T13:55:00Z","v":1539,"vw":25.130624},{"c":25.05,"h":25.1,"l":25.05,"n":48,"o":25.1,"t":"2026-10-21T14:00:00Z","v":1116,"vw":25.071667},{"c":25.01,"h":25.035,"l":25.01,"n":132,"o":25.03,"t":"2026-10-21T14:05:00Z","v":3913,"vw":25.018046},{"c":24.965,"h":25.01,"l":24.965,"n":103,"o":25.01,"t":"2026-10-21T14:10:00Z","v":2330,"vw":24.991},{"c":24.97,"h":25,"l":24.97,"n":83,"o":24.97,"t":"2026-10-21T14:15:00Z","v":2600,"vw":24.983349},{"c":24.98,"h":24.98,"l":24.95,"n":66,"o":24.95,"t":"2026-10-21T14:20:00Z","v":2367,"vw":24.957324},{"c":25.01,"h":25.02,"l":24.97,"n":93,"o":24.985,"t":"2026-10-21T14:25:00Z","v":3054,"vw":24.991219},{"c":25.045,"h":25.06,"l":25.03,"n":68,"o":25.03,"t":"2026-10-21T14:30:00Z","v":2260,"vw":25.0515},{"c":25.1,"h":25.1,"l":25.06,"n":63,"o":25.06,"t":"2026-10-21T14:35:00Z","v":2099,"vw":25.076593},{"c":25.09,"h":25.105,"l":25.09,"n":57,"o":25.1,"t":"2026-10-21T14:40:00Z","v":2235,"vw":25.097135},{"c":25.095,"h":25.1,"l":25.085,"n":79,"o":25.09,"t":"2026-10-21T14:45:00Z","v":2435,"vw":25.093375},{"c":25.05,"h":25.08,"l":25.05,"n":59,"o":25.08,"t":"2026-10-21T14:50:00Z","v":1606,"vw":25.070515},{"c":25.02,"h":25.04,"l":25.02,"n":87,"o":25.04,"t":"2026-10-21T14:55:00Z","v":2634,"vw":25.027009},{"c":24.99,"h":25.02,"l":24.98,"n":126,"o":25.02,"t":"2026-10-21T15:00:00Z","v":3172,"vw":24.991802},{"c":24.97,"h":24.98,"l":24.97,"n":67,"o":24.98,"t":"2026-10-21T15:05:00Z","v":1677,"vw":24.972829},{"c":24.93,"h":24.98,"l":24.93,"n":91,"o":24.97,"t":"2026-10-21T15:10:00Z","v":2466,"vw":24.960615},{"c":24.93,"h":24.94,"l":24.92,"n":76,"o":24.92,"t":"2026-10-21T15:15:00Z","v":1842,"vw":24.935005},{"c":24.92,"h":24.94,"l":24.92,"n":74,"o":24.93,"t":"2026-10-21T15:20:00Z","v":3219,"vw":24.933379},{"c":24.96,"h":24.96,"l":24.92,"n":74,"o":24.92,"t":"2026-10-21T15:25:00Z","v":2836,"vw":24.938451},{"c":24.94,"h":24.975,"l":24.94,"n":70,"o":24.96,"t":"2026-10-21T15:30:00Z","v":2019,"vw":24.961951},{"c":24.94,"h":24.95,"l":24.94,"n":40,"o":24.95,"t":"2026-10-21T15:35:00Z","v":922,"vw":24.946667},{"c":24.935,"h":24.94,"l":24.935,"n":36,"o":24.94,"t":"2026-10-21T15:40:00Z","v":677,"vw":24.938339},{"c":24.92,"h":24.94,"l":24.915,"n":77,"o":24.94,"t":"2026-10-21T15:45:00Z","v":2207,"vw":24.925249},{"c":24.925,"h":24.93,"l":24.925,"n":49,"o":24.93,"t":"2026-10-21T15:50:00Z","v":1164,"vw":24.928953},{"c":24.92,"h":24.93,"l":24.92,"n":53,"o":24.925,"t":"2026-10-21T15:55:00Z","v":1778,"vw":24.925},{"c":24.88,"h":24.92,"l":24.88,"n":85,"o":24.915,"t":"2026-10-21T16:00:00Z","v":2584,"vw":24.908846},{"c":24.875,"h":24.88,"l":24.87,"n":65,"o":24.88,"t":"2026-10-21T16:05:00Z","v":1935,"vw":24.878503},{"c":24.86,"h":24.87,"l":24.86,"n":18,"o":24.87,"t":"2026-10-21T16:10:00Z","v":811,"vw":24.868333},{"c":24.875,"h":24.875,"l":24.865,"n":40,"o":24.865,"t":"2026-10-21T16:15:00Z","v":1926,"vw":24.872736},{"c":24.86,"h":24.875,"l":24.86,"n":124,"o":24.875,"t":"2026-10-21T16:20:00Z","v":3275,"vw":24.864003},{"c":24.89,"h":24.89,"l":24.875,"n":58,"o":24.875,"t":"2026-10-21T16:25:00Z","v":1717,"vw":24.879607},{"c":24.91,"h":24.91,"l":24.895,"n":54,"o":24.895,"t":"2026-10-21T16:30:00Z","v":1178,"vw":24.902463},{"c":24.93,"h":24.93,"l":24.89,"n":140,"o":24.91,"t":"2026-10-21T16:35:00Z","v":4453,"vw":24.909901},{"c":24.935,"h":24.94,"l":24.91,"n":95,"o":24.93,"t":"2026-10-21T16:40:00Z","v":3208,"vw":24.921905},{"c":24.91,"h":24.93,"l":24.91,"n":124,"o":24.93,"t":"2026-10-21T16:45:00Z","v":2678,"vw":24.916033},{"c":24.91,"h":24.91,"l":24.9,"n":60,"o":24.91,"t":"2026-10-21T16:50:00Z","v":1051,"vw":24.9075},{"c":24.925,"h":24.925,"l":24.925,"n":38,"o":24.925,"t":"2026-10-21T16:55:00Z","v":1010,"vw":24.925},{"c":24.93,"h":24.93,"l":24.925,"n":68,"o":24.925,"t":"2026-10-21T17:00:00Z","v":1814,"vw":24.929558},{"c":24.93,"h":24.93,"l":24.925,"n":45,"o":24.925,"t":"2026-10-21T17:05:00Z","v":1391,"vw":24.927692},{"c":24.93,"h":24.93,"l":24.93,"n":62,"o":24.93,"t":"2026-10-21T17:10:00Z","v":1733,"vw":24.93},{"c":24.93,"h":24.93,"l":24.915,"n":63,"o":24.92,"t":"2026-10-21T17:15:00Z","v":1341,"vw":24.9225},{"c":24.94,"h":24.945,"l":24.94,"n":95,"o":24.94,"t":"2026-10-21T17:20:00Z","v":2003,"vw":24.940566},{"c":24.93,"h":24.94,"l":24.93,"n":68,"o":24.935,"t":"2026-10-21T17:25:00Z","v":1661,"vw":24.936357},{"c":24.93,"h":24.93,"l":24.92,"n":50,"o":24.92,"t":"2026-10-21T17:30:00Z","v":1572,"vw":24.928032},{"c":24.915,"h":24.925,"l":24.915,"n":34,"o":24.925,"t":"2026-10-21T17:35:00Z","v":962,"vw":24.922033},{"c":24.88,"h":24.91,"l":24.88,"n":90,"o":24.91,"t":"2026-10-21T17:40:00Z","v":2797,"vw":24.891188},{"c":24.89,"h":24.89,"l":24.88,"n":38,"o":24.88,"t":"2026-10-21T17:45:00Z","v":1207,"vw":24.886779},{"c":24.85,"h":24.885,"l":24.85,"n":140,"o":24.885,"t":"2026-10-21T17:50:00Z","v":4829,"vw":24.875439},{"c":24.86,"h":24.86,"l":24.845,"n":98,"o":24.845,"t":"2026-10-21T17:55:00Z","v":2635,"vw":24.849929},{"c":24.84,"h":24.86,"l":24.84,"n":85,"o":24.86,"t":"2026-10-21T18:00:00Z","v":2417,"vw":24.84493},{"c":24.825,"h":24.83,"l":24.825,"n":49,"o":24.83,"t":"2026-10-21T18:05:00Z","v":1162,"vw":24.829167},{"c":24.81,"h":24.825,"l":24.81,"n":73,"o":24.825,"t":"2026-10-21T18:10:00Z","v":1961,"vw":24.816384},{"c":24.805,"h":24.82,"l":24.8,"n":136,"o":24.81,"t":"2026-10-21T18:15:00Z","v":4147,"vw":24.810294},{"c":24.79,"h":24.805,"l":24.79,"n":98,"o":24.8,"t":"2026-10-21T18:20:00Z","v":2737,"vw":24.801311},{"c":24.8,"h":24.815,"l":24.795,"n":160,"o":24.795,"t":"2026-10-21T18:25:00Z","v":15905,"vw":24.806759},{"c":24.79,"h":24.805,"l":24.79,"n":108,"o":24.805,"t":"2026-10-21T18:30:00Z","v":3393,"vw":24.801064},{"c":24.79,"h":24.79,"l":24.785,"n":80,"o":24.785,"t":"2026-10-21T18:35:00Z","v":2200,"vw":24.7855},{"c":24.81,"h":24.81,"l":24.795,"n":64,"o":24.795,"t":"2026-10-21T18:40:00Z","v":2665,"vw":24.802},{"c":24.75,"h":24.81,"l":24.75,"n":188,"o":24.81,"t":"2026-10-21T18:45:00Z","v":6650,"vw":24.781056},{"c":24.775,"h":24.775,"l":24.735,"n":156,"o":24.745,"t":"2026-10-21T18:50:00Z","v":6061,"vw":24.75359},{"c":24.73,"h":24.78,"l":24.73,"n":147,"o":24.775,"t":"2026-10-21T18:55:00Z","v":6421,"vw":24.750988},{"c":24.705,"h":24.72,"l":24.685,"n":143,"o":24.72,"t":"2026-10-21T19:00:00Z","v":6606,"vw":24.700328},{"c":24.74,"h":24.75,"l":24.69,"n":129,"o":24.705,"t":"2026-10-21T19:05:00Z","v":5894,"vw":24.717812},{"c":24.78,"h":24.78,"l":24.72,"n":134,"o":24.74,"t":"2026-10-21T19:10:00Z","v":6049,"vw":24.73796},{"c":24.79,"h":24.8,"l":24.78,"n":119,"o":24.78,"t":"2026-10-21T19:15:00Z","v":5761,"vw":24.793657},{"c":24.79,"h":24.825,"l":24.79,"n":135,"o":24.8,"t":"2026-10-21T19:20:00Z","v":5523,"vw":24.805314},{"c":24.88,"h":24.88,"l":24.795,"n":156,"o":24.795,"t":"2026-10-21T19:25:00Z","v":5244,"vw":24.82872},{"c":24.82,"h":24.87,"l":24.805,"n":205,"o":24.865,"t":"2026-10-21T19:30:00Z","v":8773,"vw":24.835751},{"c":24.815,"h":24.825,"l":24.805,"n":265,"o":24.815,"t":"2026-10-21T19:35:00Z","v":12640,"vw":24.814108},{"c":24.845,"h":24.87,"l":24.815,"n":325,"o":24.815,"t":"2026-10-21T19:40:00Z","v":15421,"vw":24.850037},{"c":24.86,"h":24.87,"l":24.84,"n":238,"o":24.85,"t":"2026-10-21T19:45:00Z","v":10247,"vw":24.852691},{"c":24.9,"h":24.92,"l":24.865,"n":394,"o":24.89,"t":"2026-10-21T19:50:00Z","v":19601,"vw":24.894303},{"c":24.855,"h":24.915,"l":24.85,"n":913,"o":24.91,"t":"2026-10-21T19:55:00Z","v":53680,"vw":24.868354},{"c":24.87,"h":24.87,"l":24.87,"n":15,"o":24.87,"t":"2026-10-21T20:00:00Z","v":84557,"vw":24.87},{"c":24.8,"h":24.8,"l":24.7,"n":6,"o":24.7,"t":"2026-10-22T13:05:00Z","v":2000,"vw":24.75},{"c":24.714,"h":24.78,"l":23.69,"n":84,"o":24.5,"t":"2026-10-22T13:30:00Z","v":13873,"vw":24.370977},{"c":24.76,"h":24.94,"l":24.7,"n":113,"o":24.709,"t":"2026-10-22T13:35:00Z","v":7422,"vw":24.837442},{"c":24.76,"h":24.77,"l":24.615,"n":100,"o":24.715,"t":"2026-10-22T13:40:00Z","v":8704,"vw":24.743358},{"c":24.79,"h":24.905,"l":24.76,"n":86,"o":24.765,"t":"2026-10-22T13:45:00Z","v":6549,"vw":24.825421},{"c":24.7,"h":24.9,"l":24.64,"n":70,"o":24.9,"t":"2026-10-22T13:50:00Z","v":7691,"vw":24.752925},{"c":24.865,"h":24.865,"l":24.75,"n":59,"o":24.75,"t":"2026-10-22T13:55:00Z","v":3449,"vw":24.833929},{"c":24.855,"h":24.945,"l":24.815,"n":317,"o":24.935,"t":"2026-10-22T14:00:00Z","v":22878,"vw":24.887324},{"c":24.93,"h":24.93,"l":24.84,"n":257,"o":24.865,"t":"2026-10-22T14:05:00Z","v":19645,"vw":24.870727},{"c":24.87,"h":24.94,"l":24.87,"n":93,"o":24.94,"t":"2026-10-22T14:10:00Z","v":4649,"vw":24.885149},{"c":24.74,"h":24.85,"l":24.73,"n":173,"o":24.83,"t":"2026-10-22T14:15:00Z","v":12165,"vw":24.804135},{"c":24.685,"h":24.75,"l":24.68,"n":112,"o":24.725,"t":"2026-10-22T14:20:00Z","v":7299,"vw":24.709434},{"c":24.67,"h":24.75,"l":24.66,"n":180,"o":24.74,"t":"2026-10-22T14:25:00Z","v":8623,"vw":24.704631},{"c":24.78,"h":24.8,"l":24.67,"n":175,"o":24.67,"t":"2026-10-22T14:30:00Z","v":11633,"vw":24.750782},{"c":24.78,"h":24.84,"l":24.76,"n":168,"o":24.76,"t":"2026-10-22T14:35:00Z","v":9914,"vw":24.784846},{"c":24.84,"h":24.84,"l":24.765,"n":125,"o":24.765,"t":"2026-10-22T14:40:00Z","v":6448,"vw":24.79202},{"c":24.85,"h":24.88,"l":24.81,"n":111,"o":24.86,"t":"2026-10-22T14:45:00Z","v":3413,"vw":24.846387},{"c":24.82,"h":24.83,"l":24.815,"n":88,"o":24.83,"t":"2026-10-22T14:50:00Z","v":2383,"vw":24.82},{"c":24.82,"h":24.83,"l":24.79,"n":132,"o":24.82,"t":"2026-10-22T14:55:00Z","v":3723,"vw":24.814365},{"c":24.805,"h":24.805,"l":24.745,"n":115,"o":24.76,"t":"2026-10-22T15:00:00Z","v":5946,"vw":24.773548},{"c":24.735,"h":24.8,"l":24.725,"n":127,"o":24.8,"t":"2026-10-22T15:05:00Z","v":2529,"vw":24.750713},{"c":24.79,"h":24.79,"l":24.75,"n":160,"o":24.75,"t":"2026-10-22T15:10:00Z","v":6882,"vw":24.776153},{"c":24.82,"h":24.82,"l":24.78,"n":104,"o":24.78,"t":"2026-10-22T15:15:00Z","v":3139,"vw":24.808112},{"c":24.79,"h":24.82,"l":24.79,"n":72,"o":24.82,"t":"2026-10-22T15:20:00Z","v":1702,"vw":24.806052},{"c":24.755,"h":24.81,"l":24.755,"n":51,"o":24.81,"t":"2026-10-22T15:25:00Z","v":1573,"vw":24.783762},{"c":24.68,"h":24.75,"l":24.66,"n":204,"o":24.75,"t":"2026-10-22T15:30:00Z","v":8198,"vw":24.683643},{"c":24.67,"h":24.68,"l":24.67,"n":71,"o":24.68,"t":"2026-10-22T15:35:00Z","v":1638,"vw":24.6725},{"c":24.73,"h":24.75,"l":24.65,"n":281,"o":24.68,"t":"2026-10-22T15:40:00Z","v":15510,"vw":24.71876},{"c":24.72,"h":24.72,"l":24.7,"n":145,"o":24.7,"t":"2026-10-22T15:45:00Z","v":5338,"vw":24.71232},{"c":24.775,"h":24.8,"l":24.71,"n":231,"o":24.72,"t":"2026-10-22T15:50:00Z","v":18679,"vw":24.764039},{"c":24.76,"h":24.79,"l":24.75,"n":220,"o":24.76,"t":"2026-10-22T15:55:00Z","v":8920,"vw":24.774843},{"c":24.73,"h":24.75,"l":24.72,"n":145,"o":24.75,"t":"2026-10-22T16:00:00Z","v":4407,"vw":24.74164},{"c":24.745,"h":24.77,"l":24.73,"n":121,"o":24.73,"t":"2026-10-22T16:05:00Z","v":3731,"vw":24.744528},{"c":24.71,"h":24.775,"l":24.69,"n":236,"o":24.755,"t":"2026-10-22T16:10:00Z","v":15214,"vw":24.721386},{"c":24.76,"h":24.76,"l":24.72,"n":139,"o":24.72,"t":"2026-10-22T16:15:00Z","v":5318,"vw":24.748533},{"c":24.8,"h":24.8,"l":24.76,"n":89,"o":24.77,"t":"2026-10-22T16:20:00Z","v":3563,"vw":24.770304},{"c":24.75,"h":24.81,"l":24.75,"n":123,"o":24.8,"t":"2026-10-22T16:25:00Z","v":2913,"vw":24.78681},{"c":24.74,"h":24.75,"l":24.73,"n":105,"o":24.745,"t":"2026-10-22T16:30:00Z","v":2640,"vw":24.740556},{"c":24.75,"h":24.75,"l":24.735,"n":101,"o":24.735,"t":"2026-10-22T16:35:00Z","v":3566,"vw":24.742572},{"c":24.715,"h":24.795,"l":24.7,"n":176,"o":24.76,"t":"2026-10-22T16:40:00Z","v":5577,"vw":24.764083},{"c":24.78,"h":24.78,"l":24.7,"n":166,"o":24.72,"t":"2026-10-22T16:45:00Z","v":5825,"vw":24.736199},{"c":24.785,"h":24.81,"l":24.78,"n":89,"o":24.79,"t":"2026-10-22T16:50:00Z","v":2146,"vw":24.79},{"c":24.82,"h":24.82,"l":24.78,"n":140,"o":24.785,"t":"2026-10-22T16:55:00Z","v":4039,"vw":24.798353},{"c":24.86,"h":24.865,"l":24.82,"n":142,"o":24.82,"t":"2026-10-22T17:00:00Z","v":7325,"vw":24.839877},{"c":24.84,"h":24.86,"l":24.84,"n":82,"o":24.86,"t":"2026-10-22T17:05:00Z","v":1554,"vw":24.848824},{"c":24.83,"h":24.87,"l":24.83,"n":67,"o":24.86,"t":"2026-10-22T17:10:00Z","v":2642,"vw":24.842143},{"c":24.85,"h":24.85,"l":24.83,"n":68,"o":24.84,"t":"2026-10-22T17:15:00Z","v":1462,"vw":24.839375},{"c":24.86,"h":24.9,"l":24.845,"n":166,"o":24.845,"t":"2026-10-22T17:20:00Z","v":12088,"vw":24.85528},{"c":24.88,"h":24.89,"l":24.88,"n":86,"o":24.88,"t":"2026-10-22T17:25:00Z","v":2014,"vw":24.881082},{"c":24.855,"h":24.855,"l":24.855,"n":53,"o":24.855,"t":"2026-10-22T17:30:00Z","v":1085,"vw":24.855},{"c":24.8,"h":24.89,"l":24.79,"n":302,"o":24.85,"t":"2026-10-22T17:35:00Z","v":15324,"vw":24.843595},{"c":24.83,"h":24.84,"l":24.81,"n":98,"o":24.81,"t":"2026-10-22T17:40:00Z","v":3829,"vw":24.820172},{"c":24.8,"h":24.84,"l":24.8,"n":57,"o":24.84,"t":"2026-10-22T17:45:00Z","v":1058,"vw":24.8275},{"c":24.76,"h":24.78,"l":24.76,"n":177,"o":24.78,"t":"2026-10-22T17:50:00Z","v":4240,"vw":24.768461},{"c":24.755,"h":24.76,"l":24.755,"n":16,"o":24.76,"t":"2026-10-22T17:55:00Z","v":525,"vw":24.757007},{"c":24.775,"h":24.815,"l":24.76,"n":207,"o":24.76,"t":"2026-10-22T18:00:00Z","v":8298,"vw":24.794393},{"c":24.775,"h":24.815,"l":24.775,"n":157,"o":24.8,"t":"2026-10-22T18:05:00Z","v":5989,"vw":24.801026},{"c":24.8,"h":24.82,"l":24.774,"n":222,"o":24.78,"t":"2026-10-22T18:10:00Z","v":9051,"vw":24.794886},{"c":24.8,"h":24.805,"l":24.76,"n":117,"o":24.79,"t":"2026-10-22T18:15:00Z","v":2904,"vw":24.786409},{"c":24.78,"h":24.82,"l":24.78,"n":130,"o":24.8,"t":"2026-10-22T18:20:00Z","v":3522,"vw":24.802857},{"c":24.77,"h":24.8,"l":24.77,"n":84,"o":24.78,"t":"2026-10-22T18:25:00Z","v":3427,"vw":24.791557},{"c":24.72,"h":24.77,"l":24.72,"n":122,"o":24.77,"t":"2026-10-22T18:30:00Z","v":2895,"vw":24.749228},{"c":24.75,"h":24.76,"l":24.72,"n":115,"o":24.72,"t":"2026-10-22T18:35:00Z","v":4393,"vw":24.739767},{"c":24.74,"h":24.75,"l":24.73,"n":95,"o":24.74,"t":"2026-10-22T18:40:00Z","v":2728,"vw":24.741087},{"c":24.77,"h":24.775,"l":24.74,"n":91,"o":24.74,"t":"2026-10-22T18:45:00Z","v":5268,"vw":24.750301},{"c":24.76,"h":24.775,"l":24.74,"n":146,"o":24.76,"t":"2026-10-22T18:50:00Z","v":3976,"vw":24.757965},{"c":24.76,"h":24.76,"l":24.75,"n":98,"o":24.75,"t":"2026-10-22T18:55:00Z","v":2307,"vw":24.758649},{"c":24.79,"h":24.79,"l":24.77,"n":159,"o":24.77,"t":"2026-10-22T19:00:00Z","v":6793,"vw":24.78028},{"c":24.8,"h":24.81,"l":24.795,"n":84,"o":24.795,"t":"2026-10-22T19:05:00Z","v":2383,"vw":24.804501},{"c":24.77,"h":24.82,"l":24.765,"n":185,"o":24.8,"t":"2026-10-22T19:10:00Z","v":6008,"vw":24.789805},{"c":24.845,"h":24.88,"l":24.775,"n":223,"o":24.79,"t":"2026-10-22T19:15:00Z","v":12037,"vw":24.83383},{"c":24.82,"h":24.865,"l":24.82,"n":227,"o":24.85,"t":"2026-10-22T19:20:00Z","v":11132,"vw":24.848723},{"c":24.81,"h":24.815,"l":24.79,"n":136,"o":24.8,"t":"2026-10-22T19:25:00Z","v":6307,"vw":24.80251},{"c":24.685,"h":24.79,"l":24.685,"n":145,"o":24.79,"t":"2026-10-22T19:30:00Z","v":5034,"vw":24.741322},{"c":24.66,"h":24.71,"l":24.64,"n":264,"o":24.71,"t":"2026-10-22T19:35:00Z","v":14921,"vw":24.677912},{"c":24.65,"h":24.68,"l":24.645,"n":262,"o":24.645,"t":"2026-10-22T19:40:00Z","v":12328,"vw":24.660995},{"c":24.64,"h":24.68,"l":24.63,"n":427,"o":24.66,"t":"2026-10-22T19:45:00Z","v":20555,"vw":24.655621},{"c":24.75,"h":24.79,"l":24.66,"n":690,"o":24.66,"t":"2026-10-22T19:50:00Z","v":44843,"vw":24.741544},{"c":24.72,"h":24.75,"l":24.65,"n":1541,"o":24.75,"t":"2026-10-22T19:55:00Z","v":118739,"vw":24.697564},{"c":24.71,"h":24.71,"l":24.71,"n":15,"o":24.71,"t":"2026-10-22T20:00:00Z","v":136569,"vw":24.71}],"history":[{"c":16.36,"h":17.16,"l":16.34,"n":5518,"o":17.16,"t":"2024-10-21T04:00:00Z","v":254061,"vw":16.48245},{"c":16.56,"h":16.57,"l":16.25,"n":4064,"o":16.3,"t":"2024-10-22T04:00:00Z","v":240354,"vw":16.490904},{"c":16.62,"h":16.64,"l":16.36,"n":3964,"o":16.43,"t":"2024-10-23T04:00:00Z","v":195132,"vw":16.551295},{"c":16.54,"h":16.66,"l":16.369,"n":4023,"o":16.61,"t":"2024-10-24T04:00:00Z","v":230507,"vw":16.49364},{"c":16.35,"h":16.62,"l":16.2,"n":3823,"o":16.53,"t":"2024-10-25T04:00:00Z","v":190425,"vw":16.361363},{"c":16.775,"h":16.85,"l":16.49,"n":4286,"o":16.54,"t":"2024-10-28T04:00:00Z","v":273721,"vw":16.741698},{"c":16.69,"h":16.78,"l":16.35,"n":3637,"o":16.68,"t":"2024-10-29T04:00:00Z","v":148775,"vw":16.711595},{"c":16.9,"h":17.11,"l":16.34,"n":8015,"o":16.66,"t":"2024-10-30T04:00:00Z","v":857815,"vw":16.899255},{"c":16.42,"h":16.92,"l":16.41,"n":3419,"o":16.92,"t":"2024-10-31T04:00:00Z","v":184985,"vw":16.527362},{"c":16.4,"h":16.75,"l":16.27,"n":3264,"o":16.54,"t":"2024-11-01T04:00:00Z","v":192583,"vw":16.381607},{"c":16.24,"h":16.34,"l":16.01,"n":3041,"o":16.32,"t":"2024-11-04T05:00:00Z","v":157974,"vw":16.211951},{"c":16.67,"h":16.68,"l":16.152,"n":5113,"o":16.24,"t":"2024-11-05T05:00:00Z","v":200241,"vw":16.546872},{"c":18.39,"h":18.45,"l":17.16,"n":11198,"o":17.25,"t":"2024-11-06T05:00:00Z","v":1285980,"vw":17.880756},{"c":17.81,"h":18.34,"l":17.76,"n":5726,"o":18.27,"t":"2024-11-07T05:00:00Z","v":295979,"vw":18.023404},{"c":17.99,"h":18.13,"l":17.83,"n":4549,"o":17.88,"t":"2024-11-08T05:00:00Z","v":224241,"vw":17.982348},{"c":18.56,"h":18.66,"l":18.17,"n":5667,"o":18.32,"t":"2024-11-11T05:00:00Z","v":375851,"vw":18.506421},{"c":18.6,"h":18.76,"l":18.265,"n":4721,"o":18.48,"t":"2024-11-12T05:00:00Z","v":268869,"vw":18.574142},{"c":18.53,"h":18.86,"l":18.39,"n":3855,"o":18.8,"t":"2024-11-13T05:00:00Z","v":216733,"vw":18.595614},{"c":18.61,"h":18.71,"l":18.44,"n":4526,"o":18.58,"t":"2024-11-14T05:00:00Z","v":318749,"vw":18.542658},{"c":18.46,"h":18.86,"l":18.335,"n":4555,"o":18.55,"t":"2024-11-15T05:00:00Z","v":274519,"vw":18.51057},{"c":18.31,"h":18.68,"l":18.275,"n":3561,"o":18.49,"t":"2024-11-18T05:00:00Z","v":156334,"vw":18.361473},{"c":18.24,"h":18.36,"l":18.03,"n":3029,"o":18.03,"t":"2024-11-19T05:00:00Z","v":146020,"vw":18.189811},{"c":18.38,"h":18.38,"l":18,"n":4569,"o":18.23,"t":"2024-11-20T05:00:00Z","v":202610,"vw":18.277915},{"c":18.51,"h":18.79,"l":18.37,"n":4127,"o":18.5,"t":"2024-11-21T05:00:00Z","v":205353,"vw":18.54688},{"c":18.71,"h":18.75,"l":18.41,"n":5354,"o":18.57,"t":"2024-11-22T05:00:00Z","v":219667,"vw":18.686248},{"c":18.9,"h":19.37,"l":18.9,"n":5415,"o":18.95,"t":"2024-11-25T05:00:00Z","v":358753,"vw":19.076561},{"c":18.69,"h":18.95,"l":18.66,"n":3834,"o":18.72,"t":"2024-11-26T05:00:00Z","v":169375,"vw":18.754338},{"c":18.73,"h":18.93,"l":18.7,"n":3593,"o":18.89,"t":"2024-11-27T05:00:00Z","v":238742,"vw":18.78473},{"c":18.6,"h":18.92,"l":18.44,"n":2708,"o":18.88,"t":"2024-11-29T05:00:00Z","v":157196,"vw":18.606908},{"c":18.68,"h":18.755,"l":18.4,"n":4811,"o":18.65,"t":"2024-12-02T05:00:00Z","v":206468,"vw":18.642126},{"c":18.5,"h":18.78,"l":18.46,"n":4114,"o":18.69,"t":"2024-12-03T05:00:00Z","v":194265,"vw":18.54908},{"c":18.81,"h":18.84,"l":18.32,"n":3640,"o":18.5,"t":"2024-12-04T05:00:00Z","v":156994,"vw":18.699667},{"c":18.75,"h":19.06,"l":18.73,"n":3473,"o":18.91,"t":"2024-12-05T05:00:00Z","v":133393,"vw":18.839535},{"c":18.69,"h":18.905,"l":18.47,"n":3017,"o":18.9,"t":"2024-12-06T05:00:00Z","v":179822,"vw":18.677902},{"c":18.52,"h":18.87,"l":18.48,"n":3961,"o":18.87,"t":"2024-12-09T05:00:00Z","v":236997,"vw":18.585012},{"c":18.72,"h":18.86,"l":18.42,"n":4285,"o":18.62,"t":"2024-12-10T05:00:00Z","v":214418,"vw":18.734623},{"c":18.71,"h":18.94,"l":18.68,"n":4185,"o":18.89,"t":"2024-12-11T05:00:00Z","v":210124,"vw":18.774162},{"c":18.51,"h":18.74,"l":18.46,"n":3756,"o":18.71,"t":"2024-12-12T05:00:00Z","v":138127,"vw":18.53306},{"c":18.39,"h":18.57,"l":18.21,"n":3981,"o":18.48,"t":"2024-12-13T05:00:00Z","v":418887,"vw":18.349122},{"c":18.6,"h":18.63,"l":18.29,"n":4043,"o":18.39,"t":"2024-12-16T05:00:00Z","v":152607,"vw":18.535985},{"c":18.13,"h":18.5609,"l":18.09,"n":4275,"o":18.51,"t":"2024-12-17T05:00:00Z","v":191203,"vw":18.207797},{"c":17.31,"h":18.47,"l":17.23,"n":7808,"o":18.47,"t":"2024-12-18T05:00:00Z","v":376568,"vw":17.661549},{"c":17.28,"h":18.09,"l":17.21,"n":8352,"o":17.75,"t":"2024-12-19T05:00:00Z","v":294925,"vw":17.360783},{"c":17.66,"h":17.8,"l":17.03,"n":7584,"o":17.03,"t":"2024-12-20T05:00:00Z","v":733963,"vw":17.532061},{"c":17.84,"h":17.84,"l":17.34,"n":6955,"o":17.57,"t":"2024-12-23T05:00:00Z","v":238993,"vw":17.709672},{"c":17.79,"h":18.07,"l":17.64,"n":2879,"o":17.87,"t":"2024-12-24T05:00:00Z","v":144776,"vw":17.778138},{"c":18.07,"h":18.115,"l":17.2701,"n":3501,"o":17.72,"t":"2024-12-26T05:00:00Z","v":216057,"vw":17.932003},{"c":17.84,"h":18.18,"l":17.61,"n":3725,"o":18.02,"t":"2024-12-27T05:00:00Z","v":155238,"vw":17.834276},{"c":17.78,"h":17.9,"l":17.45,"n":3934,"o":17.79,"t":"2024-12-30T05:00:00Z","v":142292,"vw":17.786395},{"c":17.78,"h":18.02,"l":17.75,"n":4490,"o":17.93,"t":"2024-12-31T05:00:00Z","v":362125,"vw":17.81212},{"c":17.54,"h":18.12,"l":17.41,"n":5046,"o":17.92,"t":"2025-01-02T05:00:00Z","v":279862,"vw":17.624216},{"c":17.72,"h":17.75,"l":17.315,"n":3801,"o":17.57,"t":"2025-01-03T05:00:00Z","v":176380,"vw":17.652961},{"c":17.73,"h":18.13,"l":17.67,"n":4116,"o":17.72,"t":"2025-01-06T05:00:00Z","v":235667,"vw":17.83848},{"c":17.63,"h":17.9,"l":17.505,"n":4554,"o":17.78,"t":"2025-01-07T05:00:00Z","v":181421,"vw":17.607896},{"c":17.79,"h":17.966,"l":17.5,"n":4397,"o":17.6,"t":"2025-01-08T05:00:00Z","v":190108,"vw":17.776048},{"c":17.27,"h":17.47,"l":16.92,"n":4982,"o":17.47,"t":"2025-01-10T05:00:00Z","v":245532,"vw":17.214855},{"c":17.63,"h":17.63,"l":17.11,"n":4635,"o":17.11,"t":"2025-01-13T05:00:00Z","v":205581,"vw":17.469539},{"c":17.83,"h":17.98,"l":17.6301,"n":5377,"o":17.74,"t":"2025-01-14T05:00:00Z","v":256618,"vw":17.820122},{"c":18.17,"h":18.515,"l":17.97,"n":4807,"o":18.13,"t":"2025-01-15T05:00:00Z","v":456245,"vw":18.148049},{"c":18.23,"h":18.34,"l":18.01,"n":7040,"o":18.12,"t":"2025-01-16T05:00:00Z","v":301542,"vw":18.211235},{"c":18.2,"h":18.45,"l":17.1701,"n":4443,"o":18.35,"t":"2025-01-17T05:00:00Z","v":132164,"vw":18.219796},{"c":18.65,"h":18.66,"l":18.33,"n":5260,"o":18.33,"t":"2025-01-21T05:00:00Z","v":206702,"vw":18.562509},{"c":18.68,"h":18.77,"l":18.44,"n":9125,"o":18.65,"t":"2025-01-22T05:00:00Z","v":453851,"vw":18.594248},{"c":18.23,"h":18.66,"l":17.26,"n":11217,"o":18.37,"t":"2025-01-23T05:00:00Z","v":644863,"vw":18.234847},{"c":18.42,"h":18.56,"l":18.05,"n":4349,"o":18.19,"t":"2025-01-24T05:00:00Z","v":175595,"vw":18.415597},{"c":18.89,"h":19.05,"l":18.37,"n":4624,"o":18.52,"t":"2025-01-27T05:00:00Z","v":219596,"vw":18.847088},{"c":18.76,"h":19.06,"l":18.5556,"n":4254,"o":18.82,"t":"2025-01-28T05:00:00Z","v":182936,"vw":18.786647},{"c":18.68,"h":18.94,"l":18.42,"n":4261,"o":18.68,"t":"2025-01-29T05:00:00Z","v":273402,"vw":18.681743},{"c":18.83,"h":18.9115,"l":18.68,"n":4415,"o":18.82,"t":"2025-01-30T05:00:00Z","v":216551,"vw":18.819781},{"c":18.79,"h":18.97,"l":18.65,"n":5360,"o":18.76,"t":"2025-01-31T05:00:00Z","v":279593,"vw":18.79432},{"c":18.66,"h":18.8,"l":18.09,"n":4850,"o":18.39,"t":"2025-02-03T05:00:00Z","v":235746,"vw":18.577214},{"c":19.01,"h":19.03,"l":18.21,"n":5454,"o":18.59,"t":"2025-02-04T05:00:00Z","v":202538,"vw":18.907637},{"c":19.16,"h":19.19,"l":18.545,"n":3907,"o":19,"t":"2025-02-05T05:00:00Z","v":163596,"vw":19.089422},{"c":19.4,"h":19.46,"l":18.26,"n":4888,"o":18.81,"t":"2025-02-06T05:00:00Z","v":322914,"vw":19.346463},{"c":19.19,"h":19.43,"l":19,"n":4529,"o":19.4,"t":"2025-02-07T05:00:00Z","v":174844,"vw":19.169733},{"c":18.95,"h":19.23,"l":18.66,"n":3985,"o":18.86,"t":"2025-02-10T05:00:00Z","v":218438,"vw":19.006434},{"c":19.29,"h":19.3,"l":18.8,"n":3933,"o":18.8,"t":"2025-02-11T05:00:00Z","v":193692,"vw":19.111809},{"c":18.84,"h":19.13,"l":18.84,"n":3495,"o":19,"t":"2025-02-12T05:00:00Z","v":140876,"vw":18.923039},{"c":18.86,"h":18.93,"l":17.68,"n":3592,"o":18.4,"t":"2025-02-13T05:00:00Z","v":124957,"vw":18.762987},{"c":18.8,"h":19.06,"l":18.69,"n":2604,"o":18.95,"t":"2025-02-14T05:00:00Z","v":102893,"vw":18.796619},{"c":18.97,"h":19.035,"l":18.77,"n":6251,"o":18.79,"t":"2025-02-18T05:00:00Z","v":259551,"vw":18.93393},{"c":18.81,"h":18.92,"l":18.58,"n":2623,"o":18.8,"t":"2025-02-19T05:00:00Z","v":144916,"vw":18.805716},{"c":18.75,"h":18.81,"l":18.39,"n":3934,"o":18.73,"t":"2025-02-20T05:00:00Z","v":267207,"vw":18.654978},{"c":18.33,"h":18.96,"l":18.3,"n":4417,"o":18.96,"t":"2025-02-21T05:00:00Z","v":307039,"vw":18.43883},{"c":18.08,"h":18.78,"l":18.07,"n":2920,"o":18.49,"t":"2025-02-24T05:00:00Z","v":110463,"vw":18.172356},{"c":18.14,"h":18.35,"l":17.97,"n":7462,"o":18.25,"t":"2025-02-25T05:00:00Z","v":438629,"vw":18.148181},{"c":18.14,"h":18.445,"l":17.935,"n":5225,"o":18.28,"t":"2025-02-26T05:00:00Z","v":258743,"vw":18.124532},{"c":18.17,"h":18.37,"l":18.09,"n":5973,"o":18.26,"t":"2025-02-27T05:00:00Z","v":283247,"vw":18.195747},{"c":18.34,"h":18.45,"l":18.21,"n":4605,"o":18.27,"t":"2025-02-28T05:00:00Z","v":223866,"vw":18.33517},{"c":18.27,"h":18.56,"l":18.18,"n":5485,"o":18.34,"t":"2025-03-03T05:00:00Z","v":200690,"vw":18.360239},{"c":17.65,"h":18.06,"l":17.6,"n":6228,"o":18.06,"t":"2025-03-04T05:00:00Z","v":254656,"vw":17.744291},{"c":17.43,"h":17.815,"l":17.25,"n":5548,"o":17.68,"t":"2025-03-05T05:00:00Z","v":235055,"vw":17.435864},{"c":17.22,"h":17.37,"l":17.1,"n":4680,"o":17.29,"t":"2025-03-06T05:00:00Z","v":192243,"vw":17.21945},{"c":17.04,"h":17.2,"l":16.86,"n":3596,"o":17.2,"t":"2025-03-07T05:00:00Z","v":158036,"vw":17.03756},{"c":16.38,"h":17.18,"l":16.33,"n":5135,"o":17.1,"t":"2025-03-10T04:00:00Z","v":267909,"vw":16.480891},{"c":16.3,"h":16.79,"l":16.185,"n":6523,"o":16.78,"t":"2025-03-11T04:00:00Z","v":254574,"vw":16.326404},{"c":16.49,"h":16.595,"l":16.165,"n":4161,"o":16.38,"t":"2025-03-12T04:00:00Z","v":188514,"vw":16.450405},{"c":16.18,"h":16.575,"l":16.14,"n":3802,"o":16.54,"t":"2025-03-13T04:00:00Z","v":127226,"vw":16.214699},{"c":16.52,"h":16.585,"l":16.27,"n":3961,"o":16.3,"t":"2025-03-14T04:00:00Z","v":155302,"vw":16.501792},{"c":16.56,"h":16.695,"l":16.45,"n":4260,"o":16.45,"t":"2025-03-17T04:00:00Z","v":195659,"vw":16.551003},{"c":16.77,"h":16.8,"l":16.38,"n":4299,"o":16.47,"t":"2025-03-18T04:00:00Z","v":357930,"vw":16.672495},{"c":16.9,"h":16.94,"l":16.6,"n":3709,"o":16.77,"t":"2025-03-19T04:00:00Z","v":199968,"vw":16.857003},{"c":16.82,"h":17.045,"l":16.7,"n":3645,"o":16.7,"t":"2025-03-20T04:00:00Z","v":147920,"vw":16.901937},{"c":16.92,"h":17.09,"l":16.5,"n":5621,"o":16.75,"t":"2025-03-21T04:00:00Z","v":626831,"vw":16.854062},{"c":17.06,"h":17.15,"l":16.85,"n":3401,"o":17.03,"t":"2025-03-24T04:00:00Z","v":169890,"vw":17.041482},{"c":16.91,"h":17.15,"l":16.91,"n":4405,"o":17.05,"t":"2025-03-25T04:00:00Z","v":137053,"vw":16.950576},{"c":16.93,"h":17.18,"l":16.84,"n":3858,"o":16.95,"t":"2025-03-26T04:00:00Z","v":197845,"vw":16.937039},{"c":16.99,"h":17.08,"l":16.76,"n":3902,"o":16.95,"t":"2025-03-27T04:00:00Z","v":166676,"vw":16.952571},{"c":16.69,"h":17.065,"l":16.58,"n":3425,"o":16.97,"t":"2025-03-28T04:00:00Z","v":125664,"vw":16.692669},{"c":16.64,"h":16.9,"l":16.46,"n":4080,"o":16.79,"t":"2025-03-31T04:00:00Z","v":186673,"vw":16.653831},{"c":16.61,"h":16.695,"l":16.38,"n":3682,"o":16.57,"t":"2025-04-01T04:00:00Z","v":158302,"vw":16.581151},{"c":16.79,"h":16.8,"l":16.41,"n":3666,"o":16.41,"t":"2025-04-02T04:00:00Z","v":141169,"vw":16.720863},{"c":15.28,"h":16.1,"l":15.27,"n":6330,"o":16.05,"t":"2025-04-03T04:00:00Z","v":297040,"vw":15.396934},{"c":14.79,"h":14.86,"l":14.35,"n":6994,"o":14.7,"t":"2025-04-04T04:00:00Z","v":310022,"vw":14.67028},{"c":14.79,"h":15.49,"l":14.34,"n":6302,"o":14.47,"t":"2025-04-07T04:00:00Z","v":269426,"vw":14.777275},{"c":14.71,"h":15.52,"l":14.48,"n":5148,"o":15.29,"t":"2025-04-08T04:00:00Z","v":236127,"vw":14.844881},{"c":15.42,"h":15.67,"l":14.305,"n":6270,"o":14.58,"t":"2025-04-09T04:00:00Z","v":392702,"vw":15.138437},{"c":14.53,"h":15.07,"l":14.14,"n":5256,"o":15.07,"t":"2025-04-10T04:00:00Z","v":240920,"vw":14.499154},{"c":14.45,"h":14.99,"l":14.14,"n":5104,"o":14.35,"t":"2025-04-11T04:00:00Z","v":212709,"vw":14.410586},{"c":14.57,"h":15.22,"l":14.21,"n":5553,"o":14.65,"t":"2025-04-14T04:00:00Z","v":254324,"vw":14.532112},{"c":14.78,"h":15.187,"l":14.34,"n":3613,"o":14.59,"t":"2025-04-15T04:00:00Z","v":343456,"vw":14.827317},{"c":14.76,"h":15.025,"l":14.59,"n":5240,"o":14.77,"t":"2025-04-16T04:00:00Z","v":186495,"vw":14.726167},{"c":14.78,"h":14.95,"l":14.63,"n":5820,"o":14.75,"t":"2025-04-17T04:00:00Z","v":211995,"vw":14.771373},{"c":14.68,"h":14.74,"l":14.3019,"n":4303,"o":14.61,"t":"2025-04-21T04:00:00Z","v":209054,"vw":14.628533},{"c":15.25,"h":15.29,"l":14.7,"n":4115,"o":15.17,"t":"2025-04-22T04:00:00Z","v":177716,"vw":15.137581},{"c":15.46,"h":15.86,"l":15.39,"n":5962,"o":15.56,"t":"2025-04-23T04:00:00Z","v":209263,"vw":15.53264},{"c":15.6,"h":15.72,"l":15.01,"n":6976,"o":15.53,"t":"2025-04-24T04:00:00Z","v":304795,"vw":15.537219},{"c":15.57,"h":15.575,"l":15.33,"n":4701,"o":15.41,"t":"2025-04-25T04:00:00Z","v":269491,"vw":15.498477},{"c":15.97,"h":15.995,"l":15.41,"n":5848,"o":15.62,"t":"2025-04-28T04:00:00Z","v":237154,"vw":15.87308},{"c":16.14,"h":16.18,"l":15.64,"n":4206,"o":15.92,"t":"2025-04-29T04:00:00Z","v":140313,"vw":16.091945},{"c":15.79,"h":15.95,"l":15.463,"n":5310,"o":15.86,"t":"2025-04-30T04:00:00Z","v":261577,"vw":15.830982},{"c":15.97,"h":16.075,"l":15.275,"n":3872,"o":15.71,"t":"2025-05-01T04:00:00Z","v":163411,"vw":15.940015},{"c":16.29,"h":16.71,"l":16.05,"n":3333,"o":16.42,"t":"2025-05-02T04:00:00Z","v":208130,"vw":16.27344},{"c":16.41,"h":16.509,"l":16.13,"n":3487,"o":16.13,"t":"2025-05-05T04:00:00Z","v":341516,"vw":16.439849},{"c":16.39,"h":16.51,"l":15.53,"n":4180,"o":16.22,"t":"2025-05-06T04:00:00Z","v":255535,"vw":16.367489},{"c":16.36,"h":16.95,"l":16.29,"n":5001,"o":16.54,"t":"2025-05-07T04:00:00Z","v":269615,"vw":16.40313},{"c":16.76,"h":16.84,"l":16.42,"n":4869,"o":16.78,"t":"2025-05-08T04:00:00Z","v":246081,"vw":16.726863},{"c":16.59,"h":16.99,"l":16.31,"n":5736,"o":16.31,"t":"2025-05-09T04:00:00Z","v":258701,"vw":16.632158},{"c":17.09,"h":17.46,"l":17.05,"n":4742,"o":17.32,"t":"2025-05-12T04:00:00Z","v":190166,"vw":17.148354},{"c":17.19,"h":17.29,"l":17.07,"n":4665,"o":17.21,"t":"2025-05-13T04:00:00Z","v":204487,"vw":17.164315},{"c":17.01,"h":17.16,"l":16.82,"n":3721,"o":17.13,"t":"2025-05-14T04:00:00Z","v":139568,"vw":17.048095},{"c":17.21,"h":17.32,"l":16.47,"n":3883,"o":17.03,"t":"2025-05-15T04:00:00Z","v":146224,"vw":17.183467},{"c":17.1,"h":17.27,"l":16.592,"n":4064,"o":17.13,"t":"2025-05-16T04:00:00Z","v":474795,"vw":17.097227},{"c":17.08,"h":17.15,"l":16.325,"n":3085,"o":16.99,"t":"2025-05-19T04:00:00Z","v":176276,"vw":17.042999},{"c":17.03,"h":17.11,"l":17.005,"n":2823,"o":17.1,"t":"2025-05-20T04:00:00Z","v":101905,"vw":17.04835},{"c":16.65,"h":17,"l":16.635,"n":4897,"o":16.9,"t":"2025-05-21T04:00:00Z","v":225249,"vw":16.753581},{"c":16.52,"h":16.74,"l":16.5,"n":4610,"o":16.5,"t":"2025-05-22T04:00:00Z","v":179049,"vw":16.589151},{"c":16.41,"h":16.49,"l":16.21,"n":3619,"o":16.21,"t":"2025-05-23T04:00:00Z","v":166262,"vw":16.401598},{"c":16.78,"h":16.81,"l":16.45,"n":4197,"o":16.53,"t":"2025-05-27T04:00:00Z","v":159139,"vw":16.718715},{"c":16.58,"h":16.85,"l":16.575,"n":3502,"o":16.74,"t":"2025-05-28T04:00:00Z","v":183123,"vw":16.640819},{"c":16.75,"h":16.75,"l":16.55,"n":3249,"o":16.58,"t":"2025-05-29T04:00:00Z","v":136292,"vw":16.666768},{"c":16.54,"h":16.71,"l":16.525,"n":3059,"o":16.68,"t":"2025-05-30T04:00:00Z","v":229269,"vw":16.582814},{"c":16.47,"h":16.51,"l":16.27,"n":3392,"o":16.5,"t":"2025-06-02T04:00:00Z","v":159049,"vw":16.455384},{"c":16.67,"h":16.74,"l":16.26,"n":5353,"o":16.42,"t":"2025-06-03T04:00:00Z","v":185642,"vw":16.623315},{"c":16.36,"h":16.75,"l":16.33,"n":4025,"o":16.47,"t":"2025-06-04T04:00:00Z","v":165879,"vw":16.404966},{"c":16.34,"h":16.43,"l":16.21,"n":3562,"o":16.35,"t":"2025-06-05T04:00:00Z","v":162741,"vw":16.336049},{"c":16.77,"h":16.78,"l":16.51,"n":4471,"o":16.62,"t":"2025-06-06T04:00:00Z","v":196033,"vw":16.691069},{"c":17,"h":17.1,"l":16.81,"n":4044,"o":16.88,"t":"2025-06-09T04:00:00Z","v":170877,"vw":16.995361},{"c":17.21,"h":17.32,"l":16.96,"n":3163,"o":17.03,"t":"2025-06-10T04:00:00Z","v":164282,"vw":17.190027},{"c":17.06,"h":17.33,"l":16.795,"n":2967,"o":17.32,"t":"2025-06-11T04:00:00Z","v":148544,"vw":17.075404},{"c":17.09,"h":17.11,"l":16.745,"n":3590,"o":16.95,"t":"2025-06-12T04:00:00Z","v":203436,"vw":17.036471},{"c":16.67,"h":16.96,"l":16.615,"n":3867,"o":16.96,"t":"2025-06-13T04:00:00Z","v":187197,"vw":16.714555},{"c":16.75,"h":17.08,"l":16.69,"n":5610,"o":16.91,"t":"2025-06-16T04:00:00Z","v":259037,"vw":16.83167},{"c":16.7,"h":16.85,"l":16.55,"n":4290,"o":16.6,"t":"2025-06-17T04:00:00Z","v":269745,"vw":16.678681},{"c":16.69,"h":16.84,"l":16.57,"n":3996,"o":16.65,"t":"2025-06-18T04:00:00Z","v":199946,"vw":16.729071},{"c":16.71,"h":16.91,"l":16.66,"n":3376,"o":16.86,"t":"2025-06-20T04:00:00Z","v":285115,"vw":16.745969},{"c":17.19,"h":17.2,"l":16.6,"n":3535,"o":16.66,"t":"2025-06-23T04:00:00Z","v":163585,"vw":17.037336},{"c":17.36,"h":17.625,"l":17.11,"n":4599,"o":17.24,"t":"2025-06-24T04:00:00Z","v":263832,"vw":17.44916},{"c":17.25,"h":17.33,"l":17.17,"n":3937,"o":17.33,"t":"2025-06-25T04:00:00Z","v":173591,"vw":17.246274},{"c":17.64,"h":17.66,"l":17.13,"n":4232,"o":17.33,"t":"2025-06-26T04:00:00Z","v":161860,"vw":17.573291},{"c":17.7,"h":17.76,"l":17.09,"n":3656,"o":17.65,"t":"2025-06-27T04:00:00Z","v":414223,"vw":17.68776},{"c":17.74,"h":17.86,"l":17.605,"n":3940,"o":17.71,"t":"2025-06-30T04:00:00Z","v":222602,"vw":17.747756},{"c":18.34,"h":18.4848,"l":17.67,"n":5631,"o":17.67,"t":"2025-07-01T04:00:00Z","v":362141,"vw":18.194353},{"c":18.9,"h":18.975,"l":18.37,"n":6178,"o":18.48,"t":"2025-07-02T04:00:00Z","v":383986,"vw":18.809525},{"c":19.08,"h":19.23,"l":18.51,"n":4400,"o":19,"t":"2025-07-03T04:00:00Z","v":287070,"vw":19.050021},{"c":18.9,"h":19.245,"l":18.79,"n":4479,"o":18.95,"t":"2025-07-07T04:00:00Z","v":213129,"vw":18.937296},{"c":18.95,"h":19.17,"l":18.78,"n":6020,"o":18.78,"t":"2025-07-08T04:00:00Z","v":304304,"vw":18.999512},{"c":18.84,"h":19.11,"l":18.79,"n":3956,"o":19.04,"t":"2025-07-09T04:00:00Z","v":279244,"vw":18.862747},{"c":19.01,"h":19.1,"l":18.86,"n":3888,"o":18.86,"t":"2025-07-10T04:00:00Z","v":183678,"vw":19.016534},{"c":18.7,"h":18.9,"l":18.68,"n":3845,"o":18.81,"t":"2025-07-11T04:00:00Z","v":187507,"vw":18.761421},{"c":18.96,"h":18.98,"l":18.63,"n":3549,"o":18.63,"t":"2025-07-14T04:00:00Z","v":143782,"vw":18.905791},{"c":18.4,"h":18.93,"l":18.395,"n":4749,"o":18.9,"t":"2025-07-15T04:00:00Z","v":201751,"vw":18.517984},{"c":18.44,"h":18.71,"l":18.13,"n":5588,"o":18.63,"t":"2025-07-16T04:00:00Z","v":272344,"vw":18.401399},{"c":18.61,"h":18.71,"l":18.38,"n":4527,"o":18.38,"t":"2025-07-17T04:00:00Z","v":186820,"vw":18.605259},{"c":18.65,"h":18.85,"l":18.56,"n":4644,"o":18.75,"t":"2025-07-18T04:00:00Z","v":195055,"vw":18.65891},{"c":18.58,"h":18.8,"l":18.56,"n":2300,"o":18.68,"t":"2025-07-21T04:00:00Z","v":104871,"vw":18.621293},{"c":18.66,"h":18.87,"l":18.52,"n":3490,"o":18.77,"t":"2025-07-22T04:00:00Z","v":171512,"vw":18.708498},{"c":18.6,"h":18.76,"l":18.45,"n":4541,"o":18.76,"t":"2025-07-23T04:00:00Z","v":159879,"vw":18.588337},{"c":17.78,"h":18.39,"l":17.76,"n":8662,"o":18.39,"t":"2025-07-24T04:00:00Z","v":401580,"vw":17.904315},{"c":17.85,"h":17.85,"l":17.55,"n":6173,"o":17.74,"t":"2025-07-25T04:00:00Z","v":252856,"vw":17.764713},{"c":17.73,"h":17.98,"l":17.71,"n":6445,"o":17.84,"t":"2025-07-28T04:00:00Z","v":281293,"vw":17.784884},{"c":17.61,"h":17.89,"l":17.555,"n":7104,"o":17.89,"t":"2025-07-29T04:00:00Z","v":304243,"vw":17.692683},{"c":17.28,"h":17.73,"l":17.23,"n":6283,"o":17.7,"t":"2025-07-30T04:00:00Z","v":298618,"vw":17.42565},{"c":16.97,"h":17.23,"l":16.95,"n":5761,"o":17.16,"t":"2025-07-31T04:00:00Z","v":267824,"vw":17.028836},{"c":16.59,"h":17.57,"l":16.425,"n":5879,"o":16.82,"t":"2025-08-01T04:00:00Z","v":232866,"vw":16.607106},{"c":16.8,"h":17.4,"l":16.54,"n":5394,"o":16.64,"t":"2025-08-04T04:00:00Z","v":202384,"vw":16.719467},{"c":17.02,"h":17.02,"l":16.59,"n":5133,"o":16.87,"t":"2025-08-05T04:00:00Z","v":272158,"vw":16.871494},{"c":16.81,"h":17.2,"l":16.8,"n":2577,"o":17.09,"t":"2025-08-06T04:00:00Z","v":108923,"vw":16.863466},{"c":16.56,"h":17.265,"l":16.535,"n":3674,"o":16.91,"t":"2025-08-07T04:00:00Z","v":200425,"vw":16.619265},{"c":16.74,"h":16.81,"l":16.57,"n":2807,"o":16.74,"t":"2025-08-08T04:00:00Z","v":124628,"vw":16.735546},{"c":16.79,"h":17.06,"l":16.69,"n":3433,"o":16.78,"t":"2025-08-11T04:00:00Z","v":112002,"vw":16.783969},{"c":17.56,"h":17.57,"l":16.87,"n":3897,"o":16.94,"t":"2025-08-12T04:00:00Z","v":173932,"vw":17.438682},{"c":17.84,"h":17.87,"l":17.51,"n":4754,"o":17.67,"t":"2025-08-13T04:00:00Z","v":185429,"vw":17.77721},{"c":17.78,"h":17.82,"l":17.295,"n":3350,"o":17.62,"t":"2025-08-14T04:00:00Z","v":150419,"vw":17.719728},{"c":17.39,"h":17.84,"l":17.38,"n":3770,"o":17.84,"t":"2025-08-15T04:00:00Z","v":160006,"vw":17.483684},{"c":17.61,"h":17.635,"l":17.32,"n":3878,"o":17.42,"t":"2025-08-18T04:00:00Z","v":156172,"vw":17.535627},{"c":17.49,"h":17.8,"l":17.47,"n":4128,"o":17.6,"t":"2025-08-19T04:00:00Z","v":171421,"vw":17.555362},{"c":17.56,"h":17.59,"l":17.425,"n":4408,"o":17.5,"t":"2025-08-20T04:00:00Z","v":176886,"vw":17.533458},{"c":17.59,"h":17.64,"l":17.36,"n":4088,"o":17.53,"t":"2025-08-21T04:00:00Z","v":148190,"vw":17.57436},{"c":18.39,"h":18.42,"l":17.68,"n":6401,"o":17.79,"t":"2025-08-22T04:00:00Z","v":326214,"vw":18.254889},{"c":18.17,"h":18.355,"l":18.13,"n":3667,"o":18.31,"t":"2025-08-25T04:00:00Z","v":125031,"vw":18.224409},{"c":18.4,"h":18.51,"l":18.16,"n":4784,"o":18.16,"t":"2025-08-26T04:00:00Z","v":173556,"vw":18.41449},{"c":18.57,"h":18.605,"l":18.22,"n":4472,"o":18.35,"t":"2025-08-27T04:00:00Z","v":152394,"vw":18.536043},{"c":18.53,"h":18.62,"l":18.45,"n":4318,"o":18.62,"t":"2025-08-28T04:00:00Z","v":147411,"vw":18.53412},{"c":18.46,"h":18.68,"l":18.43,"n":6006,"o":18.59,"t":"2025-08-29T04:00:00Z","v":202712,"vw":18.510041},{"c":18.44,"h":18.455,"l":18.165,"n":7456,"o":18.27,"t":"2025-09-02T04:00:00Z","v":273861,"vw":18.354758},{"c":18.48,"h":18.58,"l":18.2,"n":4989,"o":18.37,"t":"2025-09-03T04:00:00Z","v":247170,"vw":18.41639},{"c":18.76,"h":18.76,"l":18.415,"n":6131,"o":18.57,"t":"2025-09-04T04:00:00Z","v":231881,"vw":18.665635},{"c":18.43,"h":18.945,"l":18.35,"n":6259,"o":18.82,"t":"2025-09-05T04:00:00Z","v":259467,"vw":18.493044},{"c":18.52,"h":18.63,"l":18.26,"n":7070,"o":18.36,"t":"2025-09-08T04:00:00Z","v":205868,"vw":18.455247},{"c":18.26,"h":18.65,"l":18.215,"n":5699,"o":18.46,"t":"2025-09-09T04:00:00Z","v":219622,"vw":18.306625},{"c":18.29,"h":18.38,"l":18.23,"n":6942,"o":18.26,"t":"2025-09-10T04:00:00Z","v":207090,"vw":18.300958},{"c":18.39,"h":18.415,"l":18.16,"n":6768,"o":18.27,"t":"2025-09-11T04:00:00Z","v":233184,"vw":18.328924},{"c":18.26,"h":18.51,"l":18.13,"n":4454,"o":18.31,"t":"2025-09-12T04:00:00Z","v":193755,"vw":18.255753},{"c":18.04,"h":18.375,"l":18,"n":6070,"o":18.34,"t":"2025-09-15T04:00:00Z","v":189244,"vw":18.097807},{"c":17.82,"h":18.055,"l":17.72,"n":4697,"o":18.01,"t":"2025-09-16T04:00:00Z","v":185010,"vw":17.833696},{"c":17.91,"h":18.41,"l":17.87,"n":7256,"o":17.91,"t":"2025-09-17T04:00:00Z","v":358522,"vw":18.013763},{"c":18.36,"h":18.41,"l":18.01,"n":7490,"o":18.06,"t":"2025-09-18T04:00:00Z","v":371530,"vw":18.31414},{"c":17.89,"h":18.325,"l":17.89,"n":6881,"o":18.24,"t":"2025-09-19T04:00:00Z","v":1590896,"vw":17.930881},{"c":17.9,"h":18.05,"l":17.78,"n":7849,"o":17.9,"t":"2025-09-22T04:00:00Z","v":346163,"vw":17.888017},{"c":17.86,"h":18.2,"l":17.8,"n":7284,"o":17.87,"t":"2025-09-23T04:00:00Z","v":399991,"vw":17.912893},{"c":17.7,"h":17.94,"l":17.63,"n":7227,"o":17.87,"t":"2025-09-24T04:00:00Z","v":337960,"vw":17.734165},{"c":17.51,"h":17.735,"l":17.41,"n":7515,"o":17.67,"t":"2025-09-25T04:00:00Z","v":295151,"vw":17.509774},{"c":17.61,"h":17.685,"l":17.43,"n":5959,"o":17.56,"t":"2025-09-26T04:00:00Z","v":267424,"vw":17.574891},{"c":17.3,"h":17.67,"l":17.24,"n":6048,"o":17.67,"t":"2025-09-29T04:00:00Z","v":243101,"vw":17.332048},{"c":17.285,"h":17.405,"l":17.115,"n":5803,"o":17.29,"t":"2025-09-30T04:00:00Z","v":283674,"vw":17.233156},{"c":17.36,"h":17.55,"l":16.99,"n":9278,"o":17.12,"t":"2025-10-01T04:00:00Z","v":603966,"vw":17.304242},{"c":17.1,"h":17.365,"l":16.96,"n":8127,"o":17.33,"t":"2025-10-02T04:00:00Z","v":279404,"vw":17.100665},{"c":17.26,"h":17.373,"l":17.1,"n":6302,"o":17.1,"t":"2025-10-03T04:00:00Z","v":227613,"vw":17.262529},{"c":17.53,"h":17.67,"l":17.32,"n":7047,"o":17.37,"t":"2025-10-06T04:00:00Z","v":313831,"vw":17.504101},{"c":17.25,"h":17.68,"l":17.24,"n":5696,"o":17.52,"t":"2025-10-07T04:00:00Z","v":208597,"vw":17.419389},{"c":17.27,"h":17.31,"l":17.16,"n":4900,"o":17.28,"t":"2025-10-08T04:00:00Z","v":166583,"vw":17.256359},{"c":17.18,"h":17.37,"l":17.02,"n":5709,"o":17.36,"t":"2025-10-09T04:00:00Z","v":173646,"vw":17.137666},{"c":17.05,"h":17.63,"l":17.04,"n":8116,"o":17.28,"t":"2025-10-10T04:00:00Z","v":409337,"vw":17.200987},{"c":17.24,"h":17.25,"l":16.9,"n":6695,"o":17.21,"t":"2025-10-13T04:00:00Z","v":274055,"vw":17.15541},{"c":17.97,"h":18.04,"l":17.14,"n":6984,"o":17.22,"t":"2025-10-14T04:00:00Z","v":329558,"vw":17.757253},{"c":17.84,"h":18.19,"l":17.75,"n":7376,"o":17.9,"t":"2025-10-15T04:00:00Z","v":369284,"vw":17.88603},{"c":16.71,"h":17.79,"l":16.65,"n":9570,"o":17.75,"t":"2025-10-16T04:00:00Z","v":498939,"vw":16.914844},{"c":17.07,"h":17.135,"l":16.88,"n":8667,"o":16.88,"t":"2025-10-17T04:00:00Z","v":364158,"vw":17.028397},{"c":17.75,"h":17.76,"l":17.08,"n":7061,"o":17.16,"t":"2025-10-20T04:00:00Z","v":265706,"vw":17.566344},{"c":18.08,"h":18.09,"l":17.57,"n":8225,"o":17.67,"t":"2025-10-21T04:00:00Z","v":329658,"vw":17.974567},{"c":17.95,"h":18.29,"l":17.9,"n":8549,"o":18.14,"t":"2025-10-22T04:00:00Z","v":678160,"vw":18.073072},{"c":17.86,"h":18.02,"l":17.43,"n":10829,"o":17.92,"t":"2025-10-23T04:00:00Z","v":662957,"vw":17.773734},{"c":18.56,"h":18.6,"l":18.1,"n":10414,"o":18.33,"t":"2025-10-24T04:00:00Z","v":744395,"vw":18.433044},{"c":18.58,"h":18.75,"l":18.48,"n":10944,"o":18.6,"t":"2025-10-27T04:00:00Z","v":673767,"vw":18.623864},{"c":18.61,"h":18.7,"l":18.33,"n":8154,"o":18.52,"t":"2025-10-28T04:00:00Z","v":477905,"vw":18.62475},{"c":18.33,"h":18.7,"l":17.11,"n":7175,"o":18.52,"t":"2025-10-29T04:00:00Z","v":391332,"vw":18.407912},{"c":18.16,"h":18.57,"l":18.1,"n":7868,"o":18.29,"t":"2025-10-30T04:00:00Z","v":394472,"vw":18.228008},{"c":17.95,"h":18.07,"l":17.54,"n":5943,"o":17.96,"t":"2025-10-31T04:00:00Z","v":396879,"vw":17.898421},{"c":18,"h":18,"l":17.66,"n":8203,"o":17.84,"t":"2025-11-03T05:00:00Z","v":294452,"vw":17.915388},{"c":18.09,"h":18.2,"l":17.74,"n":7431,"o":17.89,"t":"2025-11-04T05:00:00Z","v":408502,"vw":18.069326},{"c":18.39,"h":18.44,"l":17.99,"n":6169,"o":18.01,"t":"2025-11-05T05:00:00Z","v":330538,"vw":18.328173},{"c":18.2,"h":18.48,"l":18.05,"n":6357,"o":18.35,"t":"2025-11-06T05:00:00Z","v":283966,"vw":18.186668},{"c":18.32,"h":18.36,"l":18.01,"n":6047,"o":18.22,"t":"2025-11-07T05:00:00Z","v":361615,"vw":18.249911},{"c":18.42,"h":18.55,"l":18.18,"n":6437,"o":18.37,"t":"2025-11-10T05:00:00Z","v":322764,"vw":18.447618},{"c":18.43,"h":18.61,"l":18.33,"n":4788,"o":18.46,"t":"2025-11-11T05:00:00Z","v":236486,"vw":18.467918},{"c":18.38,"h":18.71,"l":18.33,"n":6818,"o":18.42,"t":"2025-11-12T05:00:00Z","v":510058,"vw":18.464438},{"c":18.34,"h":18.59,"l":18.185,"n":4990,"o":18.31,"t":"2025-11-13T05:00:00Z","v":265411,"vw":18.359895},{"c":18.44,"h":18.465,"l":18.11,"n":4747,"o":18.28,"t":"2025-11-14T05:00:00Z","v":285952,"vw":18.330052},{"c":17.67,"h":18.43,"l":17.65,"n":4775,"o":18.39,"t":"2025-11-17T05:00:00Z","v":204395,"vw":17.841446},{"c":17.85,"h":18.025,"l":17.61,"n":5867,"o":17.67,"t":"2025-11-18T05:00:00Z","v":242218,"vw":17.827036},{"c":18.05,"h":18.115,"l":17.79,"n":5059,"o":17.85,"t":"2025-11-19T05:00:00Z","v":238380,"vw":18.013445},{"c":17.95,"h":18.485,"l":17.9,"n":5198,"o":18.24,"t":"2025-11-20T05:00:00Z","v":198010,"vw":18.060646},{"c":18.52,"h":18.69,"l":18.02,"n":6619,"o":18.02,"t":"2025-11-21T05:00:00Z","v":365983,"vw":18.466153},{"c":18.42,"h":18.6,"l":17.87,"n":5166,"o":18.5,"t":"2025-11-24T05:00:00Z","v":355794,"vw":18.436855},{"c":19,"h":19.09,"l":18.25,"n":5033,"o":18.53,"t":"2025-11-25T05:00:00Z","v":256705,"vw":18.948852},{"c":19.02,"h":19.165,"l":18.89,"n":6537,"o":18.93,"t":"2025-11-26T05:00:00Z","v":328856,"vw":19.043886},{"c":18.85,"h":19.04,"l":18.78,"n":3167,"o":19.02,"t":"2025-11-28T05:00:00Z","v":133544,"vw":18.847571},{"c":19.02,"h":19.13,"l":18.75,"n":5043,"o":18.75,"t":"2025-12-01T05:00:00Z","v":296883,"vw":19.02111},{"c":18.93,"h":19.15,"l":18.9,"n":6126,"o":19.15,"t":"2025-12-02T05:00:00Z","v":295774,"vw":19.01522},{"c":19.49,"h":19.53,"l":18.88,"n":6848,"o":19,"t":"2025-12-03T05:00:00Z","v":441809,"vw":19.386737},{"c":19.63,"h":19.75,"l":19.38,"n":5231,"o":19.4,"t":"2025-12-04T05:00:00Z","v":313654,"vw":19.598124},{"c":19.62,"h":19.65,"l":19.49,"n":4578,"o":19.54,"t":"2025-12-05T05:00:00Z","v":201196,"vw":19.598302},{"c":19.8,"h":19.905,"l":19.51,"n":6220,"o":19.7,"t":"2025-12-08T05:00:00Z","v":272837,"vw":19.815643},{"c":19.8,"h":20.14,"l":19.75,"n":5964,"o":19.82,"t":"2025-12-09T05:00:00Z","v":259922,"vw":19.902292},{"c":20.41,"h":20.52,"l":19.71,"n":6099,"o":19.76,"t":"2025-12-10T05:00:00Z","v":386032,"vw":20.204947},{"c":20.63,"h":20.71,"l":20.32,"n":6986,"o":20.32,"t":"2025-12-11T05:00:00Z","v":293461,"vw":20.59118},{"c":20.51,"h":20.76,"l":20.41,"n":5705,"o":20.76,"t":"2025-12-12T05:00:00Z","v":262928,"vw":20.530293},{"c":20.64,"h":20.71,"l":20.5,"n":5556,"o":20.55,"t":"2025-12-15T05:00:00Z","v":251085,"vw":20.618124},{"c":20.78,"h":20.88,"l":20.57,"n":5782,"o":20.69,"t":"2025-12-16T05:00:00Z","v":251831,"vw":20.770408},{"c":20.65,"h":20.96,"l":20.56,"n":6193,"o":20.76,"t":"2025-12-17T05:00:00Z","v":316414,"vw":20.685684},{"c":20.85,"h":20.935,"l":20.5,"n":5240,"o":20.81,"t":"2025-12-18T05:00:00Z","v":294359,"vw":20.838958},{"c":20.53,"h":20.96,"l":20.41,"n":5233,"o":20.74,"t":"2025-12-19T05:00:00Z","v":611339,"vw":20.554938},{"c":20.52,"h":20.7,"l":20.4,"n":4467,"o":20.56,"t":"2025-12-22T05:00:00Z","v":179657,"vw":20.566761},{"c":20.18,"h":20.535,"l":20.16,"n":4094,"o":20.41,"t":"2025-12-23T05:00:00Z","v":176071,"vw":20.302975},{"c":20.13,"h":20.21,"l":20.085,"n":2289,"o":20.15,"t":"2025-12-24T05:00:00Z","v":80261,"vw":20.134078},{"c":19.9,"h":20.6,"l":19.815,"n":4336,"o":20.15,"t":"2025-12-26T05:00:00Z","v":182957,"vw":19.93577},{"c":19.79,"h":19.995,"l":19.775,"n":4361,"o":19.96,"t":"2025-12-29T05:00:00Z","v":223301,"vw":19.821419},{"c":19.53,"h":19.7925,"l":19.51,"n":5025,"o":19.79,"t":"2025-12-30T05:00:00Z","v":246840,"vw":19.572328},{"c":19.5,"h":19.58,"l":19.42,"n":3811,"o":19.53,"t":"2025-12-31T05:00:00Z","v":182688,"vw":19.506088},{"c":19.48,"h":19.66,"l":19.19,"n":6258,"o":19.46,"t":"2026-01-02T05:00:00Z","v":250151,"vw":19.444586},{"c":20.02,"h":20.28,"l":19.35,"n":5232,"o":19.35,"t":"2026-01-05T05:00:00Z","v":294538,"vw":20.021958},{"c":19.88,"h":19.98,"l":19.76,"n":5706,"o":19.9,"t":"2026-01-06T05:00:00Z","v":252083,"vw":19.877499},{"c":19.74,"h":20.02,"l":19.52,"n":5904,"o":19.91,"t":"2026-01-07T05:00:00Z","v":231224,"vw":19.685481},{"c":20.27,"h":20.55,"l":19.63,"n":7721,"o":19.63,"t":"2026-01-08T05:00:00Z","v":350494,"vw":20.302065},{"c":19.78,"h":20.365,"l":19.75,"n":6517,"o":20.31,"t":"2026-01-09T05:00:00Z","v":240674,"vw":19.895125},{"c":19.73,"h":19.835,"l":19.46,"n":7364,"o":19.59,"t":"2026-01-12T05:00:00Z","v":260006,"vw":19.72415},{"c":19.87,"h":20.13,"l":19.48,"n":7142,"o":19.74,"t":"2026-01-13T05:00:00Z","v":602462,"vw":19.757155},{"c":20.46,"h":20.555,"l":19.695,"n":6620,"o":19.85,"t":"2026-01-14T05:00:00Z","v":487974,"vw":20.286005},{"c":20.99,"h":21.095,"l":20.45,"n":8268,"o":20.45,"t":"2026-01-15T05:00:00Z","v":367166,"vw":20.951395},{"c":20.66,"h":21.1,"l":20.205,"n":7061,"o":20.89,"t":"2026-01-16T05:00:00Z","v":504456,"vw":20.833649},{"c":20.37,"h":20.695,"l":20.3,"n":5343,"o":20.4,"t":"2026-01-20T05:00:00Z","v":242326,"vw":20.424362},{"c":21.47,"h":21.51,"l":20.47,"n":10174,"o":20.47,"t":"2026-01-21T05:00:00Z","v":560889,"vw":21.248488},{"c":21.26,"h":22,"l":21.07,"n":10928,"o":21.795,"t":"2026-01-22T05:00:00Z","v":476892,"vw":21.432102},{"c":19.9,"h":21.08,"l":19.86,"n":12257,"o":21.08,"t":"2026-01-23T05:00:00Z","v":621091,"vw":20.052002},{"c":19.88,"h":20.25,"l":18.95,"n":11923,"o":19.83,"t":"2026-01-26T05:00:00Z","v":482967,"vw":19.815457},{"c":19.82,"h":20.05,"l":19.65,"n":5582,"o":20,"t":"2026-01-27T05:00:00Z","v":287792,"vw":19.812594},{"c":19.51,"h":20.01,"l":19.41,"n":8292,"o":20.01,"t":"2026-01-28T05:00:00Z","v":374550,"vw":19.531162},{"c":19.98,"h":19.98,"l":19.44,"n":8002,"o":19.57,"t":"2026-01-29T05:00:00Z","v":362610,"vw":19.771687},{"c":19.84,"h":20.05,"l":19.63,"n":7344,"o":19.81,"t":"2026-01-30T05:00:00Z","v":375959,"vw":19.853926},{"c":20.24,"h":20.46,"l":19.7068,"n":9398,"o":19.88,"t":"2026-02-02T05:00:00Z","v":331634,"vw":20.278004},{"c":20.52,"h":20.785,"l":20.015,"n":8856,"o":20.17,"t":"2026-02-03T05:00:00Z","v":367042,"vw":20.457375},{"c":20.78,"h":21.07,"l":20.67,"n":8072,"o":20.67,"t":"2026-02-04T05:00:00Z","v":283636,"vw":20.822571},{"c":20.66,"h":21,"l":20.45,"n":11272,"o":20.75,"t":"2026-02-05T05:00:00Z","v":381008,"vw":20.636978},{"c":21.04,"h":21.07,"l":20.8,"n":7834,"o":20.93,"t":"2026-02-06T05:00:00Z","v":360358,"vw":20.994196},{"c":21.11,"h":21.33,"l":20.6,"n":7319,"o":20.94,"t":"2026-02-09T05:00:00Z","v":349856,"vw":21.1461},{"c":20.64,"h":21.27,"l":20.485,"n":8109,"o":21.05,"t":"2026-02-10T05:00:00Z","v":426247,"vw":20.743332},{"c":20.4,"h":20.9975,"l":20.37,"n":7020,"o":20.74,"t":"2026-02-11T05:00:00Z","v":239552,"vw":20.493856},{"c":20.46,"h":20.675,"l":20.15,"n":9236,"o":20.6,"t":"2026-02-12T05:00:00Z","v":335800,"vw":20.428136},{"c":20.57,"h":20.77,"l":20.2,"n":6285,"o":20.39,"t":"2026-02-13T05:00:00Z","v":208737,"vw":20.551354},{"c":20.83,"h":20.96,"l":20.57,"n":5783,"o":20.63,"t":"2026-02-17T05:00:00Z","v":217428,"vw":20.81242},{"c":20.54,"h":21.14,"l":20.5,"n":7731,"o":20.74,"t":"2026-02-18T05:00:00Z","v":343724,"vw":20.668859},{"c":20.37,"h":20.525,"l":20.14,"n":6897,"o":20.36,"t":"2026-02-19T05:00:00Z","v":261716,"vw":20.325023},{"c":20.57,"h":20.6325,"l":20.15,"n":6171,"o":20.4,"t":"2026-02-20T05:00:00Z","v":386051,"vw":20.531691},{"c":19.56,"h":20.725,"l":19.41,"n":9560,"o":20.6,"t":"2026-02-23T05:00:00Z","v":307677,"vw":19.637903},{"c":19.79,"h":19.855,"l":19.52,"n":9448,"o":19.53,"t":"2026-02-24T05:00:00Z","v":386876,"vw":19.722152},{"c":20.32,"h":20.375,"l":19.85,"n":4837,"o":19.97,"t":"2026-02-25T05:00:00Z","v":174340,"vw":20.218548},{"c":20.22,"h":20.58,"l":19.96,"n":7526,"o":20.32,"t":"2026-02-26T05:00:00Z","v":323574,"vw":20.172032},{"c":19.63,"h":19.95,"l":19.42,"n":10490,"o":19.61,"t":"2026-02-27T05:00:00Z","v":555435,"vw":19.614847},{"c":19.91,"h":20.1,"l":19.15,"n":11046,"o":19.26,"t":"2026-03-02T05:00:00Z","v":512878,"vw":19.892501},{"c":19.9,"h":19.985,"l":19.38,"n":8115,"o":19.39,"t":"2026-03-03T05:00:00Z","v":313064,"vw":19.794078},{"c":20.05,"h":20.19,"l":19.555,"n":7005,"o":20,"t":"2026-03-04T05:00:00Z","v":278815,"vw":20.088739},{"c":19.72,"h":20.09,"l":19.52,"n":10036,"o":19.82,"t":"2026-03-05T05:00:00Z","v":411983,"vw":19.69869},{"c":19.55,"h":19.78,"l":19,"n":10141,"o":19.15,"t":"2026-03-06T05:00:00Z","v":407574,"vw":19.371543},{"c":19.62,"h":19.76,"l":18.91,"n":15459,"o":19.2,"t":"2026-03-09T04:00:00Z","v":706974,"vw":19.435157},{"c":19.63,"h":20.06,"l":19.49,"n":10627,"o":19.51,"t":"2026-03-10T04:00:00Z","v":369561,"vw":19.70276},{"c":19.48,"h":19.72,"l":19.39,"n":8970,"o":19.42,"t":"2026-03-11T04:00:00Z","v":426415,"vw":19.510431},{"c":19.56,"h":19.61,"l":19.08,"n":8647,"o":19.1,"t":"2026-03-12T04:00:00Z","v":306892,"vw":19.453617},{"c":19.48,"h":19.9,"l":19.33,"n":9696,"o":19.71,"t":"2026-03-13T04:00:00Z","v":367518,"vw":19.475954},{"c":19.61,"h":19.78,"l":19.58,"n":7005,"o":19.66,"t":"2026-03-16T04:00:00Z","v":246730,"vw":19.655666},{"c":19.55,"h":20,"l":19.46,"n":6855,"o":19.8,"t":"2026-03-17T04:00:00Z","v":310419,"vw":19.562552},{"c":19.28,"h":19.52,"l":19.23,"n":9361,"o":19.35,"t":"2026-03-18T04:00:00Z","v":430264,"vw":19.344944},{"c":19.58,"h":19.71,"l":19.14,"n":8436,"o":19.16,"t":"2026-03-19T04:00:00Z","v":407623,"vw":19.438897},{"c":19.45,"h":19.76,"l":19.34,"n":9512,"o":19.58,"t":"2026-03-20T04:00:00Z","v":724107,"vw":19.466792},{"c":19.68,"h":20.1,"l":19.66,"n":12760,"o":19.87,"t":"2026-03-23T04:00:00Z","v":673810,"vw":19.805584},{"c":19.74,"h":20.025,"l":19.49,"n":8262,"o":19.49,"t":"2026-03-24T04:00:00Z","v":412127,"vw":19.819385},{"c":19.61,"h":20.09,"l":19.45,"n":9102,"o":19.87,"t":"2026-03-25T04:00:00Z","v":463913,"vw":19.650706},{"c":19.7,"h":19.815,"l":19.41,"n":7028,"o":19.49,"t":"2026-03-26T04:00:00Z","v":325319,"vw":19.648227},{"c":19.57,"h":19.765,"l":19.43,"n":7765,"o":19.69,"t":"2026-03-27T04:00:00Z","v":267880,"vw":19.611165},{"c":19.85,"h":19.89,"l":19.64,"n":7490,"o":19.71,"t":"2026-03-30T04:00:00Z","v":301032,"vw":19.806875},{"c":20.16,"h":20.265,"l":19.9,"n":8517,"o":20.14,"t":"2026-03-31T04:00:00Z","v":302226,"vw":20.146989},{"c":20.45,"h":20.645,"l":20.21,"n":8314,"o":20.21,"t":"2026-04-01T04:00:00Z","v":288728,"vw":20.473441},{"c":20.74,"h":20.8,"l":20.09,"n":8779,"o":20.13,"t":"2026-04-02T04:00:00Z","v":317336,"vw":20.648065},{"c":20.76,"h":20.885,"l":20.58,"n":5937,"o":20.65,"t":"2026-04-06T04:00:00Z","v":277610,"vw":20.782597},{"c":20.94,"h":20.97,"l":20.4,"n":6459,"o":20.51,"t":"2026-04-07T04:00:00Z","v":317969,"vw":20.868262},{"c":21.19,"h":21.6,"l":21.05,"n":10618,"o":21.25,"t":"2026-04-08T04:00:00Z","v":608308,"vw":21.240597},{"c":21.47,"h":21.64,"l":21.085,"n":10544,"o":21.14,"t":"2026-04-09T04:00:00Z","v":627728,"vw":21.50801},{"c":21.31,"h":21.51,"l":21.1801,"n":8135,"o":21.51,"t":"2026-04-10T04:00:00Z","v":405820,"vw":21.353226},{"c":21.53,"h":21.55,"l":21.1003,"n":6816,"o":21.24,"t":"2026-04-13T04:00:00Z","v":346797,"vw":21.445922},{"c":21.61,"h":21.72,"l":21.095,"n":7151,"o":21.43,"t":"2026-04-14T04:00:00Z","v":404059,"vw":21.555862},{"c":21.67,"h":21.8,"l":21.41,"n":8278,"o":21.57,"t":"2026-04-15T04:00:00Z","v":434585,"vw":21.659932},{"c":21.57,"h":21.8,"l":21.51,"n":11672,"o":21.59,"t":"2026-04-16T04:00:00Z","v":755289,"vw":21.672771},{"c":21.93,"h":22.43,"l":21.65,"n":10227,"o":21.83,"t":"2026-04-17T04:00:00Z","v":511435,"vw":22.117107},{"c":21.79,"h":22.09,"l":21.78,"n":7048,"o":21.84,"t":"2026-04-20T04:00:00Z","v":251215,"vw":21.859451},{"c":21.37,"h":21.88,"l":21.32,"n":7290,"o":21.74,"t":"2026-04-21T04:00:00Z","v":264461,"vw":21.491734},{"c":21.21,"h":21.5,"l":21.15,"n":8499,"o":21.43,"t":"2026-04-22T04:00:00Z","v":329233,"vw":21.264136},{"c":19.85,"h":20.91,"l":19.25,"n":19369,"o":19.85,"t":"2026-04-23T04:00:00Z","v":1070192,"vw":20.089233},{"c":20,"h":20.05,"l":19.65,"n":11322,"o":19.8,"t":"2026-04-24T04:00:00Z","v":604942,"vw":19.941419},{"c":20.37,"h":20.41,"l":19.93,"n":9150,"o":19.98,"t":"2026-04-27T04:00:00Z","v":436357,"vw":20.320494},{"c":20.91,"h":20.975,"l":20.51,"n":11370,"o":20.51,"t":"2026-04-28T04:00:00Z","v":512786,"vw":20.854399},{"c":20.51,"h":20.93,"l":20.42,"n":9150,"o":20.75,"t":"2026-04-29T04:00:00Z","v":362721,"vw":20.557497},{"c":20.61,"h":20.825,"l":20.2377,"n":7553,"o":20.34,"t":"2026-04-30T04:00:00Z","v":357482,"vw":20.654403},{"c":20.79,"h":20.82,"l":20.35,"n":6894,"o":20.54,"t":"2026-05-01T04:00:00Z","v":328093,"vw":20.748335},{"c":20.5,"h":20.92,"l":19.93,"n":9469,"o":20.67,"t":"2026-05-04T04:00:00Z","v":356423,"vw":20.536494},{"c":20.96,"h":21.14,"l":20.49,"n":8691,"o":20.56,"t":"2026-05-05T04:00:00Z","v":368868,"vw":20.930996},{"c":21.17,"h":21.41,"l":21.03,"n":10135,"o":21.09,"t":"2026-05-06T04:00:00Z","v":414032,"vw":21.21037},{"c":21.08,"h":21.47,"l":20.6349,"n":9365,"o":21.21,"t":"2026-05-07T04:00:00Z","v":395634,"vw":21.190491},{"c":21.28,"h":21.34,"l":21.07,"n":8378,"o":21.07,"t":"2026-05-08T04:00:00Z","v":323746,"vw":21.255257},{"c":20.88,"h":21.42,"l":20.72,"n":11427,"o":21.32,"t":"2026-05-11T04:00:00Z","v":510620,"vw":20.895938},{"c":20.85,"h":20.99,"l":20.33,"n":9147,"o":20.91,"t":"2026-05-12T04:00:00Z","v":372158,"vw":20.733085},{"c":20.65,"h":20.97,"l":20.54,"n":8621,"o":20.73,"t":"2026-05-13T04:00:00Z","v":402801,"vw":20.678215},{"c":20.71,"h":21.06,"l":20.69,"n":6438,"o":20.8,"t":"2026-05-14T04:00:00Z","v":279763,"vw":20.8031},{"c":20.43,"h":20.72,"l":20.35,"n":7912,"o":20.67,"t":"2026-05-15T04:00:00Z","v":364130,"vw":20.445515},{"c":20.82,"h":20.9,"l":20.46,"n":6585,"o":20.47,"t":"2026-05-18T04:00:00Z","v":300871,"vw":20.804327},{"c":20.79,"h":20.93,"l":20.59,"n":7157,"o":20.82,"t":"2026-05-19T04:00:00Z","v":262136,"vw":20.776431},{"c":20.97,"h":21.2,"l":20.62,"n":8869,"o":20.83,"t":"2026-05-20T04:00:00Z","v":441593,"vw":21.023557},{"c":21.08,"h":21.08,"l":20.79,"n":7903,"o":20.86,"t":"2026-05-21T04:00:00Z","v":367292,"vw":20.983802},{"c":21.08,"h":21.44,"l":21.03,"n":7486,"o":21.13,"t":"2026-05-22T04:00:00Z","v":326699,"vw":21.138},{"c":21.49,"h":21.49,"l":20.87,"n":10326,"o":21.14,"t":"2026-05-26T04:00:00Z","v":439288,"vw":21.317795},{"c":21.23,"h":21.61,"l":21.14,"n":8083,"o":21.48,"t":"2026-05-27T04:00:00Z","v":318404,"vw":21.304565},{"c":21.3,"h":21.305,"l":20.95,"n":7348,"o":21.23,"t":"2026-05-28T04:00:00Z","v":308393,"vw":21.180824},{"c":21.32,"h":21.5,"l":21.02,"n":6634,"o":21.29,"t":"2026-05-29T04:00:00Z","v":346427,"vw":21.365414},{"c":21.07,"h":21.24,"l":20.7576,"n":8096,"o":21.11,"t":"2026-06-01T04:00:00Z","v":371299,"vw":21.033372},{"c":21.36,"h":21.4,"l":20.74,"n":8139,"o":20.97,"t":"2026-06-02T04:00:00Z","v":398150,"vw":21.149825},{"c":20.7,"h":21.49,"l":20.68,"n":8275,"o":21.43,"t":"2026-06-03T04:00:00Z","v":279163,"vw":20.885877},{"c":21.42,"h":21.51,"l":20.98,"n":7684,"o":21.08,"t":"2026-06-04T04:00:00Z","v":254571,"vw":21.368129},{"c":21.56,"h":21.755,"l":21.42,"n":6507,"o":21.42,"t":"2026-06-05T04:00:00Z","v":226820,"vw":21.576037},{"c":21.71,"h":21.88,"l":21.585,"n":4918,"o":21.62,"t":"2026-06-08T04:00:00Z","v":177009,"vw":21.721442},{"c":21.94,"h":22.3,"l":21.4,"n":7800,"o":21.84,"t":"2026-06-09T04:00:00Z","v":251089,"vw":21.998788},{"c":22.12,"h":22.26,"l":21.9,"n":6995,"o":22.03,"t":"2026-06-10T04:00:00Z","v":319097,"vw":22.118407},{"c":22.22,"h":22.41,"l":21.94,"n":9396,"o":22.23,"t":"2026-06-11T04:00:00Z","v":300539,"vw":22.175378},{"c":22.5,"h":22.54,"l":22.075,"n":8333,"o":22.36,"t":"2026-06-12T04:00:00Z","v":311993,"vw":22.421094},{"c":22.01,"h":22.67,"l":21.92,"n":11010,"o":22.58,"t":"2026-06-15T04:00:00Z","v":440993,"vw":22.142584},{"c":22.06,"h":22.525,"l":21.91,"n":6638,"o":22.16,"t":"2026-06-16T04:00:00Z","v":361831,"vw":22.065933},{"c":21.66,"h":22.445,"l":21.5,"n":10612,"o":22.06,"t":"2026-06-17T04:00:00Z","v":435682,"vw":21.84433},{"c":21.89,"h":22.17,"l":21.73,"n":7871,"o":21.98,"t":"2026-06-18T04:00:00Z","v":557681,"vw":21.909785},{"c":22.08,"h":22.25,"l":21.86,"n":7215,"o":21.87,"t":"2026-06-22T04:00:00Z","v":335709,"vw":22.097934},{"c":22.57,"h":22.63,"l":21.83,"n":6748,"o":22.15,"t":"2026-06-23T04:00:00Z","v":307323,"vw":22.472125},{"c":22.89,"h":22.91,"l":22.43,"n":8649,"o":22.63,"t":"2026-06-24T04:00:00Z","v":331116,"vw":22.835297},{"c":23.02,"h":23.075,"l":22.75,"n":9614,"o":22.79,"t":"2026-06-25T04:00:00Z","v":392320,"vw":22.958576},{"c":23.38,"h":23.55,"l":22.89,"n":10419,"o":23.08,"t":"2026-06-26T04:00:00Z","v":1482278,"vw":23.361926},{"c":23.21,"h":23.34,"l":23.015,"n":8318,"o":23.13,"t":"2026-06-29T04:00:00Z","v":416205,"vw":23.198905},{"c":23.32,"h":23.36,"l":22.99,"n":7525,"o":23.21,"t":"2026-06-30T04:00:00Z","v":342128,"vw":23.270734},{"c":23.62,"h":23.66,"l":23.28,"n":10541,"o":23.33,"t":"2026-07-01T04:00:00Z","v":379937,"vw":23.581947},{"c":23.23,"h":23.95,"l":23.12,"n":7057,"o":23.75,"t":"2026-07-02T04:00:00Z","v":246133,"vw":23.308114},{"c":23.22,"h":23.545,"l":23.05,"n":8388,"o":23.15,"t":"2026-07-06T04:00:00Z","v":394919,"vw":23.204561},{"c":22.99,"h":23.36,"l":22.97,"n":8418,"o":23.33,"t":"2026-07-07T04:00:00Z","v":354437,"vw":23.170863},{"c":22.71,"h":22.99,"l":22.6,"n":8938,"o":22.99,"t":"2026-07-08T04:00:00Z","v":327252,"vw":22.728788},{"c":22.85,"h":23.05,"l":22.83,"n":9454,"o":22.96,"t":"2026-07-09T04:00:00Z","v":535715,"vw":22.929877},{"c":22.89,"h":22.97,"l":22.78,"n":8382,"o":22.92,"t":"2026-07-10T04:00:00Z","v":370675,"vw":22.87524},{"c":23.06,"h":23.14,"l":22.76,"n":8653,"o":22.89,"t":"2026-07-13T04:00:00Z","v":329698,"vw":23.019129},{"c":23.01,"h":23.3,"l":22.91,"n":6835,"o":23.06,"t":"2026-07-14T04:00:00Z","v":215937,"vw":23.058721},{"c":23.19,"h":23.41,"l":22.75,"n":8067,"o":23.01,"t":"2026-07-15T04:00:00Z","v":337805,"vw":23.222153},{"c":23.88,"h":23.99,"l":23.2,"n":11473,"o":23.2,"t":"2026-07-16T04:00:00Z","v":736360,"vw":23.848234},{"c":23.64,"h":23.82,"l":23.49,"n":11194,"o":23.7,"t":"2026-07-17T04:00:00Z","v":463868,"vw":23.665755},{"c":23.6,"h":23.71,"l":23.37,"n":11186,"o":23.64,"t":"2026-07-20T04:00:00Z","v":506182,"vw":23.582673},{"c":23.68,"h":23.715,"l":23.38,"n":10233,"o":23.48,"t":"2026-07-21T04:00:00Z","v":472523,"vw":23.614845},{"c":23.41,"h":23.68,"l":23.27,"n":9688,"o":23.66,"t":"2026-07-22T04:00:00Z","v":502517,"vw":23.393851},{"c":23.51,"h":23.54,"l":22.6,"n":11240,"o":23,"t":"2026-07-23T04:00:00Z","v":544016,"vw":23.200105},{"c":24.03,"h":24.21,"l":23.62,"n":9734,"o":23.69,"t":"2026-07-24T04:00:00Z","v":494996,"vw":24.033093},{"c":24.72,"h":24.83,"l":24.23,"n":12824,"o":24.39,"t":"2026-07-27T04:00:00Z","v":651062,"vw":24.630598},{"c":25.22,"h":25.23,"l":24.76,"n":9043,"o":24.78,"t":"2026-07-28T04:00:00Z","v":515956,"vw":25.066745},{"c":25.29,"h":25.665,"l":25.02,"n":10999,"o":25.02,"t":"2026-07-29T04:00:00Z","v":539336,"vw":25.370888},{"c":25.34,"h":25.6,"l":25.08,"n":7965,"o":25.37,"t":"2026-07-30T04:00:00Z","v":343890,"vw":25.295302},{"c":25.29,"h":25.35,"l":24.94,"n":8966,"o":25.17,"t":"2026-07-31T04:00:00Z","v":336687,"vw":25.20538},{"c":25.78,"h":25.87,"l":25.445,"n":11930,"o":25.48,"t":"2026-08-03T04:00:00Z","v":519381,"vw":25.727035},{"c":25.79,"h":26.04,"l":25.5801,"n":9918,"o":25.72,"t":"2026-08-04T04:00:00Z","v":550498,"vw":25.858508},{"c":25.89,"h":25.95,"l":25.72,"n":9082,"o":25.95,"t":"2026-08-05T04:00:00Z","v":467442,"vw":25.83281},{"c":25.78,"h":26.015,"l":25.675,"n":8651,"o":25.99,"t":"2026-08-06T04:00:00Z","v":412419,"vw":25.794661},{"c":25.44,"h":25.73,"l":25.325,"n":8833,"o":25.68,"t":"2026-08-07T04:00:00Z","v":459134,"vw":25.462709},{"c":25.28,"h":25.555,"l":25.15,"n":7871,"o":25.34,"t":"2026-08-10T04:00:00Z","v":395345,"vw":25.310992},{"c":25.45,"h":25.62,"l":25.3,"n":7315,"o":25.32,"t":"2026-08-11T04:00:00Z","v":371406,"vw":25.47496},{"c":25.8,"h":25.84,"l":25.47,"n":7325,"o":25.48,"t":"2026-08-12T04:00:00Z","v":324263,"vw":25.709545},{"c":25.81,"h":26.006,"l":25.71,"n":8249,"o":25.89,"t":"2026-08-13T04:00:00Z","v":425055,"vw":25.819243},{"c":25.91,"h":25.95,"l":25.67,"n":6918,"o":25.82,"t":"2026-08-14T04:00:00Z","v":337921,"vw":25.856394},{"c":25.83,"h":26.055,"l":25.71,"n":7509,"o":25.78,"t":"2026-08-17T04:00:00Z","v":381099,"vw":25.891213},{"c":25.66,"h":26,"l":25.615,"n":7566,"o":25.93,"t":"2026-08-18T04:00:00Z","v":343751,"vw":25.717327},{"c":25.04,"h":25.74,"l":25.02,"n":10703,"o":25.64,"t":"2026-08-19T04:00:00Z","v":527576,"vw":25.227366},{"c":25.2,"h":25.25,"l":24.7,"n":7721,"o":24.89,"t":"2026-08-20T04:00:00Z","v":369028,"vw":25.150232},{"c":25.335,"h":25.5,"l":25.07,"n":7472,"o":25.39,"t":"2026-08-21T04:00:00Z","v":335844,"vw":25.292468},{"c":25.45,"h":25.63,"l":25.29,"n":7250,"o":25.31,"t":"2026-08-24T04:00:00Z","v":316709,"vw":25.498719},{"c":25.19,"h":25.52,"l":25.18,"n":6576,"o":25.52,"t":"2026-08-25T04:00:00Z","v":312844,"vw":25.253612},{"c":25.25,"h":25.38,"l":25.11,"n":8022,"o":25.24,"t":"2026-08-26T04:00:00Z","v":327658,"vw":25.27328},{"c":25.17,"h":25.29,"l":24.89,"n":6218,"o":25.06,"t":"2026-08-27T04:00:00Z","v":289845,"vw":25.161265},{"c":25.24,"h":25.365,"l":25.15,"n":8394,"o":25.22,"t":"2026-08-28T04:00:00Z","v":387934,"vw":25.242006},{"c":25.08,"h":25.36,"l":25.03,"n":7392,"o":25.19,"t":"2026-08-31T04:00:00Z","v":415766,"vw":25.107543},{"c":25.08,"h":25.535,"l":24.945,"n":9037,"o":25.1,"t":"2026-09-01T04:00:00Z","v":440940,"vw":25.083161},{"c":25.53,"h":25.68,"l":25.09,"n":9108,"o":25.17,"t":"2026-09-02T04:00:00Z","v":516898,"vw":25.531715},{"c":25.68,"h":25.85,"l":25.55,"n":9240,"o":25.68,"t":"2026-09-03T04:00:00Z","v":475705,"vw":25.682468},{"c":25.72,"h":25.83,"l":25.5,"n":7612,"o":25.5,"t":"2026-09-04T04:00:00Z","v":429173,"vw":25.705184},{"c":25.53,"h":25.74,"l":25.43,"n":7432,"o":25.61,"t":"2026-09-08T04:00:00Z","v":441257,"vw":25.557106},{"c":25.26,"h":25.51,"l":25.08,"n":8019,"o":25.25,"t":"2026-09-09T04:00:00Z","v":403472,"vw":25.271358},{"c":25.53,"h":25.53,"l":25,"n":9119,"o":25.24,"t":"2026-09-10T04:00:00Z","v":360697,"vw":25.349522},{"c":25.58,"h":25.82,"l":25.33,"n":9115,"o":25.75,"t":"2026-09-11T04:00:00Z","v":381125,"vw":25.547906},{"c":25.51,"h":25.84,"l":25.46,"n":10076,"o":25.5,"t":"2026-09-14T04:00:00Z","v":471895,"vw":25.57882},{"c":25.53,"h":25.68,"l":25.33,"n":9834,"o":25.52,"t":"2026-09-15T04:00:00Z","v":486527,"vw":25.487148},{"c":24.98,"h":25.525,"l":24.51,"n":12481,"o":25.45,"t":"2026-09-16T04:00:00Z","v":554874,"vw":25.048475},{"c":24.92,"h":25.34,"l":24.88,"n":9537,"o":25.19,"t":"2026-09-17T04:00:00Z","v":427790,"vw":25.00813},{"c":24.99,"h":25.07,"l":24.585,"n":7814,"o":24.8,"t":"2026-09-18T04:00:00Z","v":734433,"vw":24.904582},{"c":24.83,"h":25.26,"l":24.815,"n":7199,"o":25.08,"t":"2026-09-21T04:00:00Z","v":352231,"vw":24.939512},{"c":24.65,"h":25.15,"l":24.64,"n":8752,"o":24.98,"t":"2026-09-22T04:00:00Z","v":374987,"vw":24.795048},{"c":24.55,"h":25.125,"l":24.42,"n":10079,"o":24.66,"t":"2026-09-23T04:00:00Z","v":460261,"vw":24.642328},{"c":24.82,"h":24.89,"l":24.44,"n":9671,"o":24.55,"t":"2026-09-24T04:00:00Z","v":661300,"vw":24.747163},{"c":24.95,"h":25.11,"l":24.86,"n":9450,"o":24.86,"t":"2026-09-25T04:00:00Z","v":664132,"vw":24.984706},{"c":24.85,"h":25.03,"l":24.76,"n":9335,"o":24.92,"t":"2026-09-28T04:00:00Z","v":467573,"vw":24.850139},{"c":24.65,"h":24.975,"l":24.44,"n":7738,"o":24.85,"t":"2026-09-29T04:00:00Z","v":496032,"vw":24.637057},{"c":24.49,"h":24.82,"l":24.285,"n":9355,"o":24.64,"t":"2026-09-30T04:00:00Z","v":505081,"vw":24.495856},{"c":24.63,"h":24.67,"l":23.99,"n":11218,"o":24.38,"t":"2026-10-01T04:00:00Z","v":711121,"vw":24.420231},{"c":24.95,"h":25.195,"l":24.79,"n":12139,"o":24.82,"t":"2026-10-02T04:00:00Z","v":721998,"vw":24.930777},{"c":24.87,"h":25.06,"l":24.66,"n":10236,"o":25.04,"t":"2026-10-05T04:00:00Z","v":581543,"vw":24.844916},{"c":25.05,"h":25.32,"l":24.945,"n":12986,"o":25.22,"t":"2026-10-06T04:00:00Z","v":922401,"vw":25.114967},{"c":24.66,"h":24.84,"l":24.445,"n":10002,"o":24.77,"t":"2026-10-07T04:00:00Z","v":620128,"vw":24.632829},{"c":24.86,"h":24.97,"l":24.46,"n":12673,"o":24.65,"t":"2026-10-08T04:00:00Z","v":735735,"vw":24.792857},{"c":24.61,"h":24.845,"l":24.535,"n":7324,"o":24.76,"t":"2026-10-09T04:00:00Z","v":391771,"vw":24.632316},{"c":24.84,"h":25.055,"l":24.47,"n":10451,"o":24.66,"t":"2026-10-12T04:00:00Z","v":588843,"vw":24.911062},{"c":24.8,"h":25.13,"l":24.65,"n":9111,"o":25.03,"t":"2026-10-13T04:00:00Z","v":665232,"vw":24.792963},{"c":24.63,"h":24.8,"l":24.35,"n":9534,"o":24.42,"t":"2026-10-14T04:00:00Z","v":590966,"vw":24.598302},{"c":24.85,"h":25.06,"l":24.61,"n":10449,"o":24.76,"t":"2026-10-15T04:00:00Z","v":546880,"vw":24.863452},{"c":24.88,"h":25.5,"l":24.88,"n":11976,"o":24.93,"t":"2026-10-16T04:00:00Z","v":763584,"vw":25.028268},{"c":24.84,"h":25.06,"l":24.76,"n":8413,"o":24.78,"t":"2026-10-19T04:00:00Z","v":421565,"vw":24.871026},{"c":25.1,"h":25.49,"l":24.84,"n":8452,"o":24.84,"t":"2026-10-20T04:00:00Z","v":505788,"vw":25.119005},{"c":24.87,"h":25.24,"l":24.685,"n":9853,"o":25.14,"t":"2026-10-21T04:00:00Z","v":432830,"vw":24.869531},{"c":24.71,"h":24.945,"l":23.69,"n":14641,"o":24.5,"t":"2026-10-22T04:00:00Z","v":829549,"vw":24.741512}],"volatilityBars":[{"c":25.16,"h":25.17,"l":25.16,"n":4,"o":25.16,"t":"2026-09-21T08:00:00Z","v":954,"vw":25.161103},{"c":25.14,"h":25.26,"l":25.05,"n":132,"o":25.08,"t":"2026-09-21T13:30:00Z","v":10655,"vw":25.12306},{"c":25.115,"h":25.15,"l":25.1,"n":179,"o":25.13,"t":"2026-09-21T13:45:00Z","v":10846,"vw":25.119136},{"c":25.12,"h":25.13,"l":25.06,"n":134,"o":25.1,"t":"2026-09-21T14:00:00Z","v":8282,"vw":25.094972},{"c":25.045,"h":25.115,"l":25.03,"n":173,"o":25.115,"t":"2026-09-21T14:15:00Z","v":6121,"vw":25.056323},{"c":24.98,"h":25.03,"l":24.965,"n":159,"o":25.03,"t":"2026-09-21T14:30:00Z","v":7988,"vw":24.996856},{"c":25.005,"h":25.01,"l":24.96,"n":235,"o":24.965,"t":"2026-09-21T14:45:00Z","v":9383,"vw":24.993864},{"c":25.025,"h":25.025,"l":24.98,"n":199,"o":25,"t":"2026-09-21T15:00:00Z","v":8778,"vw":25.001589},{"c":24.97,"h":25.03,"l":24.97,"n":222,"o":25.03,"t":"2026-09-21T15:15:00Z","v":8822,"vw":25.00401},{"c":24.94,"h":24.97,"l":24.94,"n":74,"o":24.97,"t":"2026-09-21T15:30:00Z","v":2084,"vw":24.948861},{"c":24.93,"h":24.96,"l":24.93,"n":163,"o":24.96,"t":"2026-09-21T15:45:00Z","v":10563,"vw":24.934885},{"c":24.94,"h":24.95,"l":24.93,"n":275,"o":24.93,"t":"2026-09-21T16:00:00Z","v":10654,"vw":24.937089},{"c":24.925,"h":24.96,"l":24.925,"n":103,"o":24.95,"t":"2026-09-21T16:15:00Z","v":3158,"vw":24.94648},{"c":24.955,"h":24.965,"l":24.93,"n":160,"o":24.93,"t":"2026-09-21T16:30:00Z","v":4468,"vw":24.95284},{"c":24.95,"h":24.98,"l":24.95,"n":178,"o":24.96,"t":"2026-09-21T16:45:00Z","v":6913,"vw":24.96718},{"c":24.99,"h":24.99,"l":24.945,"n":187,"o":24.945,"t":"2026-09-21T17:00:00Z","v":6978,"vw":24.969323},{"c":24.94,"h":24.98,"l":24.94,"n":102,"o":24.98,"t":"2026-09-21T17:15:00Z","v":4017,"vw":24.95183},{"c":24.89,"h":24.9201,"l":24.87,"n":233,"o":24.92,"t":"2026-09-21T17:30:00Z","v":10244,"vw":24.900129},{"c":24.91,"h":24.915,"l":24.88,"n":89,"o":24.89,"t":"2026-09-21T17:45:00Z","v":4101,"vw":24.898986},{"c":24.91,"h":24.93,"l":24.91,"n":203,"o":24.92,"t":"2026-09-21T18:00:00Z","v":7476,"vw":24.919032},{"c":24.96,"h":24.965,"l":24.92,"n":198,"o":24.92,"t":"2026-09-21T18:15:00Z","v":8351,"vw":24.945533},{"c":24.97,"h":24.98,"l":24.95,"n":182,"o":24.97,"t":"2026-09-21T18:30:00Z","v":9581,"vw":24.963958},{"c":24.995,"h":25.01,"l":24.97,"n":249,"o":24.97,"t":"2026-09-21T18:45:00Z","v":19548,"vw":24.996195},{"c":24.98,"h":25,"l":24.965,"n":158,"o":25,"t":"2026-09-21T19:00:00Z","v":5840,"vw":24.987762},{"c":24.955,"h":24.985,"l":24.955,"n":174,"o":24.98,"t":"2026-09-21T19:15:00Z","v":7106,"vw":24.975757},{"c":24.95,"h":24.965,"l":24.905,"n":460,"o":24.96,"t":"2026-09-21T19:30:00Z","v":20539,"vw":24.939525},{"c":24.82,"h":24.99,"l":24.815,"n":1366,"o":24.96,"t":"2026-09-21T19:45:00Z","v":69376,"vw":24.889227},{"c":24.83,"h":24.83,"l":24.83,"n":14,"o":24.83,"t":"2026-09-21T20:00:00Z","v":55380,"vw":24.83},{"c":24.95,"h":25.15,"l":24.76,"n":163,"o":24.98,"t":"2026-09-22T13:30:00Z","v":12644,"vw":24.919288},{"c":25.06,"h":25.08,"l":24.895,"n":387,"o":24.95,"t":"2026-09-22T13:45:00Z","v":22096,"vw":24.957772},{"c":25.06,"h":25.14,"l":25.045,"n":410,"o":25.08,"t":"2026-09-22T14:00:00Z","v":21687,"vw":25.092465},{"c":24.95,"h":25.055,"l":24.95,"n":291,"o":25.04,"t":"2026-09-22T14:15:00Z","v":14218,"vw":25.002889},{"c":24.82,"h":24.935,"l":24.82,"n":289,"o":24.93,"t":"2026-09-22T14:30:00Z","v":10520,"vw":24.870888},{"c":24.78,"h":24.82,"l":24.71,"n":412,"o":24.8,"t":"2026-09-22T14:45:00Z","v":13234,"vw":24.770148},{"c":24.74,"h":24.79,"l":24.73,"n":183,"o":24.77,"t":"2026-09-22T15:00:00Z","v":8156,"vw":24.768676},{"c":24.74,"h":24.75,"l":24.7,"n":255,"o":24.73,"t":"2026-09-22T15:15:00Z","v":7143,"vw":24.726792},{"c":24.7,"h":24.73,"l":24.67,"n":186,"o":24.7,"t":"2026-09-22T15:30:00Z","v":4718,"vw":24.702464},{"c":24.73,"h":24.765,"l":24.69,"n":209,"o":24.71,"t":"2026-09-22T15:45:00Z","v":6131,"vw":24.735764},{"c":24.73,"h":24.745,"l":24.73,"n":116,"o":24.73,"t":"2026-09-22T16:00:00Z","v":4153,"vw":24.733755},{"c":24.7,"h":24.765,"l":24.7,"n":164,"o":24.73,"t":"2026-09-22T16:15:00Z","v":5789,"vw":24.736203},{"c":24.7,"h":24.73,"l":24.7,"n":156,"o":24.72,"t":"2026-09-22T16:30:00Z","v":4519,"vw":24.719},{"c":24.73,"h":24.73,"l":24.7,"n":176,"o":24.7,"t":"2026-09-22T16:45:00Z","v":8291,"vw":24.713174},{"c":24.73,"h":24.75,"l":24.72,"n":196,"o":24.75,"t":"2026-09-22T17:00:00Z","v":6376,"vw":24.731094},{"c":24.72,"h":24.73,"l":24.71,"n":147,"o":24.73,"t":"2026-09-22T17:15:00Z","v":4867,"vw":24.715755},{"c":24.755,"h":24.76,"l":24.745,"n":153,"o":24.75,"t":"2026-09-22T17:30:00Z","v":5013,"vw":24.750429},{"c":24.88,"h":24.905,"l":24.77,"n":435,"o":24.785,"t":"2026-09-22T17:45:00Z","v":13935,"vw":24.828838},{"c":24.83,"h":24.89,"l":24.83,"n":233,"o":24.87,"t":"2026-09-22T18:00:00Z","v":10250,"vw":24.856377},{"c":24.86,"h":24.875,"l":24.84,"n":155,"o":24.84,"t":"2026-09-22T18:15:00Z","v":7029,"vw":24.86062},{"c":24.84,"h":24.86,"l":24.83,"n":180,"o":24.86,"t":"2026-09-22T18:30:00Z","v":5276,"vw":24.844286},{"c":24.84,"h":24.84,"l":24.815,"n":162,"o":24.84,"t":"2026-09-22T18:45:00Z","v":6019,"vw":24.82638},{"c":24.81,"h":24.84,"l":24.8,"n":215,"o":24.84,"t":"2026-09-22T19:00:00Z","v":6086,"vw":24.820841},{"c":24.805,"h":24.84,"l":24.79,"n":277,"o":24.81,"t":"2026-09-22T19:15:00Z","v":10147,"vw":24.813052},{"c":24.81,"h":24.86,"l":24.8,"n":404,"o":24.81,"t":"2026-09-22T19:30:00Z","v":18460,"vw":24.830465},{"c":24.66,"h":24.83,"l":24.64,"n":1312,"o":24.83,"t":"2026-09-22T19:45:00Z","v":61449,"vw":24.721584},{"c":24.65,"h":24.65,"l":24.65,"n":16,"o":24.65,"t":"2026-09-22T20:00:00Z","v":57706,"vw":24.65},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-09-23T11:00:00Z","v":197,"vw":24.51},{"c":24.64,"h":25.125,"l":24.42,"n":364,"o":24.66,"t":"2026-09-23T13:30:00Z","v":26564,"vw":24.573465},{"c":24.705,"h":24.705,"l":24.55,"n":179,"o":24.605,"t":"2026-09-23T13:45:00Z","v":7172,"vw":24.620843},{"c":24.745,"h":24.745,"l":24.62,"n":277,"o":24.7,"t":"2026-09-23T14:00:00Z","v":15355,"vw":24.691068},{"c":24.71,"h":24.76,"l":24.7,"n":309,"o":24.735,"t":"2026-09-23T14:15:00Z","v":13130,"vw":24.720458},{"c":24.67,"h":24.73,"l":24.655,"n":365,"o":24.71,"t":"2026-09-23T14:30:00Z","v":13842,"vw":24.6846},{"c":24.67,"h":24.74,"l":24.66,"n":305,"o":24.66,"t":"2026-09-23T14:45:00Z","v":11643,"vw":24.702803},{"c":24.745,"h":24.77,"l":24.67,"n":282,"o":24.67,"t":"2026-09-23T15:00:00Z","v":9568,"vw":24.713707},{"c":24.73,"h":24.78,"l":24.72,"n":394,"o":24.74,"t":"2026-09-23T15:15:00Z","v":24867,"vw":24.742012},{"c":24.71,"h":24.75,"l":24.69,"n":266,"o":24.725,"t":"2026-09-23T15:30:00Z","v":11207,"vw":24.733968},{"c":24.69,"h":24.73,"l":24.68,"n":272,"o":24.71,"t":"2026-09-23T15:45:00Z","v":9625,"vw":24.702766},{"c":24.7,"h":24.715,"l":24.69,"n":196,"o":24.69,"t":"2026-09-23T16:00:00Z","v":6789,"vw":24.698851},{"c":24.73,"h":24.73,"l":24.705,"n":160,"o":24.705,"t":"2026-09-23T16:15:00Z","v":6176,"vw":24.716864},{"c":24.75,"h":24.75,"l":24.7,"n":221,"o":24.73,"t":"2026-09-23T16:30:00Z","v":9182,"vw":24.726724},{"c":24.75,"h":24.755,"l":24.73,"n":270,"o":24.755,"t":"2026-09-23T16:45:00Z","v":9485,"vw":24.745179},{"c":24.6849,"h":24.76,"l":24.67,"n":495,"o":24.76,"t":"2026-09-23T17:00:00Z","v":19543,"vw":24.703675},{"c":24.74,"h":24.7501,"l":24.69,"n":253,"o":24.69,"t":"2026-09-23T17:15:00Z","v":9804,"vw":24.73945},{"c":24.73,"h":24.74,"l":24.68,"n":406,"o":24.74,"t":"2026-09-23T17:30:00Z","v":18360,"vw":24.713221},{"c":24.745,"h":24.745,"l":24.72,"n":261,"o":24.72,"t":"2026-09-23T17:45:00Z","v":8962,"vw":24.729948},{"c":24.72,"h":24.7401,"l":24.7,"n":297,"o":24.7401,"t":"2026-09-23T18:00:00Z","v":10094,"vw":24.725142},{"c":24.68,"h":24.72,"l":24.68,"n":255,"o":24.72,"t":"2026-09-23T18:15:00Z","v":14198,"vw":24.70054},{"c":24.62,"h":24.68,"l":24.61,"n":259,"o":24.68,"t":"2026-09-23T18:30:00Z","v":7560,"vw":24.641343},{"c":24.67,"h":24.67,"l":24.61,"n":278,"o":24.61,"t":"2026-09-23T18:45:00Z","v":10234,"vw":24.647009},{"c":24.66,"h":24.69,"l":24.66,"n":291,"o":24.67,"t":"2026-09-23T19:00:00Z","v":10639,"vw":24.67706},{"c":24.63,"h":24.65,"l":24.62,"n":373,"o":24.65,"t":"2026-09-23T19:15:00Z","v":12423,"vw":24.638488},{"c":24.585,"h":24.635,"l":24.575,"n":628,"o":24.63,"t":"2026-09-23T19:30:00Z","v":26692,"vw":24.598878},{"c":24.545,"h":24.57,"l":24.5,"n":1327,"o":24.57,"t":"2026-09-23T19:45:00Z","v":63367,"vw":24.531507},{"c":24.55,"h":24.55,"l":24.55,"n":14,"o":24.55,"t":"2026-09-23T20:00:00Z","v":58224,"vw":24.55},{"c":24.58,"h":24.81,"l":24.55,"n":187,"o":24.55,"t":"2026-09-24T13:30:00Z","v":14278,"vw":24.62539},{"c":24.685,"h":24.71,"l":24.61,"n":148,"o":24.61,"t":"2026-09-24T13:45:00Z","v":7486,"vw":24.675308},{"c":24.65,"h":24.685,"l":24.63,"n":298,"o":24.68,"t":"2026-09-24T14:00:00Z","v":14229,"vw":24.648638},{"c":24.595,"h":24.67,"l":24.58,"n":296,"o":24.64,"t":"2026-09-24T14:15:00Z","v":14469,"vw":24.624981},{"c":24.56,"h":24.63,"l":24.56,"n":245,"o":24.6,"t":"2026-09-24T14:30:00Z","v":13361,"vw":24.60354},{"c":24.535,"h":24.56,"l":24.53,"n":161,"o":24.56,"t":"2026-09-24T14:45:00Z","v":7638,"vw":24.542065},{"c":24.44,"h":24.53,"l":24.44,"n":178,"o":24.53,"t":"2026-09-24T15:00:00Z","v":7284,"vw":24.483037},{"c":24.565,"h":24.565,"l":24.45,"n":252,"o":24.45,"t":"2026-09-24T15:15:00Z","v":9117,"vw":24.49491},{"c":24.5459,"h":24.56,"l":24.53,"n":138,"o":24.55,"t":"2026-09-24T15:30:00Z","v":6506,"vw":24.546836},{"c":24.56,"h":24.57,"l":24.54,"n":147,"o":24.555,"t":"2026-09-24T15:45:00Z","v":4688,"vw":24.557671},{"c":24.605,"h":24.605,"l":24.55,"n":158,"o":24.55,"t":"2026-09-24T16:00:00Z","v":5942,"vw":24.576018},{"c":24.7,"h":24.77,"l":24.6,"n":701,"o":24.61,"t":"2026-09-24T16:15:00Z","v":40389,"vw":24.693931},{"c":24.76,"h":24.81,"l":24.7,"n":379,"o":24.71,"t":"2026-09-24T16:30:00Z","v":17242,"vw":24.748482},{"c":24.74,"h":24.81,"l":24.72,"n":431,"o":24.74,"t":"2026-09-24T16:45:00Z","v":21101,"vw":24.772409},{"c":24.79,"h":24.8,"l":24.73,"n":355,"o":24.73,"t":"2026-09-24T17:00:00Z","v":18225,"vw":24.767644},{"c":24.75,"h":24.79,"l":24.74,"n":170,"o":24.77,"t":"2026-09-24T17:15:00Z","v":7124,"vw":24.75534},{"c":24.7,"h":24.73,"l":24.69,"n":257,"o":24.73,"t":"2026-09-24T17:30:00Z","v":13761,"vw":24.70753},{"c":24.75,"h":24.75,"l":24.695,"n":295,"o":24.715,"t":"2026-09-24T17:45:00Z","v":13525,"vw":24.724263},{"c":24.75,"h":24.76,"l":24.72,"n":281,"o":24.76,"t":"2026-09-24T18:00:00Z","v":12679,"vw":24.742364},{"c":24.785,"h":24.8,"l":24.76,"n":301,"o":24.78,"t":"2026-09-24T18:15:00Z","v":15896,"vw":24.779624},{"c":24.73,"h":24.78,"l":24.71,"n":356,"o":24.78,"t":"2026-09-24T18:30:00Z","v":14138,"vw":24.734095},{"c":24.695,"h":24.72,"l":24.68,"n":198,"o":24.72,"t":"2026-09-24T18:45:00Z","v":7294,"vw":24.695869},{"c":24.715,"h":24.74,"l":24.685,"n":238,"o":24.69,"t":"2026-09-24T19:00:00Z","v":11930,"vw":24.712681},{"c":24.73,"h":24.74,"l":24.69,"n":378,"o":24.71,"t":"2026-09-24T19:15:00Z","v":24187,"vw":24.711279},{"c":24.795,"h":24.795,"l":24.735,"n":555,"o":24.74,"t":"2026-09-24T19:30:00Z","v":37017,"vw":24.770757},{"c":24.8,"h":24.89,"l":24.785,"n":1685,"o":24.79,"t":"2026-09-24T19:45:00Z","v":103239,"vw":24.818799},{"c":24.82,"h":24.82,"l":24.82,"n":23,"o":24.82,"t":"2026-09-24T20:00:00Z","v":172076,"vw":24.82},{"c":25.04,"h":25.09,"l":24.86,"n":193,"o":24.86,"t":"2026-09-25T13:30:00Z","v":14412,"vw":24.978042},{"c":24.97,"h":25.06,"l":24.97,"n":239,"o":25.05,"t":"2026-09-25T13:45:00Z","v":14092,"vw":25.015024},{"c":25.005,"h":25.005,"l":24.87,"n":197,"o":24.96,"t":"2026-09-25T14:00:00Z","v":11823,"vw":24.926612},{"c":24.97,"h":25.01,"l":24.935,"n":303,"o":25,"t":"2026-09-25T14:15:00Z","v":16427,"vw":24.978678},{"c":24.9658,"h":25.01,"l":24.96,"n":391,"o":24.97,"t":"2026-09-25T14:30:00Z","v":24026,"vw":24.988717},{"c":24.925,"h":24.975,"l":24.91,"n":328,"o":24.97,"t":"2026-09-25T14:45:00Z","v":15863,"vw":24.936358},{"c":24.945,"h":24.98,"l":24.92,"n":479,"o":24.925,"t":"2026-09-25T15:00:00Z","v":28350,"vw":24.948035},{"c":24.945,"h":24.98,"l":24.93,"n":203,"o":24.94,"t":"2026-09-25T15:15:00Z","v":10308,"vw":24.959935},{"c":24.86,"h":24.97,"l":24.86,"n":316,"o":24.965,"t":"2026-09-25T15:30:00Z","v":16358,"vw":24.929991},{"c":25,"h":25,"l":24.86,"n":306,"o":24.865,"t":"2026-09-25T15:45:00Z","v":22327,"vw":24.904655},{"c":25.095,"h":25.1,"l":24.98,"n":431,"o":25,"t":"2026-09-25T16:00:00Z","v":23670,"vw":25.012548},{"c":25.06,"h":25.11,"l":25.055,"n":291,"o":25.11,"t":"2026-09-25T16:15:00Z","v":16749,"vw":25.071014},{"c":25.005,"h":25.09,"l":25,"n":506,"o":25.07,"t":"2026-09-25T16:30:00Z","v":50770,"vw":25.052187},{"c":24.98,"h":25,"l":24.95,"n":381,"o":25,"t":"2026-09-25T16:45:00Z","v":27897,"vw":24.96306},{"c":24.97,"h":25.01,"l":24.94,"n":268,"o":24.98,"t":"2026-09-25T17:00:00Z","v":18263,"vw":24.976802},{"c":24.97,"h":24.98,"l":24.95,"n":137,"o":24.975,"t":"2026-09-25T17:15:00Z","v":9154,"vw":24.961302},{"c":24.925,"h":24.965,"l":24.9,"n":187,"o":24.96,"t":"2026-09-25T17:30:00Z","v":11772,"vw":24.915989},{"c":24.965,"h":24.965,"l":24.93,"n":142,"o":24.94,"t":"2026-09-25T17:45:00Z","v":5609,"vw":24.946303},{"c":24.955,"h":24.98,"l":24.95,"n":140,"o":24.98,"t":"2026-09-25T18:00:00Z","v":7188,"vw":24.961677},{"c":25,"h":25.03,"l":24.96,"n":331,"o":24.96,"t":"2026-09-25T18:15:00Z","v":39067,"vw":25.000271},{"c":24.98,"h":25.005,"l":24.97,"n":166,"o":25.005,"t":"2026-09-25T18:30:00Z","v":16419,"vw":24.992863},{"c":24.995,"h":25,"l":24.97,"n":246,"o":24.98,"t":"2026-09-25T18:45:00Z","v":17109,"vw":24.992896},{"c":24.98,"h":25,"l":24.98,"n":245,"o":24.995,"t":"2026-09-25T19:00:00Z","v":13486,"vw":24.991733},{"c":24.985,"h":25.015,"l":24.985,"n":287,"o":24.99,"t":"2026-09-25T19:15:00Z","v":17060,"vw":24.997939},{"c":25.025,"h":25.04,"l":24.95,"n":448,"o":24.985,"t":"2026-09-25T19:30:00Z","v":24285,"vw":25.004512},{"c":24.96,"h":25.04,"l":24.94,"n":1575,"o":25.03,"t":"2026-09-25T19:45:00Z","v":118115,"vw":25.000445},{"c":24.95,"h":24.95,"l":24.93,"n":18,"o":24.95,"t":"2026-09-25T20:00:00Z","v":60767,"vw":24.948957},{"c":24.97,"h":25.03,"l":24.8,"n":96,"o":24.92,"t":"2026-09-28T13:30:00Z","v":7099,"vw":24.921526},{"c":24.77,"h":24.94,"l":24.76,"n":123,"o":24.94,"t":"2026-09-28T13:45:00Z","v":5534,"vw":24.825217},{"c":24.895,"h":24.94,"l":24.77,"n":287,"o":24.77,"t":"2026-09-28T14:00:00Z","v":12736,"vw":24.873667},{"c":24.92,"h":24.93,"l":24.84,"n":251,"o":24.9,"t":"2026-09-28T14:15:00Z","v":11751,"vw":24.886659},{"c":24.855,"h":24.92,"l":24.825,"n":221,"o":24.92,"t":"2026-09-28T14:30:00Z","v":9801,"vw":24.865657},{"c":24.81,"h":24.87,"l":24.79,"n":278,"o":24.87,"t":"2026-09-28T14:45:00Z","v":9970,"vw":24.822915},{"c":24.8,"h":24.835,"l":24.77,"n":236,"o":24.835,"t":"2026-09-28T15:00:00Z","v":8320,"vw":24.799537},{"c":24.82,"h":24.8225,"l":24.78,"n":196,"o":24.79,"t":"2026-09-28T15:15:00Z","v":7532,"vw":24.803136},{"c":24.84,"h":24.86,"l":24.82,"n":234,"o":24.82,"t":"2026-09-28T15:30:00Z","v":7975,"vw":24.833374},{"c":24.77,"h":24.84,"l":24.76,"n":281,"o":24.84,"t":"2026-09-28T15:45:00Z","v":8065,"vw":24.823374},{"c":24.8,"h":24.82,"l":24.77,"n":248,"o":24.78,"t":"2026-09-28T16:00:00Z","v":13195,"vw":24.786854},{"c":24.9,"h":24.93,"l":24.79,"n":512,"o":24.8,"t":"2026-09-28T16:15:00Z","v":24334,"vw":24.846855},{"c":24.83,"h":24.9,"l":24.83,"n":285,"o":24.9,"t":"2026-09-28T16:30:00Z","v":13245,"vw":24.867842},{"c":24.86,"h":24.87,"l":24.835,"n":161,"o":24.85,"t":"2026-09-28T16:45:00Z","v":6226,"vw":24.853235},{"c":24.94,"h":24.99,"l":24.87,"n":321,"o":24.87,"t":"2026-09-28T17:00:00Z","v":14239,"vw":24.92282},{"c":24.905,"h":24.95,"l":24.9,"n":157,"o":24.93,"t":"2026-09-28T17:15:00Z","v":6123,"vw":24.921791},{"c":24.96,"h":24.96,"l":24.9,"n":293,"o":24.905,"t":"2026-09-28T17:30:00Z","v":9548,"vw":24.925191},{"c":24.92,"h":24.98,"l":24.92,"n":233,"o":24.97,"t":"2026-09-28T17:45:00Z","v":10567,"vw":24.947669},{"c":24.875,"h":24.92,"l":24.875,"n":234,"o":24.92,"t":"2026-09-28T18:00:00Z","v":6884,"vw":24.89153},{"c":24.89,"h":24.905,"l":24.875,"n":262,"o":24.88,"t":"2026-09-28T18:15:00Z","v":6488,"vw":24.891613},{"c":24.89,"h":24.895,"l":24.86,"n":241,"o":24.89,"t":"2026-09-28T18:30:00Z","v":9433,"vw":24.883415},{"c":24.88,"h":24.9,"l":24.86,"n":306,"o":24.89,"t":"2026-09-28T18:45:00Z","v":9421,"vw":24.882286},{"c":24.81,"h":24.88,"l":24.81,"n":267,"o":24.88,"t":"2026-09-28T19:00:00Z","v":8746,"vw":24.842576},{"c":24.8,"h":24.82,"l":24.79,"n":332,"o":24.815,"t":"2026-09-28T19:15:00Z","v":11805,"vw":24.80952},{"c":24.8,"h":24.825,"l":24.79,"n":532,"o":24.81,"t":"2026-09-28T19:30:00Z","v":21345,"vw":24.811755},{"c":24.86,"h":24.86,"l":24.785,"n":1756,"o":24.795,"t":"2026-09-28T19:45:00Z","v":87586,"vw":24.824896},{"c":24.85,"h":24.85,"l":24.85,"n":16,"o":24.85,"t":"2026-09-28T20:00:00Z","v":69296,"vw":24.85},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-09-29T13:00:00Z","v":180,"vw":24.85},{"c":24.95,"h":24.975,"l":24.82,"n":157,"o":24.85,"t":"2026-09-29T13:30:00Z","v":10909,"vw":24.89813},{"c":24.75,"h":24.91,"l":24.74,"n":53,"o":24.91,"t":"2026-09-29T13:45:00Z","v":2581,"vw":24.827541},{"c":24.76,"h":24.84,"l":24.73,"n":229,"o":24.785,"t":"2026-09-29T14:00:00Z","v":11194,"vw":24.787893},{"c":24.735,"h":24.795,"l":24.71,"n":283,"o":24.755,"t":"2026-09-29T14:15:00Z","v":16021,"vw":24.762685},{"c":24.705,"h":24.755,"l":24.705,"n":268,"o":24.74,"t":"2026-09-29T14:30:00Z","v":17639,"vw":24.730985},{"c":24.73,"h":24.77,"l":24.705,"n":227,"o":24.705,"t":"2026-09-29T14:45:00Z","v":9981,"vw":24.7305},{"c":24.61,"h":24.72,"l":24.61,"n":239,"o":24.72,"t":"2026-09-29T15:00:00Z","v":12546,"vw":24.660135},{"c":24.625,"h":24.635,"l":24.57,"n":279,"o":24.61,"t":"2026-09-29T15:15:00Z","v":11884,"vw":24.60832},{"c":24.53,"h":24.63,"l":24.515,"n":165,"o":24.63,"t":"2026-09-29T15:30:00Z","v":8910,"vw":24.547446},{"c":24.525,"h":24.55,"l":24.515,"n":171,"o":24.52,"t":"2026-09-29T15:45:00Z","v":8028,"vw":24.529676},{"c":24.53,"h":24.55,"l":24.49,"n":182,"o":24.53,"t":"2026-09-29T16:00:00Z","v":7086,"vw":24.528061},{"c":24.47,"h":24.53,"l":24.44,"n":246,"o":24.53,"t":"2026-09-29T16:15:00Z","v":11301,"vw":24.48267},{"c":24.505,"h":24.51,"l":24.47,"n":143,"o":24.49,"t":"2026-09-29T16:30:00Z","v":5369,"vw":24.482241},{"c":24.55,"h":24.56,"l":24.51,"n":255,"o":24.51,"t":"2026-09-29T16:45:00Z","v":12235,"vw":24.532254},{"c":24.49,"h":24.55,"l":24.48,"n":193,"o":24.55,"t":"2026-09-29T17:00:00Z","v":9979,"vw":24.50456},{"c":24.49,"h":24.505,"l":24.47,"n":155,"o":24.49,"t":"2026-09-29T17:15:00Z","v":5670,"vw":24.490441},{"c":24.52,"h":24.52,"l":24.49,"n":146,"o":24.5,"t":"2026-09-29T17:30:00Z","v":7139,"vw":24.500936},{"c":24.46,"h":24.55,"l":24.46,"n":165,"o":24.535,"t":"2026-09-29T17:45:00Z","v":8993,"vw":24.498961},{"c":24.49,"h":24.49,"l":24.44,"n":220,"o":24.47,"t":"2026-09-29T18:00:00Z","v":12547,"vw":24.470877},{"c":24.49,"h":24.52,"l":24.48,"n":188,"o":24.49,"t":"2026-09-29T18:15:00Z","v":9343,"vw":24.49606},{"c":24.55,"h":24.56,"l":24.5,"n":202,"o":24.5,"t":"2026-09-29T18:30:00Z","v":8886,"vw":24.526836},{"c":24.66,"h":24.66,"l":24.545,"n":369,"o":24.545,"t":"2026-09-29T18:45:00Z","v":24874,"vw":24.601486},{"c":24.645,"h":24.675,"l":24.62,"n":381,"o":24.66,"t":"2026-09-29T19:00:00Z","v":31233,"vw":24.647477},{"c":24.665,"h":24.665,"l":24.6,"n":342,"o":24.64,"t":"2026-09-29T19:15:00Z","v":16204,"vw":24.629685},{"c":24.685,"h":24.685,"l":24.645,"n":401,"o":24.67,"t":"2026-09-29T19:30:00Z","v":20594,"vw":24.661895},{"c":24.66,"h":24.685,"l":24.64,"n":1322,"o":24.685,"t":"2026-09-29T19:45:00Z","v":84548,"vw":24.667865},{"c":24.65,"h":24.65,"l":24.65,"n":11,"o":24.65,"t":"2026-09-29T20:00:00Z","v":67136,"vw":24.65},{"c":24.6296,"h":24.6296,"l":24.6296,"n":1,"o":24.6296,"t":"2026-09-29T20:15:00Z","v":30431,"vw":24.6296},{"c":24.7,"h":24.82,"l":24.63,"n":224,"o":24.64,"t":"2026-09-30T13:30:00Z","v":18643,"vw":24.735485},{"c":24.57,"h":24.72,"l":24.57,"n":209,"o":24.7,"t":"2026-09-30T13:45:00Z","v":11462,"vw":24.658353},{"c":24.66,"h":24.71,"l":24.55,"n":414,"o":24.57,"t":"2026-09-30T14:00:00Z","v":20959,"vw":24.640722},{"c":24.61,"h":24.7,"l":24.605,"n":286,"o":24.65,"t":"2026-09-30T14:15:00Z","v":11229,"vw":24.651012},{"c":24.59,"h":24.64,"l":24.57,"n":242,"o":24.63,"t":"2026-09-30T14:30:00Z","v":8511,"vw":24.604162},{"c":24.625,"h":24.625,"l":24.6,"n":154,"o":24.605,"t":"2026-09-30T14:45:00Z","v":5352,"vw":24.607206},{"c":24.58,"h":24.625,"l":24.56,"n":338,"o":24.625,"t":"2026-09-30T15:00:00Z","v":17006,"vw":24.585406},{"c":24.525,"h":24.6,"l":24.5,"n":300,"o":24.58,"t":"2026-09-30T15:15:00Z","v":8086,"vw":24.548404},{"c":24.45,"h":24.525,"l":24.44,"n":181,"o":24.5208,"t":"2026-09-30T15:30:00Z","v":7248,"vw":24.482728},{"c":24.47,"h":24.47,"l":24.43,"n":242,"o":24.445,"t":"2026-09-30T15:45:00Z","v":6003,"vw":24.449565},{"c":24.47,"h":24.495,"l":24.46,"n":202,"o":24.48,"t":"2026-09-30T16:00:00Z","v":7257,"vw":24.476631},{"c":24.35,"h":24.44,"l":24.35,"n":186,"o":24.44,"t":"2026-09-30T16:15:00Z","v":5375,"vw":24.394058},{"c":24.37,"h":24.38,"l":24.35,"n":240,"o":24.35,"t":"2026-09-30T16:30:00Z","v":7008,"vw":24.36548},{"c":24.36,"h":24.38,"l":24.345,"n":236,"o":24.375,"t":"2026-09-30T16:45:00Z","v":8379,"vw":24.359473},{"c":24.36,"h":24.37,"l":24.35,"n":164,"o":24.37,"t":"2026-09-30T17:00:00Z","v":5188,"vw":24.362799},{"c":24.3,"h":24.36,"l":24.29,"n":243,"o":24.36,"t":"2026-09-30T17:15:00Z","v":7213,"vw":24.310536},{"c":24.33,"h":24.33,"l":24.285,"n":194,"o":24.31,"t":"2026-09-30T17:30:00Z","v":5543,"vw":24.31},{"c":24.345,"h":24.345,"l":24.32,"n":216,"o":24.33,"t":"2026-09-30T17:45:00Z","v":7744,"vw":24.329708},{"c":24.325,"h":24.34,"l":24.325,"n":147,"o":24.34,"t":"2026-09-30T18:00:00Z","v":4407,"vw":24.330581},{"c":24.32,"h":24.335,"l":24.31,"n":246,"o":24.32,"t":"2026-09-30T18:15:00Z","v":8711,"vw":24.322507},{"c":24.37,"h":24.38,"l":24.335,"n":334,"o":24.35,"t":"2026-09-30T18:30:00Z","v":13556,"vw":24.356835},{"c":24.34,"h":24.35,"l":24.315,"n":321,"o":24.35,"t":"2026-09-30T18:45:00Z","v":12286,"vw":24.339798},{"c":24.35,"h":24.35,"l":24.325,"n":267,"o":24.34,"t":"2026-09-30T19:00:00Z","v":7308,"vw":24.336124},{"c":24.39,"h":24.395,"l":24.355,"n":275,"o":24.355,"t":"2026-09-30T19:15:00Z","v":11771,"vw":24.372438},{"c":24.47,"h":24.48,"l":24.385,"n":665,"o":24.39,"t":"2026-09-30T19:30:00Z","v":29636,"vw":24.44302},{"c":24.47,"h":24.52,"l":24.47,"n":1408,"o":24.495,"t":"2026-09-30T19:45:00Z","v":83956,"vw":24.500521},{"c":24.5,"h":24.5,"l":24.46,"n":18,"o":24.46,"t":"2026-09-30T20:00:00Z","v":146602,"vw":24.490117},{"c":24.18,"h":24.465,"l":24.135,"n":263,"o":24.34,"t":"2026-10-01T13:30:00Z","v":18090,"vw":24.319011},{"c":24.16,"h":24.26,"l":24.13,"n":770,"o":24.19,"t":"2026-10-01T13:45:00Z","v":67989,"vw":24.173716},{"c":24.03,"h":24.1501,"l":23.99,"n":416,"o":24.1501,"t":"2026-10-01T14:00:00Z","v":42312,"vw":24.093581},{"c":24.1,"h":24.11,"l":24.03,"n":432,"o":24.05,"t":"2026-10-01T14:15:00Z","v":24424,"vw":24.07847},{"c":24.19,"h":24.19,"l":24.075,"n":297,"o":24.1,"t":"2026-10-01T14:30:00Z","v":15118,"vw":24.132271},{"c":24.21,"h":24.22,"l":24.11,"n":549,"o":24.18,"t":"2026-10-01T14:45:00Z","v":22939,"vw":24.163469},{"c":24.14,"h":24.2,"l":24.12,"n":539,"o":24.19,"t":"2026-10-01T15:00:00Z","v":24003,"vw":24.165226},{"c":24.19,"h":24.2,"l":24.14,"n":244,"o":24.15,"t":"2026-10-01T15:15:00Z","v":12421,"vw":24.160224},{"c":24.26,"h":24.26,"l":24.135,"n":367,"o":24.18,"t":"2026-10-01T15:30:00Z","v":16124,"vw":24.203402},{"c":24.35,"h":24.36,"l":24.26,"n":210,"o":24.26,"t":"2026-10-01T15:45:00Z","v":14950,"vw":24.310918},{"c":24.475,"h":24.49,"l":24.37,"n":259,"o":24.37,"t":"2026-10-01T16:00:00Z","v":14217,"vw":24.435689},{"c":24.52,"h":24.52,"l":24.46,"n":185,"o":24.46,"t":"2026-10-01T16:15:00Z","v":6989,"vw":24.481643},{"c":24.495,"h":24.54,"l":24.48,"n":330,"o":24.51,"t":"2026-10-01T16:30:00Z","v":20564,"vw":24.504344},{"c":24.48,"h":24.545,"l":24.47,"n":324,"o":24.495,"t":"2026-10-01T16:45:00Z","v":17042,"vw":24.505239},{"c":24.53,"h":24.55,"l":24.5,"n":215,"o":24.515,"t":"2026-10-01T17:00:00Z","v":11779,"vw":24.527478},{"c":24.53,"h":24.57,"l":24.51,"n":317,"o":24.52,"t":"2026-10-01T17:15:00Z","v":17071,"vw":24.54269},{"c":24.57,"h":24.575,"l":24.53,"n":495,"o":24.55,"t":"2026-10-01T17:30:00Z","v":30295,"vw":24.553837},{"c":24.51,"h":24.57,"l":24.49,"n":502,"o":24.57,"t":"2026-10-01T17:45:00Z","v":24393,"vw":24.527969},{"c":24.5,"h":24.505,"l":24.45,"n":368,"o":24.5,"t":"2026-10-01T18:00:00Z","v":15612,"vw":24.479483},{"c":24.52,"h":24.54,"l":24.48,"n":286,"o":24.49,"t":"2026-10-01T18:15:00Z","v":14704,"vw":24.511698},{"c":24.53,"h":24.59,"l":24.515,"n":355,"o":24.515,"t":"2026-10-01T18:30:00Z","v":18606,"vw":24.556731},{"c":24.55,"h":24.55,"l":24.52,"n":265,"o":24.525,"t":"2026-10-01T18:45:00Z","v":11991,"vw":24.529311},{"c":24.53,"h":24.56,"l":24.53,"n":277,"o":24.55,"t":"2026-10-01T19:00:00Z","v":10763,"vw":24.54277},{"c":24.625,"h":24.625,"l":24.53,"n":346,"o":24.54,"t":"2026-10-01T19:15:00Z","v":17483,"vw":24.565533},{"c":24.6,"h":24.65,"l":24.56,"n":608,"o":24.635,"t":"2026-10-01T19:30:00Z","v":30892,"vw":24.598732},{"c":24.635,"h":24.67,"l":24.58,"n":1607,"o":24.605,"t":"2026-10-01T19:45:00Z","v":102324,"vw":24.625024},{"c":24.63,"h":24.63,"l":24.63,"n":24,"o":24.63,"t":"2026-10-01T20:00:00Z","v":77742,"vw":24.63},{"c":25.11,"h":25.195,"l":24.8,"n":457,"o":24.82,"t":"2026-10-02T13:30:00Z","v":29672,"vw":25.053977},{"c":24.97,"h":25.16,"l":24.96,"n":488,"o":25.11,"t":"2026-10-02T13:45:00Z","v":30142,"vw":25.071525},{"c":24.99,"h":25.07,"l":24.92,"n":520,"o":24.94,"t":"2026-10-02T14:00:00Z","v":25927,"vw":25.00631},{"c":25.05,"h":25.08,"l":24.975,"n":430,"o":25,"t":"2026-10-02T14:15:00Z","v":25665,"vw":25.017869},{"c":25.03,"h":25.04,"l":24.96,"n":423,"o":25.04,"t":"2026-10-02T14:30:00Z","v":20755,"vw":25.011562},{"c":25.015,"h":25.1,"l":25.015,"n":397,"o":25.04,"t":"2026-10-02T14:45:00Z","v":20430,"vw":25.053461},{"c":24.895,"h":25.03,"l":24.895,"n":511,"o":25.02,"t":"2026-10-02T15:00:00Z","v":20344,"vw":24.938357},{"c":24.93,"h":24.93,"l":24.87,"n":526,"o":24.905,"t":"2026-10-02T15:15:00Z","v":28129,"vw":24.905552},{"c":24.93,"h":24.96,"l":24.91,"n":522,"o":24.93,"t":"2026-10-02T15:30:00Z","v":19823,"vw":24.925766},{"c":24.91,"h":24.925,"l":24.89,"n":295,"o":24.92,"t":"2026-10-02T15:45:00Z","v":8028,"vw":24.912262},{"c":24.88,"h":24.925,"l":24.84,"n":491,"o":24.92,"t":"2026-10-02T16:00:00Z","v":25046,"vw":24.867608},{"c":24.865,"h":24.905,"l":24.86,"n":350,"o":24.88,"t":"2026-10-02T16:15:00Z","v":19072,"vw":24.880924},{"c":24.825,"h":24.885,"l":24.82,"n":315,"o":24.865,"t":"2026-10-02T16:30:00Z","v":13136,"vw":24.841526},{"c":24.9,"h":24.9,"l":24.825,"n":355,"o":24.83,"t":"2026-10-02T16:45:00Z","v":16527,"vw":24.861405},{"c":24.87,"h":24.94,"l":24.865,"n":482,"o":24.92,"t":"2026-10-02T17:00:00Z","v":26275,"vw":24.898478},{"c":24.81,"h":24.875,"l":24.795,"n":598,"o":24.875,"t":"2026-10-02T17:15:00Z","v":29323,"vw":24.827088},{"c":24.825,"h":24.86,"l":24.825,"n":260,"o":24.83,"t":"2026-10-02T17:30:00Z","v":9861,"vw":24.841911},{"c":24.84,"h":24.85,"l":24.79,"n":373,"o":24.83,"t":"2026-10-02T17:45:00Z","v":22920,"vw":24.823547},{"c":24.84,"h":24.86,"l":24.82,"n":340,"o":24.845,"t":"2026-10-02T18:00:00Z","v":17179,"vw":24.843309},{"c":24.81,"h":24.84,"l":24.795,"n":301,"o":24.84,"t":"2026-10-02T18:15:00Z","v":10518,"vw":24.807455},{"c":24.835,"h":24.835,"l":24.805,"n":294,"o":24.825,"t":"2026-10-02T18:30:00Z","v":12708,"vw":24.82247},{"c":24.825,"h":24.835,"l":24.815,"n":250,"o":24.83,"t":"2026-10-02T18:45:00Z","v":10805,"vw":24.823441},{"c":24.845,"h":24.855,"l":24.83,"n":318,"o":24.83,"t":"2026-10-02T19:00:00Z","v":13409,"vw":24.843511},{"c":24.875,"h":24.9,"l":24.84,"n":421,"o":24.845,"t":"2026-10-02T19:15:00Z","v":19100,"vw":24.864094},{"c":24.945,"h":24.945,"l":24.87,"n":504,"o":24.89,"t":"2026-10-02T19:30:00Z","v":27520,"vw":24.902178},{"c":24.945,"h":24.96,"l":24.925,"n":1488,"o":24.945,"t":"2026-10-02T19:45:00Z","v":75678,"vw":24.943709},{"c":24.95,"h":24.95,"l":24.95,"n":15,"o":24.95,"t":"2026-10-02T20:00:00Z","v":83050,"vw":24.95},{"c":24.71,"h":25.06,"l":24.69,"n":280,"o":25.04,"t":"2026-10-05T13:30:00Z","v":22564,"vw":24.924334},{"c":24.69,"h":24.74,"l":24.66,"n":339,"o":24.73,"t":"2026-10-05T13:45:00Z","v":19020,"vw":24.684158},{"c":24.83,"h":24.84,"l":24.66,"n":580,"o":24.67,"t":"2026-10-05T14:00:00Z","v":32370,"vw":24.742183},{"c":24.91,"h":24.94,"l":24.85,"n":372,"o":24.85,"t":"2026-10-05T14:15:00Z","v":16860,"vw":24.907962},{"c":24.845,"h":24.95,"l":24.84,"n":274,"o":24.91,"t":"2026-10-05T14:30:00Z","v":11398,"vw":24.877013},{"c":24.82,"h":24.88,"l":24.805,"n":281,"o":24.845,"t":"2026-10-05T14:45:00Z","v":10449,"vw":24.829904},{"c":24.77,"h":24.81,"l":24.74,"n":261,"o":24.81,"t":"2026-10-05T15:00:00Z","v":8971,"vw":24.770405},{"c":24.78,"h":24.78,"l":24.75,"n":294,"o":24.77,"t":"2026-10-05T15:15:00Z","v":10928,"vw":24.761103},{"c":24.765,"h":24.78,"l":24.73,"n":193,"o":24.78,"t":"2026-10-05T15:30:00Z","v":9499,"vw":24.758269},{"c":24.79,"h":24.7959,"l":24.755,"n":222,"o":24.77,"t":"2026-10-05T15:45:00Z","v":6941,"vw":24.78197},{"c":24.84,"h":24.84,"l":24.76,"n":252,"o":24.79,"t":"2026-10-05T16:00:00Z","v":8109,"vw":24.794791},{"c":24.84,"h":24.865,"l":24.82,"n":283,"o":24.83,"t":"2026-10-05T16:15:00Z","v":10367,"vw":24.839894},{"c":24.88,"h":24.88,"l":24.83,"n":102,"o":24.845,"t":"2026-10-05T16:30:00Z","v":3026,"vw":24.862108},{"c":24.885,"h":24.91,"l":24.88,"n":215,"o":24.895,"t":"2026-10-05T16:45:00Z","v":9227,"vw":24.887904},{"c":24.85,"h":24.885,"l":24.85,"n":300,"o":24.885,"t":"2026-10-05T17:00:00Z","v":11642,"vw":24.862772},{"c":24.845,"h":24.86,"l":24.845,"n":159,"o":24.86,"t":"2026-10-05T17:15:00Z","v":7863,"vw":24.850536},{"c":24.89,"h":24.9,"l":24.815,"n":304,"o":24.84,"t":"2026-10-05T17:30:00Z","v":14090,"vw":24.86055},{"c":24.84,"h":24.895,"l":24.84,"n":346,"o":24.885,"t":"2026-10-05T17:45:00Z","v":15522,"vw":24.865385},{"c":24.84,"h":24.87,"l":24.815,"n":363,"o":24.85,"t":"2026-10-05T18:00:00Z","v":15914,"vw":24.839312},{"c":24.85,"h":24.86,"l":24.83,"n":262,"o":24.835,"t":"2026-10-05T18:15:00Z","v":9566,"vw":24.844615},{"c":24.855,"h":24.87,"l":24.845,"n":238,"o":24.85,"t":"2026-10-05T18:30:00Z","v":9505,"vw":24.858088},{"c":24.855,"h":24.87,"l":24.84,"n":463,"o":24.86,"t":"2026-10-05T18:45:00Z","v":25043,"vw":24.852656},{"c":24.91,"h":24.91,"l":24.86,"n":296,"o":24.86,"t":"2026-10-05T19:00:00Z","v":9904,"vw":24.888836},{"c":24.915,"h":24.94,"l":24.89,"n":431,"o":24.92,"t":"2026-10-05T19:15:00Z","v":15431,"vw":24.912454},{"c":24.895,"h":24.925,"l":24.865,"n":621,"o":24.92,"t":"2026-10-05T19:30:00Z","v":29846,"vw":24.888575},{"c":24.87,"h":24.895,"l":24.79,"n":1789,"o":24.895,"t":"2026-10-05T19:45:00Z","v":132371,"vw":24.839278},{"c":24.87,"h":24.87,"l":24.87,"n":20,"o":24.87,"t":"2026-10-05T20:00:00Z","v":95697,"vw":24.87},{"c":25.02,"h":25.02,"l":24.88,"n":13,"o":24.91,"t":"2026-10-06T11:15:00Z","v":2100,"vw":24.894286},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-10-06T11:45:00Z","v":199,"vw":25.06},{"c":25.29,"h":25.3,"l":25.1,"n":415,"o":25.22,"t":"2026-10-06T13:30:00Z","v":30447,"vw":25.196294},{"c":25.19,"h":25.3,"l":25.14,"n":740,"o":25.28,"t":"2026-10-06T13:45:00Z","v":86227,"vw":25.237844},{"c":25.31,"h":25.32,"l":25.21,"n":888,"o":25.22,"t":"2026-10-06T14:00:00Z","v":68487,"vw":25.263641},{"c":25.18,"h":25.29,"l":25.165,"n":590,"o":25.29,"t":"2026-10-06T14:15:00Z","v":40829,"vw":25.248218},{"c":25.18,"h":25.235,"l":25.15,"n":342,"o":25.175,"t":"2026-10-06T14:30:00Z","v":24565,"vw":25.193813},{"c":25.255,"h":25.28,"l":25.18,"n":570,"o":25.18,"t":"2026-10-06T14:45:00Z","v":32738,"vw":25.242386},{"c":25.235,"h":25.28,"l":25.2,"n":369,"o":25.265,"t":"2026-10-06T15:00:00Z","v":22645,"vw":25.236237},{"c":25.205,"h":25.255,"l":25.16,"n":356,"o":25.245,"t":"2026-10-06T15:15:00Z","v":22573,"vw":25.210387},{"c":25.185,"h":25.19,"l":25.16,"n":255,"o":25.19,"t":"2026-10-06T15:30:00Z","v":10745,"vw":25.168189},{"c":25.09,"h":25.19,"l":25.08,"n":511,"o":25.185,"t":"2026-10-06T15:45:00Z","v":35962,"vw":25.124479},{"c":25.045,"h":25.1,"l":25.04,"n":230,"o":25.09,"t":"2026-10-06T16:00:00Z","v":10234,"vw":25.061745},{"c":25.015,"h":25.045,"l":25.015,"n":136,"o":25.04,"t":"2026-10-06T16:15:00Z","v":6613,"vw":25.02751},{"c":25.035,"h":25.05,"l":25,"n":237,"o":25.01,"t":"2026-10-06T16:30:00Z","v":10531,"vw":25.011384},{"c":25.04,"h":25.05,"l":25.005,"n":387,"o":25.035,"t":"2026-10-06T16:45:00Z","v":24564,"vw":25.036034},{"c":25.09,"h":25.09,"l":25.055,"n":209,"o":25.06,"t":"2026-10-06T17:00:00Z","v":8145,"vw":25.067946},{"c":25.05,"h":25.08,"l":25.04,"n":189,"o":25.07,"t":"2026-10-06T17:15:00Z","v":6903,"vw":25.061251},{"c":25.03,"h":25.06,"l":25.02,"n":318,"o":25.05,"t":"2026-10-06T17:30:00Z","v":14346,"vw":25.038882},{"c":25.055,"h":25.08,"l":25.04,"n":252,"o":25.04,"t":"2026-10-06T17:45:00Z","v":10574,"vw":25.057275},{"c":24.985,"h":25.055,"l":24.985,"n":405,"o":25.055,"t":"2026-10-06T18:00:00Z","v":17860,"vw":25.013747},{"c":24.96,"h":24.985,"l":24.95,"n":289,"o":24.985,"t":"2026-10-06T18:15:00Z","v":9641,"vw":24.965851},{"c":24.965,"h":24.98,"l":24.945,"n":267,"o":24.96,"t":"2026-10-06T18:30:00Z","v":11692,"vw":24.960976},{"c":24.975,"h":24.985,"l":24.96,"n":321,"o":24.965,"t":"2026-10-06T18:45:00Z","v":13405,"vw":24.968421},{"c":25.015,"h":25.02,"l":24.965,"n":484,"o":24.965,"t":"2026-10-06T19:00:00Z","v":25515,"vw":24.997039},{"c":25.05,"h":25.06,"l":25,"n":460,"o":25.02,"t":"2026-10-06T19:15:00Z","v":20977,"vw":25.017391},{"c":25.02,"h":25.065,"l":24.985,"n":605,"o":25.065,"t":"2026-10-06T19:30:00Z","v":26865,"vw":25.029542},{"c":25.05,"h":25.07,"l":24.98,"n":2426,"o":25.02,"t":"2026-10-06T19:45:00Z","v":200415,"vw":25.019162},{"c":25.01,"h":25.05,"l":25.01,"n":21,"o":25.05,"t":"2026-10-06T20:00:00Z","v":77652,"vw":25.048722},{"c":24.6,"h":24.84,"l":24.6,"n":274,"o":24.77,"t":"2026-10-07T13:30:00Z","v":18878,"vw":24.738586},{"c":24.58,"h":24.64,"l":24.54,"n":375,"o":24.61,"t":"2026-10-07T13:45:00Z","v":20317,"vw":24.589833},{"c":24.64,"h":24.675,"l":24.6,"n":336,"o":24.6,"t":"2026-10-07T14:00:00Z","v":16640,"vw":24.640212},{"c":24.55,"h":24.64,"l":24.55,"n":270,"o":24.62,"t":"2026-10-07T14:15:00Z","v":11714,"vw":24.612418},{"c":24.57,"h":24.6,"l":24.52,"n":297,"o":24.53,"t":"2026-10-07T14:30:00Z","v":13151,"vw":24.547471},{"c":24.485,"h":24.565,"l":24.465,"n":475,"o":24.565,"t":"2026-10-07T14:45:00Z","v":21975,"vw":24.510105},{"c":24.52,"h":24.54,"l":24.445,"n":348,"o":24.485,"t":"2026-10-07T15:00:00Z","v":14024,"vw":24.499713},{"c":24.49,"h":24.5,"l":24.45,"n":212,"o":24.49,"t":"2026-10-07T15:15:00Z","v":8980,"vw":24.473186},{"c":24.475,"h":24.52,"l":24.46,"n":241,"o":24.47,"t":"2026-10-07T15:30:00Z","v":7957,"vw":24.480318},{"c":24.5297,"h":24.54,"l":24.47,"n":178,"o":24.48,"t":"2026-10-07T15:45:00Z","v":6154,"vw":24.488184},{"c":24.56,"h":24.56,"l":24.48,"n":269,"o":24.52,"t":"2026-10-07T16:00:00Z","v":11959,"vw":24.516283},{"c":24.585,"h":24.59,"l":24.56,"n":165,"o":24.56,"t":"2026-10-07T16:15:00Z","v":5218,"vw":24.574114},{"c":24.65,"h":24.65,"l":24.58,"n":233,"o":24.59,"t":"2026-10-07T16:30:00Z","v":10619,"vw":24.616345},{"c":24.675,"h":24.72,"l":24.66,"n":315,"o":24.66,"t":"2026-10-07T16:45:00Z","v":11767,"vw":24.695771},{"c":24.7,"h":24.71,"l":24.63,"n":353,"o":24.66,"t":"2026-10-07T17:00:00Z","v":14352,"vw":24.668542},{"c":24.71,"h":24.76,"l":24.695,"n":303,"o":24.695,"t":"2026-10-07T17:15:00Z","v":12789,"vw":24.728337},{"c":24.69,"h":24.715,"l":24.67,"n":347,"o":24.7,"t":"2026-10-07T17:30:00Z","v":15218,"vw":24.692467},{"c":24.69,"h":24.73,"l":24.67,"n":216,"o":24.7,"t":"2026-10-07T17:45:00Z","v":10613,"vw":24.694685},{"c":24.7,"h":24.71,"l":24.675,"n":290,"o":24.68,"t":"2026-10-07T18:00:00Z","v":16323,"vw":24.690974},{"c":24.685,"h":24.7101,"l":24.68,"n":219,"o":24.695,"t":"2026-10-07T18:15:00Z","v":7106,"vw":24.697877},{"c":24.68,"h":24.695,"l":24.675,"n":223,"o":24.69,"t":"2026-10-07T18:30:00Z","v":7514,"vw":24.686973},{"c":24.675,"h":24.7,"l":24.665,"n":248,"o":24.69,"t":"2026-10-07T18:45:00Z","v":9590,"vw":24.681238},{"c":24.64,"h":24.675,"l":24.62,"n":324,"o":24.675,"t":"2026-10-07T19:00:00Z","v":13467,"vw":24.642594},{"c":24.679,"h":24.679,"l":24.61,"n":370,"o":24.63,"t":"2026-10-07T19:15:00Z","v":13927,"vw":24.642146},{"c":24.605,"h":24.67,"l":24.605,"n":558,"o":24.67,"t":"2026-10-07T19:30:00Z","v":26497,"vw":24.639989},{"c":24.66,"h":24.66,"l":24.575,"n":1944,"o":24.61,"t":"2026-10-07T19:45:00Z","v":119051,"vw":24.620546},{"c":24.66,"h":24.66,"l":24.66,"n":18,"o":24.66,"t":"2026-10-07T20:00:00Z","v":167041,"vw":24.66},{"c":24.63,"h":24.665,"l":24.5,"n":190,"o":24.65,"t":"2026-10-08T13:30:00Z","v":13471,"vw":24.615684},{"c":24.68,"h":24.71,"l":24.62,"n":178,"o":24.62,"t":"2026-10-08T13:45:00Z","v":7055,"vw":24.666075},{"c":24.7,"h":24.765,"l":24.68,"n":253,"o":24.68,"t":"2026-10-08T14:00:00Z","v":12683,"vw":24.721074},{"c":24.63,"h":24.71,"l":24.59,"n":279,"o":24.7,"t":"2026-10-08T14:15:00Z","v":13168,"vw":24.651593},{"c":24.65,"h":24.66,"l":24.605,"n":254,"o":24.63,"t":"2026-10-08T14:30:00Z","v":11668,"vw":24.637235},{"c":24.54,"h":24.65,"l":24.54,"n":257,"o":24.65,"t":"2026-10-08T14:45:00Z","v":13280,"vw":24.602368},{"c":24.485,"h":24.55,"l":24.48,"n":312,"o":24.545,"t":"2026-10-08T15:00:00Z","v":12429,"vw":24.517677},{"c":24.5,"h":24.5,"l":24.46,"n":228,"o":24.49,"t":"2026-10-08T15:15:00Z","v":8909,"vw":24.474278},{"c":24.55,"h":24.55,"l":24.465,"n":222,"o":24.505,"t":"2026-10-08T15:30:00Z","v":9425,"vw":24.50489},{"c":24.54,"h":24.57,"l":24.52,"n":269,"o":24.55,"t":"2026-10-08T15:45:00Z","v":10071,"vw":24.541654},{"c":24.62,"h":24.62,"l":24.53,"n":386,"o":24.54,"t":"2026-10-08T16:00:00Z","v":23618,"vw":24.569915},{"c":24.66,"h":24.765,"l":24.63,"n":758,"o":24.635,"t":"2026-10-08T16:15:00Z","v":40139,"vw":24.700941},{"c":24.65,"h":24.685,"l":24.63,"n":274,"o":24.67,"t":"2026-10-08T16:30:00Z","v":11819,"vw":24.657493},{"c":24.78,"h":24.78,"l":24.635,"n":385,"o":24.64,"t":"2026-10-08T16:45:00Z","v":16403,"vw":24.713418},{"c":24.84,"h":24.86,"l":24.75,"n":388,"o":24.785,"t":"2026-10-08T17:00:00Z","v":16921,"vw":24.805179},{"c":24.89,"h":24.95,"l":24.83,"n":644,"o":24.83,"t":"2026-10-08T17:15:00Z","v":34087,"vw":24.891128},{"c":24.92,"h":24.945,"l":24.88,"n":508,"o":24.89,"t":"2026-10-08T17:30:00Z","v":19714,"vw":24.915105},{"c":24.92,"h":24.94,"l":24.87,"n":527,"o":24.93,"t":"2026-10-08T17:45:00Z","v":17513,"vw":24.907208},{"c":24.93,"h":24.97,"l":24.9,"n":420,"o":24.91,"t":"2026-10-08T18:00:00Z","v":14737,"vw":24.93693},{"c":24.88,"h":24.95,"l":24.875,"n":518,"o":24.94,"t":"2026-10-08T18:15:00Z","v":18768,"vw":24.906972},{"c":24.865,"h":24.9,"l":24.865,"n":409,"o":24.88,"t":"2026-10-08T18:30:00Z","v":16673,"vw":24.885721},{"c":24.83,"h":24.87,"l":24.825,"n":360,"o":24.865,"t":"2026-10-08T18:45:00Z","v":15329,"vw":24.846555},{"c":24.86,"h":24.875,"l":24.835,"n":430,"o":24.84,"t":"2026-10-08T19:00:00Z","v":17757,"vw":24.850909},{"c":24.875,"h":24.9,"l":24.845,"n":556,"o":24.86,"t":"2026-10-08T19:15:00Z","v":30929,"vw":24.873605},{"c":24.805,"h":24.87,"l":24.76,"n":985,"o":24.87,"t":"2026-10-08T19:30:00Z","v":56116,"vw":24.806358},{"c":24.85,"h":24.875,"l":24.805,"n":2251,"o":24.805,"t":"2026-10-08T19:45:00Z","v":151224,"vw":24.848986},{"c":24.86,"h":24.86,"l":24.86,"n":19,"o":24.86,"t":"2026-10-08T20:00:00Z","v":84881,"vw":24.86},{"c":24.77,"h":24.77,"l":24.77,"n":2,"o":24.77,"t":"2026-10-09T13:15:00Z","v":123,"vw":24.77},{"c":24.645,"h":24.845,"l":24.63,"n":117,"o":24.76,"t":"2026-10-09T13:30:00Z","v":8402,"vw":24.726793},{"c":24.63,"h":24.63,"l":24.59,"n":115,"o":24.6,"t":"2026-10-09T13:45:00Z","v":4510,"vw":24.611283},{"c":24.7,"h":24.72,"l":24.64,"n":290,"o":24.64,"t":"2026-10-09T14:00:00Z","v":11545,"vw":24.695652},{"c":24.68,"h":24.72,"l":24.64,"n":219,"o":24.69,"t":"2026-10-09T14:15:00Z","v":8264,"vw":24.6795},{"c":24.69,"h":24.705,"l":24.61,"n":428,"o":24.68,"t":"2026-10-09T14:30:00Z","v":34211,"vw":24.662601},{"c":24.65,"h":24.71,"l":24.65,"n":241,"o":24.69,"t":"2026-10-09T14:45:00Z","v":8953,"vw":24.679636},{"c":24.69,"h":24.69,"l":24.655,"n":213,"o":24.67,"t":"2026-10-09T15:00:00Z","v":7699,"vw":24.672061},{"c":24.625,"h":24.7,"l":24.625,"n":159,"o":24.68,"t":"2026-10-09T15:15:00Z","v":5152,"vw":24.667357},{"c":24.575,"h":24.615,"l":24.535,"n":174,"o":24.615,"t":"2026-10-09T15:30:00Z","v":4917,"vw":24.568774},{"c":24.595,"h":24.6,"l":24.56,"n":163,"o":24.57,"t":"2026-10-09T15:45:00Z","v":6400,"vw":24.577901},{"c":24.58,"h":24.615,"l":24.57,"n":162,"o":24.6,"t":"2026-10-09T16:00:00Z","v":5836,"vw":24.594497},{"c":24.57,"h":24.625,"l":24.57,"n":184,"o":24.59,"t":"2026-10-09T16:15:00Z","v":5737,"vw":24.603357},{"c":24.61,"h":24.61,"l":24.57,"n":115,"o":24.575,"t":"2026-10-09T16:30:00Z","v":3755,"vw":24.588217},{"c":24.63,"h":24.65,"l":24.6,"n":143,"o":24.615,"t":"2026-10-09T16:45:00Z","v":6265,"vw":24.615872},{"c":24.625,"h":24.635,"l":24.615,"n":147,"o":24.635,"t":"2026-10-09T17:00:00Z","v":4877,"vw":24.625012},{"c":24.635,"h":24.635,"l":24.615,"n":139,"o":24.625,"t":"2026-10-09T17:15:00Z","v":5076,"vw":24.623105},{"c":24.66,"h":24.66,"l":24.63,"n":137,"o":24.64,"t":"2026-10-09T17:30:00Z","v":3778,"vw":24.642129},{"c":24.665,"h":24.67,"l":24.655,"n":74,"o":24.665,"t":"2026-10-09T17:45:00Z","v":2059,"vw":24.664375},{"c":24.615,"h":24.66,"l":24.615,"n":155,"o":24.66,"t":"2026-10-09T18:00:00Z","v":6147,"vw":24.636188},{"c":24.61,"h":24.615,"l":24.6,"n":145,"o":24.615,"t":"2026-10-09T18:15:00Z","v":3928,"vw":24.603576},{"c":24.64,"h":24.64,"l":24.6,"n":157,"o":24.61,"t":"2026-10-09T18:30:00Z","v":3633,"vw":24.613376},{"c":24.68,"h":24.7,"l":24.625,"n":224,"o":24.63,"t":"2026-10-09T18:45:00Z","v":7424,"vw":24.666456},{"c":24.655,"h":24.695,"l":24.655,"n":143,"o":24.685,"t":"2026-10-09T19:00:00Z","v":7966,"vw":24.676865},{"c":24.64,"h":24.665,"l":24.6317,"n":289,"o":24.655,"t":"2026-10-09T19:15:00Z","v":12555,"vw":24.647926},{"c":24.625,"h":24.665,"l":24.62,"n":486,"o":24.635,"t":"2026-10-09T19:30:00Z","v":21642,"vw":24.642189},{"c":24.605,"h":24.655,"l":24.58,"n":1499,"o":24.625,"t":"2026-10-09T19:45:00Z","v":85117,"vw":24.613008},{"c":24.61,"h":24.61,"l":24.61,"n":17,"o":24.61,"t":"2026-10-09T20:00:00Z","v":65723,"vw":24.61},{"c":24.56,"h":24.75,"l":24.56,"n":15,"o":24.75,"t":"2026-10-12T08:00:00Z","v":1502,"vw":24.653783},{"c":24.73,"h":24.73,"l":24.67,"n":38,"o":24.67,"t":"2026-10-12T13:00:00Z","v":1402,"vw":24.702},{"c":24.765,"h":24.765,"l":24.765,"n":4,"o":24.765,"t":"2026-10-12T13:15:00Z","v":103,"vw":24.765},{"c":24.73,"h":24.89,"l":24.47,"n":174,"o":24.66,"t":"2026-10-12T13:30:00Z","v":15450,"vw":24.719081},{"c":24.76,"h":24.76,"l":24.73,"n":113,"o":24.75,"t":"2026-10-12T13:45:00Z","v":6591,"vw":24.746711},{"c":24.86,"h":24.895,"l":24.75,"n":299,"o":24.75,"t":"2026-10-12T14:00:00Z","v":16779,"vw":24.824427},{"c":24.86,"h":24.88,"l":24.81,"n":294,"o":24.84,"t":"2026-10-12T14:15:00Z","v":13643,"vw":24.835496},{"c":24.855,"h":24.875,"l":24.815,"n":574,"o":24.87,"t":"2026-10-12T14:30:00Z","v":30531,"vw":24.836635},{"c":24.92,"h":24.93,"l":24.855,"n":271,"o":24.855,"t":"2026-10-12T14:45:00Z","v":10655,"vw":24.895577},{"c":24.9,"h":24.93,"l":24.855,"n":361,"o":24.92,"t":"2026-10-12T15:00:00Z","v":14832,"vw":24.891567},{"c":24.935,"h":24.945,"l":24.885,"n":342,"o":24.89,"t":"2026-10-12T15:15:00Z","v":11729,"vw":24.907958},{"c":24.98,"h":24.99,"l":24.94,"n":286,"o":24.94,"t":"2026-10-12T15:30:00Z","v":9780,"vw":24.967236},{"c":24.97,"h":24.98,"l":24.96,"n":318,"o":24.98,"t":"2026-10-12T15:45:00Z","v":12089,"vw":24.969486},{"c":25.01,"h":25.01,"l":24.97,"n":226,"o":24.975,"t":"2026-10-12T16:00:00Z","v":7172,"vw":24.984298},{"c":25.02,"h":25.03,"l":25,"n":223,"o":25.01,"t":"2026-10-12T16:15:00Z","v":9621,"vw":25.015276},{"c":25.04,"h":25.05,"l":25.02,"n":315,"o":25.03,"t":"2026-10-12T16:30:00Z","v":13008,"vw":25.038425},{"c":25.01,"h":25.055,"l":25.005,"n":488,"o":25.04,"t":"2026-10-12T16:45:00Z","v":22113,"vw":25.030628},{"c":25,"h":25.01,"l":24.98,"n":475,"o":25,"t":"2026-10-12T17:00:00Z","v":26998,"vw":24.999641},{"c":24.98,"h":25.03,"l":24.98,"n":296,"o":25,"t":"2026-10-12T17:15:00Z","v":11990,"vw":24.999739},{"c":24.995,"h":25,"l":24.97,"n":226,"o":24.98,"t":"2026-10-12T17:30:00Z","v":6430,"vw":24.989403},{"c":25.032,"h":25.04,"l":25,"n":285,"o":25,"t":"2026-10-12T17:45:00Z","v":11747,"vw":25.024949},{"c":24.975,"h":25.04,"l":24.96,"n":294,"o":25.04,"t":"2026-10-12T18:00:00Z","v":12405,"vw":25.001749},{"c":25.015,"h":25.02,"l":24.97,"n":371,"o":24.975,"t":"2026-10-12T18:15:00Z","v":19199,"vw":24.990358},{"c":25,"h":25.03,"l":24.995,"n":309,"o":25.03,"t":"2026-10-12T18:30:00Z","v":16548,"vw":25.012217},{"c":24.995,"h":25.005,"l":24.985,"n":260,"o":25,"t":"2026-10-12T18:45:00Z","v":12408,"vw":24.994234},{"c":25,"h":25.005,"l":24.98,"n":339,"o":24.995,"t":"2026-10-12T19:00:00Z","v":14617,"vw":24.995161},{"c":24.995,"h":25.005,"l":24.98,"n":384,"o":25,"t":"2026-10-12T19:15:00Z","v":19221,"vw":24.992494},{"c":24.925,"h":24.99,"l":24.925,"n":633,"o":24.99,"t":"2026-10-12T19:30:00Z","v":33883,"vw":24.962245},{"c":24.86,"h":24.95,"l":24.835,"n":1491,"o":24.925,"t":"2026-10-12T19:45:00Z","v":87237,"vw":24.870732},{"c":24.84,"h":24.84,"l":24.84,"n":11,"o":24.84,"t":"2026-10-12T20:00:00Z","v":77460,"vw":24.84},{"c":25,"h":25,"l":24.99,"n":2,"o":24.99,"t":"2026-10-13T08:00:00Z","v":320,"vw":24.99375},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-13T13:00:00Z","v":100,"vw":25.02},{"c":25.03,"h":25.03,"l":24.99,"n":6,"o":24.99,"t":"2026-10-13T13:15:00Z","v":500,"vw":25.0025},{"c":25.05,"h":25.13,"l":24.875,"n":156,"o":25.05,"t":"2026-10-13T13:30:00Z","v":17358,"vw":25.038842},{"c":24.75,"h":25.04,"l":24.75,"n":438,"o":25.04,"t":"2026-10-13T13:45:00Z","v":33973,"vw":24.872414},{"c":24.76,"h":24.77,"l":24.7,"n":357,"o":24.75,"t":"2026-10-13T14:00:00Z","v":18068,"vw":24.737678},{"c":24.88,"h":24.88,"l":24.73,"n":244,"o":24.74,"t":"2026-10-13T14:15:00Z","v":11133,"vw":24.823088},{"c":24.84,"h":24.9,"l":24.82,"n":229,"o":24.89,"t":"2026-10-13T14:30:00Z","v":11076,"vw":24.855808},{"c":24.83,"h":24.88,"l":24.815,"n":182,"o":24.84,"t":"2026-10-13T14:45:00Z","v":8696,"vw":24.844168},{"c":24.85,"h":24.865,"l":24.825,"n":163,"o":24.825,"t":"2026-10-13T15:00:00Z","v":6284,"vw":24.851061},{"c":24.865,"h":24.875,"l":24.84,"n":256,"o":24.85,"t":"2026-10-13T15:15:00Z","v":10342,"vw":24.862497},{"c":24.84,"h":24.885,"l":24.84,"n":143,"o":24.86,"t":"2026-10-13T15:30:00Z","v":6630,"vw":24.87046},{"c":24.79,"h":24.83,"l":24.78,"n":136,"o":24.83,"t":"2026-10-13T15:45:00Z","v":6281,"vw":24.807895},{"c":24.71,"h":24.78,"l":24.7,"n":160,"o":24.78,"t":"2026-10-13T16:00:00Z","v":7468,"vw":24.735697},{"c":24.68,"h":24.72,"l":24.68,"n":137,"o":24.71,"t":"2026-10-13T16:15:00Z","v":5665,"vw":24.711487},{"c":24.665,"h":24.68,"l":24.65,"n":99,"o":24.67,"t":"2026-10-13T16:30:00Z","v":4891,"vw":24.669114},{"c":24.71,"h":24.715,"l":24.68,"n":137,"o":24.69,"t":"2026-10-13T16:45:00Z","v":6035,"vw":24.699524},{"c":24.7,"h":24.71,"l":24.69,"n":170,"o":24.69,"t":"2026-10-13T17:00:00Z","v":6169,"vw":24.702995},{"c":24.735,"h":24.76,"l":24.7,"n":189,"o":24.7,"t":"2026-10-13T17:15:00Z","v":9046,"vw":24.718464},{"c":24.77,"h":24.77,"l":24.725,"n":173,"o":24.735,"t":"2026-10-13T17:30:00Z","v":9002,"vw":24.746771},{"c":24.775,"h":24.79,"l":24.75,"n":263,"o":24.765,"t":"2026-10-13T17:45:00Z","v":18344,"vw":24.763536},{"c":24.725,"h":24.805,"l":24.725,"n":698,"o":24.775,"t":"2026-10-13T18:00:00Z","v":57002,"vw":24.771736},{"c":24.725,"h":24.725,"l":24.71,"n":286,"o":24.725,"t":"2026-10-13T18:15:00Z","v":19504,"vw":24.720529},{"c":24.72,"h":24.73,"l":24.69,"n":280,"o":24.73,"t":"2026-10-13T18:30:00Z","v":16123,"vw":24.708012},{"c":24.72,"h":24.72,"l":24.685,"n":287,"o":24.72,"t":"2026-10-13T18:45:00Z","v":14303,"vw":24.69907},{"c":24.755,"h":24.76,"l":24.715,"n":297,"o":24.725,"t":"2026-10-13T19:00:00Z","v":12484,"vw":24.730374},{"c":24.775,"h":24.8,"l":24.755,"n":738,"o":24.755,"t":"2026-10-13T19:15:00Z","v":56060,"vw":24.773589},{"c":24.76,"h":24.815,"l":24.76,"n":606,"o":24.775,"t":"2026-10-13T19:30:00Z","v":34731,"vw":24.785569},{"c":24.785,"h":24.82,"l":24.76,"n":1654,"o":24.765,"t":"2026-10-13T19:45:00Z","v":129005,"vw":24.798705},{"c":24.7799,"h":24.8,"l":24.7799,"n":20,"o":24.8,"t":"2026-10-13T20:00:00Z","v":100082,"vw":24.794732},{"c":24.32,"h":24.86,"l":24.32,"n":42,"o":24.86,"t":"2026-10-13T20:45:00Z","v":8419,"vw":24.684888},{"c":24.73,"h":24.73,"l":24.72,"n":7,"o":24.72,"t":"2026-10-13T21:00:00Z","v":528,"vw":24.723976},{"c":24.73,"h":24.74,"l":24.63,"n":17,"o":24.72,"t":"2026-10-13T21:30:00Z","v":1370,"vw":24.696476},{"c":24.72,"h":24.72,"l":24.72,"n":2,"o":24.72,"t":"2026-10-13T21:45:00Z","v":456,"vw":24.72},{"c":24.72,"h":24.73,"l":24.71,"n":7,"o":24.73,"t":"2026-10-13T22:00:00Z","v":1289,"vw":24.719224},{"c":24.46,"h":24.545,"l":24.35,"n":189,"o":24.42,"t":"2026-10-14T13:30:00Z","v":17698,"vw":24.449609},{"c":24.46,"h":24.47,"l":24.4,"n":221,"o":24.45,"t":"2026-10-14T13:45:00Z","v":10454,"vw":24.429842},{"c":24.54,"h":24.54,"l":24.47,"n":308,"o":24.48,"t":"2026-10-14T14:00:00Z","v":15660,"vw":24.498415},{"c":24.7,"h":24.7,"l":24.525,"n":205,"o":24.54,"t":"2026-10-14T14:15:00Z","v":9441,"vw":24.592703},{"c":24.75,"h":24.75,"l":24.7,"n":271,"o":24.71,"t":"2026-10-14T14:30:00Z","v":13170,"vw":24.727309},{"c":24.73,"h":24.75,"l":24.68,"n":254,"o":24.73,"t":"2026-10-14T14:45:00Z","v":7735,"vw":24.717275},{"c":24.69,"h":24.74,"l":24.68,"n":312,"o":24.725,"t":"2026-10-14T15:00:00Z","v":14751,"vw":24.702933},{"c":24.71,"h":24.72,"l":24.69,"n":153,"o":24.7,"t":"2026-10-14T15:15:00Z","v":6242,"vw":24.710625},{"c":24.76,"h":24.8,"l":24.725,"n":242,"o":24.725,"t":"2026-10-14T15:30:00Z","v":12085,"vw":24.768137},{"c":24.8,"h":24.8,"l":24.765,"n":165,"o":24.765,"t":"2026-10-14T15:45:00Z","v":5347,"vw":24.788121},{"c":24.74,"h":24.79,"l":24.71,"n":306,"o":24.79,"t":"2026-10-14T16:00:00Z","v":10399,"vw":24.746559},{"c":24.73,"h":24.74,"l":24.695,"n":312,"o":24.74,"t":"2026-10-14T16:15:00Z","v":13192,"vw":24.725555},{"c":24.695,"h":24.75,"l":24.695,"n":295,"o":24.73,"t":"2026-10-14T16:30:00Z","v":12398,"vw":24.730273},{"c":24.68,"h":24.69,"l":24.67,"n":201,"o":24.69,"t":"2026-10-14T16:45:00Z","v":8498,"vw":24.683166},{"c":24.645,"h":24.705,"l":24.645,"n":220,"o":24.7,"t":"2026-10-14T17:00:00Z","v":9067,"vw":24.666649},{"c":24.675,"h":24.685,"l":24.645,"n":304,"o":24.645,"t":"2026-10-14T17:15:00Z","v":12786,"vw":24.668375},{"c":24.585,"h":24.675,"l":24.585,"n":331,"o":24.675,"t":"2026-10-14T17:30:00Z","v":17015,"vw":24.626756},{"c":24.585,"h":24.615,"l":24.57,"n":235,"o":24.59,"t":"2026-10-14T17:45:00Z","v":10786,"vw":24.594478},{"c":24.565,"h":24.595,"l":24.535,"n":441,"o":24.59,"t":"2026-10-14T18:00:00Z","v":29266,"vw":24.566081},{"c":24.57,"h":24.575,"l":24.55,"n":319,"o":24.56,"t":"2026-10-14T18:15:00Z","v":16049,"vw":24.56602},{"c":24.555,"h":24.57,"l":24.535,"n":236,"o":24.56,"t":"2026-10-14T18:30:00Z","v":10279,"vw":24.548014},{"c":24.545,"h":24.55,"l":24.535,"n":299,"o":24.55,"t":"2026-10-14T18:45:00Z","v":19639,"vw":24.543676},{"c":24.59,"h":24.59,"l":24.535,"n":318,"o":24.545,"t":"2026-10-14T19:00:00Z","v":17467,"vw":24.568507},{"c":24.56,"h":24.6,"l":24.53,"n":503,"o":24.585,"t":"2026-10-14T19:15:00Z","v":37957,"vw":24.566947},{"c":24.49,"h":24.55,"l":24.445,"n":685,"o":24.55,"t":"2026-10-14T19:30:00Z","v":42286,"vw":24.481187},{"c":24.63,"h":24.6375,"l":24.47,"n":1476,"o":24.485,"t":"2026-10-14T19:45:00Z","v":95775,"vw":24.588629},{"c":24.63,"h":24.63,"l":24.63,"n":20,"o":24.63,"t":"2026-10-14T20:00:00Z","v":103841,"vw":24.63},{"c":24.63,"h":24.8,"l":24.63,"n":302,"o":24.76,"t":"2026-10-15T13:30:00Z","v":12993,"vw":24.734645},{"c":24.8,"h":24.815,"l":24.61,"n":321,"o":24.61,"t":"2026-10-15T13:45:00Z","v":11697,"vw":24.728674},{"c":24.9,"h":24.92,"l":24.74,"n":531,"o":24.78,"t":"2026-10-15T14:00:00Z","v":19615,"vw":24.845655},{"c":24.945,"h":24.97,"l":24.87,"n":462,"o":24.91,"t":"2026-10-15T14:15:00Z","v":23962,"vw":24.924968},{"c":25.02,"h":25.06,"l":24.95,"n":473,"o":24.95,"t":"2026-10-15T14:30:00Z","v":20166,"vw":25.018942},{"c":24.93,"h":24.98,"l":24.92,"n":282,"o":24.98,"t":"2026-10-15T14:45:00Z","v":9582,"vw":24.96318},{"c":24.81,"h":24.95,"l":24.81,"n":276,"o":24.925,"t":"2026-10-15T15:00:00Z","v":8833,"vw":24.887777},{"c":24.77,"h":24.8,"l":24.75,"n":196,"o":24.78,"t":"2026-10-15T15:15:00Z","v":5320,"vw":24.776208},{"c":24.82,"h":24.82,"l":24.77,"n":207,"o":24.77,"t":"2026-10-15T15:30:00Z","v":5409,"vw":24.797327},{"c":24.8,"h":24.86,"l":24.775,"n":247,"o":24.836,"t":"2026-10-15T15:45:00Z","v":6369,"vw":24.807982},{"c":24.78,"h":24.795,"l":24.77,"n":216,"o":24.79,"t":"2026-10-15T16:00:00Z","v":7489,"vw":24.787352},{"c":24.805,"h":24.81,"l":24.77,"n":151,"o":24.78,"t":"2026-10-15T16:15:00Z","v":4422,"vw":24.78692},{"c":24.86,"h":24.87,"l":24.795,"n":269,"o":24.8,"t":"2026-10-15T16:30:00Z","v":22470,"vw":24.821888},{"c":24.87,"h":24.88,"l":24.84,"n":195,"o":24.85,"t":"2026-10-15T16:45:00Z","v":4970,"vw":24.855081},{"c":24.89,"h":24.89,"l":24.87,"n":137,"o":24.875,"t":"2026-10-15T17:00:00Z","v":2786,"vw":24.883032},{"c":24.91,"h":24.91,"l":24.875,"n":199,"o":24.885,"t":"2026-10-15T17:15:00Z","v":4592,"vw":24.889607},{"c":24.93,"h":24.94,"l":24.9,"n":426,"o":24.91,"t":"2026-10-15T17:30:00Z","v":23624,"vw":24.929508},{"c":24.89,"h":24.93,"l":24.875,"n":271,"o":24.93,"t":"2026-10-15T17:45:00Z","v":9157,"vw":24.903253},{"c":24.89,"h":24.91,"l":24.88,"n":279,"o":24.885,"t":"2026-10-15T18:00:00Z","v":13103,"vw":24.888394},{"c":24.94,"h":24.955,"l":24.89,"n":133,"o":24.89,"t":"2026-10-15T18:15:00Z","v":7063,"vw":24.909078},{"c":24.89,"h":24.93,"l":24.89,"n":208,"o":24.93,"t":"2026-10-15T18:30:00Z","v":5453,"vw":24.909022},{"c":24.86,"h":24.91,"l":24.855,"n":225,"o":24.89,"t":"2026-10-15T18:45:00Z","v":5300,"vw":24.881515},{"c":24.86,"h":24.86,"l":24.845,"n":174,"o":24.85,"t":"2026-10-15T19:00:00Z","v":4523,"vw":24.856366},{"c":24.865,"h":24.905,"l":24.86,"n":389,"o":24.86,"t":"2026-10-15T19:15:00Z","v":19998,"vw":24.870228},{"c":24.85,"h":24.92,"l":24.84,"n":626,"o":24.87,"t":"2026-10-15T19:30:00Z","v":24217,"vw":24.880874},{"c":24.85,"h":24.885,"l":24.8,"n":2060,"o":24.85,"t":"2026-10-15T19:45:00Z","v":138448,"vw":24.856713},{"c":24.85,"h":24.85,"l":24.85,"n":16,"o":24.85,"t":"2026-10-15T20:00:00Z","v":110473,"vw":24.85},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-15T20:30:00Z","v":400,"vw":24.85},{"c":24.97,"h":24.97,"l":24.97,"n":4,"o":24.97,"t":"2026-10-16T13:15:00Z","v":227,"vw":24.97},{"c":25.39,"h":25.42,"l":24.93,"n":407,"o":24.93,"t":"2026-10-16T13:30:00Z","v":35733,"vw":25.117489},{"c":25.315,"h":25.405,"l":25.315,"n":302,"o":25.37,"t":"2026-10-16T13:45:00Z","v":16304,"vw":25.365895},{"c":25.27,"h":25.35,"l":25.25,"n":570,"o":25.31,"t":"2026-10-16T14:00:00Z","v":37758,"vw":25.310709},{"c":25.48,"h":25.5,"l":25.27,"n":484,"o":25.27,"t":"2026-10-16T14:15:00Z","v":22897,"vw":25.418901},{"c":25.355,"h":25.48,"l":25.34,"n":389,"o":25.48,"t":"2026-10-16T14:30:00Z","v":14371,"vw":25.38794},{"c":25.335,"h":25.37,"l":25.31,"n":436,"o":25.35,"t":"2026-10-16T14:45:00Z","v":16897,"vw":25.333486},{"c":25.39,"h":25.4,"l":25.35,"n":279,"o":25.36,"t":"2026-10-16T15:00:00Z","v":8751,"vw":25.375577},{"c":25.31,"h":25.4,"l":25.3,"n":337,"o":25.38,"t":"2026-10-16T15:15:00Z","v":12195,"vw":25.355232},{"c":25.24,"h":25.32,"l":25.24,"n":257,"o":25.31,"t":"2026-10-16T15:30:00Z","v":8544,"vw":25.278282},{"c":25.16,"h":25.25,"l":25.15,"n":369,"o":25.245,"t":"2026-10-16T15:45:00Z","v":17193,"vw":25.191335},{"c":25.08,"h":25.19,"l":25.07,"n":344,"o":25.18,"t":"2026-10-16T16:00:00Z","v":12867,"vw":25.120325},{"c":25.08,"h":25.09,"l":25.05,"n":299,"o":25.08,"t":"2026-10-16T16:15:00Z","v":11064,"vw":25.07193},{"c":25.04,"h":25.09,"l":25.035,"n":266,"o":25.09,"t":"2026-10-16T16:30:00Z","v":8895,"vw":25.055576},{"c":24.99,"h":25.045,"l":24.975,"n":372,"o":25.04,"t":"2026-10-16T16:45:00Z","v":14364,"vw":24.995719},{"c":24.945,"h":25,"l":24.945,"n":381,"o":25,"t":"2026-10-16T17:00:00Z","v":17624,"vw":24.975294},{"c":25.04,"h":25.045,"l":24.955,"n":249,"o":24.955,"t":"2026-10-16T17:15:00Z","v":12783,"vw":25.017068},{"c":25.0361,"h":25.06,"l":24.98,"n":325,"o":25.02,"t":"2026-10-16T17:30:00Z","v":15355,"vw":25.01926},{"c":24.95,"h":25.02,"l":24.95,"n":273,"o":25.02,"t":"2026-10-16T17:45:00Z","v":13240,"vw":24.974327},{"c":24.94,"h":24.95,"l":24.92,"n":412,"o":24.95,"t":"2026-10-16T18:00:00Z","v":21411,"vw":24.932564},{"c":24.95,"h":24.975,"l":24.925,"n":530,"o":24.935,"t":"2026-10-16T18:15:00Z","v":34427,"vw":24.946519},{"c":24.965,"h":24.995,"l":24.94,"n":387,"o":24.94,"t":"2026-10-16T18:30:00Z","v":17754,"vw":24.971406},{"c":24.975,"h":24.985,"l":24.94,"n":279,"o":24.97,"t":"2026-10-16T18:45:00Z","v":11751,"vw":24.964029},{"c":24.96,"h":24.98,"l":24.955,"n":379,"o":24.97,"t":"2026-10-16T19:00:00Z","v":17169,"vw":24.965572},{"c":24.985,"h":24.995,"l":24.96,"n":350,"o":24.96,"t":"2026-10-16T19:15:00Z","v":11555,"vw":24.980003},{"c":24.89,"h":25,"l":24.89,"n":748,"o":24.99,"t":"2026-10-16T19:30:00Z","v":47343,"vw":24.936354},{"c":24.88,"h":24.995,"l":24.88,"n":1842,"o":24.89,"t":"2026-10-16T19:45:00Z","v":168759,"vw":24.931862},{"c":24.88,"h":24.88,"l":24.88,"n":24,"o":24.88,"t":"2026-10-16T20:00:00Z","v":99411,"vw":24.88},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-19T12:00:00Z","v":100,"vw":24.86},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-19T12:45:00Z","v":100,"vw":24.79},{"c":24.85,"h":24.85,"l":24.76,"n":25,"o":24.78,"t":"2026-10-19T13:30:00Z","v":4869,"vw":24.784575},{"c":24.875,"h":24.89,"l":24.77,"n":127,"o":24.77,"t":"2026-10-19T13:45:00Z","v":6150,"vw":24.849442},{"c":24.9,"h":24.92,"l":24.86,"n":434,"o":24.875,"t":"2026-10-19T14:00:00Z","v":14930,"vw":24.894258},{"c":24.87,"h":24.95,"l":24.87,"n":212,"o":24.94,"t":"2026-10-19T14:15:00Z","v":6367,"vw":24.918399},{"c":24.92,"h":24.955,"l":24.89,"n":322,"o":24.91,"t":"2026-10-19T14:30:00Z","v":8298,"vw":24.926976},{"c":24.94,"h":24.94,"l":24.91,"n":169,"o":24.93,"t":"2026-10-19T14:45:00Z","v":5912,"vw":24.930572},{"c":25.06,"h":25.06,"l":24.93,"n":139,"o":24.93,"t":"2026-10-19T15:00:00Z","v":4868,"vw":24.972565},{"c":24.99,"h":25.06,"l":24.975,"n":270,"o":25.06,"t":"2026-10-19T15:15:00Z","v":11217,"vw":25.032064},{"c":25.03,"h":25.03,"l":25.005,"n":201,"o":25.005,"t":"2026-10-19T15:30:00Z","v":7738,"vw":25.016346},{"c":25.005,"h":25.045,"l":25,"n":227,"o":25.02,"t":"2026-10-19T15:45:00Z","v":7930,"vw":25.020827},{"c":24.96,"h":25.01,"l":24.945,"n":186,"o":25.01,"t":"2026-10-19T16:00:00Z","v":7363,"vw":24.961544},{"c":24.965,"h":24.975,"l":24.94,"n":202,"o":24.94,"t":"2026-10-19T16:15:00Z","v":7737,"vw":24.960753},{"c":24.96,"h":24.97,"l":24.95,"n":105,"o":24.97,"t":"2026-10-19T16:30:00Z","v":3459,"vw":24.960682},{"c":24.95,"h":24.96,"l":24.94,"n":113,"o":24.96,"t":"2026-10-19T16:45:00Z","v":3642,"vw":24.948613},{"c":24.88,"h":24.96,"l":24.87,"n":258,"o":24.96,"t":"2026-10-19T17:00:00Z","v":10321,"vw":24.904819},{"c":24.9,"h":24.9,"l":24.875,"n":330,"o":24.885,"t":"2026-10-19T17:15:00Z","v":18673,"vw":24.890246},{"c":24.925,"h":24.94,"l":24.9,"n":216,"o":24.9,"t":"2026-10-19T17:30:00Z","v":5123,"vw":24.92118},{"c":24.905,"h":24.94,"l":24.895,"n":224,"o":24.92,"t":"2026-10-19T17:45:00Z","v":9291,"vw":24.914393},{"c":24.89,"h":24.895,"l":24.88,"n":74,"o":24.89,"t":"2026-10-19T18:00:00Z","v":2617,"vw":24.889375},{"c":24.88,"h":24.905,"l":24.87,"n":241,"o":24.89,"t":"2026-10-19T18:15:00Z","v":13538,"vw":24.890369},{"c":24.88,"h":24.895,"l":24.85,"n":351,"o":24.86,"t":"2026-10-19T18:30:00Z","v":15944,"vw":24.876289},{"c":24.855,"h":24.885,"l":24.85,"n":182,"o":24.88,"t":"2026-10-19T18:45:00Z","v":5765,"vw":24.862273},{"c":24.87,"h":24.87,"l":24.86,"n":154,"o":24.87,"t":"2026-10-19T19:00:00Z","v":6152,"vw":24.867548},{"c":24.85,"h":24.875,"l":24.845,"n":321,"o":24.87,"t":"2026-10-19T19:15:00Z","v":11915,"vw":24.853305},{"c":24.83,"h":24.855,"l":24.805,"n":442,"o":24.85,"t":"2026-10-19T19:30:00Z","v":17408,"vw":24.825627},{"c":24.84,"h":24.86,"l":24.805,"n":1549,"o":24.83,"t":"2026-10-19T19:45:00Z","v":93709,"vw":24.827538},{"c":24.84,"h":24.84,"l":24.84,"n":15,"o":24.84,"t":"2026-10-19T20:00:00Z","v":94857,"vw":24.84},{"c":25.26,"h":25.34,"l":24.84,"n":185,"o":24.84,"t":"2026-10-20T13:30:00Z","v":13609,"vw":25.072176},{"c":25.32,"h":25.4,"l":25.26,"n":194,"o":25.26,"t":"2026-10-20T13:45:00Z","v":14493,"vw":25.306741},{"c":25.295,"h":25.37,"l":25.285,"n":169,"o":25.325,"t":"2026-10-20T14:00:00Z","v":5606,"vw":25.327344},{"c":25.45,"h":25.465,"l":25.28,"n":210,"o":25.31,"t":"2026-10-20T14:15:00Z","v":6972,"vw":25.333721},{"c":25.44,"h":25.445,"l":25.36,"n":133,"o":25.42,"t":"2026-10-20T14:30:00Z","v":4988,"vw":25.39999},{"c":25.42,"h":25.49,"l":25.42,"n":310,"o":25.45,"t":"2026-10-20T14:45:00Z","v":12391,"vw":25.459201},{"c":25.3,"h":25.43,"l":25.27,"n":193,"o":25.43,"t":"2026-10-20T15:00:00Z","v":7024,"vw":25.326954},{"c":25.24,"h":25.325,"l":25.24,"n":191,"o":25.3,"t":"2026-10-20T15:15:00Z","v":5587,"vw":25.290642},{"c":25.31,"h":25.325,"l":25.225,"n":228,"o":25.23,"t":"2026-10-20T15:30:00Z","v":7035,"vw":25.259913},{"c":25.24,"h":25.3,"l":25.24,"n":132,"o":25.3,"t":"2026-10-20T15:45:00Z","v":8569,"vw":25.267366},{"c":25.19,"h":25.24,"l":25.19,"n":116,"o":25.24,"t":"2026-10-20T16:00:00Z","v":3382,"vw":25.229381},{"c":25.12,"h":25.2,"l":25.115,"n":215,"o":25.19,"t":"2026-10-20T16:15:00Z","v":7678,"vw":25.153259},{"c":25.15,"h":25.155,"l":25.13,"n":138,"o":25.14,"t":"2026-10-20T16:30:00Z","v":4243,"vw":25.141525},{"c":25.145,"h":25.16,"l":25.135,"n":105,"o":25.15,"t":"2026-10-20T16:45:00Z","v":3414,"vw":25.150844},{"c":25.1,"h":25.14,"l":25.1,"n":290,"o":25.14,"t":"2026-10-20T17:00:00Z","v":7742,"vw":25.129054},{"c":25.065,"h":25.08,"l":25.06,"n":343,"o":25.08,"t":"2026-10-20T17:15:00Z","v":24482,"vw":25.068253},{"c":25.04,"h":25.065,"l":25.04,"n":263,"o":25.065,"t":"2026-10-20T17:30:00Z","v":11499,"vw":25.050086},{"c":25.01,"h":25.03,"l":25.01,"n":133,"o":25.03,"t":"2026-10-20T17:45:00Z","v":5749,"vw":25.022006},{"c":24.99,"h":25.025,"l":24.99,"n":172,"o":25.02,"t":"2026-10-20T18:00:00Z","v":7046,"vw":25.013749},{"c":24.95,"h":24.99,"l":24.94,"n":311,"o":24.99,"t":"2026-10-20T18:15:00Z","v":10666,"vw":24.966558},{"c":24.96,"h":24.97,"l":24.955,"n":199,"o":24.955,"t":"2026-10-20T18:30:00Z","v":6528,"vw":24.962306},{"c":24.98,"h":24.985,"l":24.955,"n":166,"o":24.955,"t":"2026-10-20T18:45:00Z","v":5128,"vw":24.974222},{"c":25.01,"h":25.02,"l":24.985,"n":210,"o":24.985,"t":"2026-10-20T19:00:00Z","v":10034,"vw":25.0014},{"c":25.07,"h":25.085,"l":25,"n":489,"o":25.01,"t":"2026-10-20T19:15:00Z","v":32190,"vw":25.023003},{"c":25.12,"h":25.13,"l":25.025,"n":623,"o":25.07,"t":"2026-10-20T19:30:00Z","v":47012,"vw":25.074982},{"c":25.09,"h":25.14,"l":25.06,"n":1584,"o":25.111,"t":"2026-10-20T19:45:00Z","v":119527,"vw":25.114371},{"c":25.1,"h":25.1,"l":25.1,"n":18,"o":25.1,"t":"2026-10-20T20:00:00Z","v":97605,"vw":25.1},{"c":25.1,"h":25.24,"l":24.8608,"n":298,"o":25.14,"t":"2026-10-21T13:30:00Z","v":7129,"vw":25.105185},{"c":25.11,"h":25.16,"l":25.07,"n":254,"o":25.09,"t":"2026-10-21T13:45:00Z","v":8473,"vw":25.113021},{"c":24.965,"h":25.1,"l":24.965,"n":283,"o":25.1,"t":"2026-10-21T14:00:00Z","v":7359,"vw":25.024351},{"c":25.01,"h":25.02,"l":24.95,"n":242,"o":24.97,"t":"2026-10-21T14:15:00Z","v":8021,"vw":24.978751},{"c":25.09,"h":25.105,"l":25.03,"n":188,"o":25.03,"t":"2026-10-21T14:30:00Z","v":6594,"vw":25.077546},{"c":25.02,"h":25.1,"l":25.02,"n":225,"o":25.09,"t":"2026-10-21T14:45:00Z","v":6675,"vw":25.058454},{"c":24.93,"h":25.02,"l":24.93,"n":284,"o":25.02,"t":"2026-10-21T15:00:00Z","v":7315,"vw":24.97664},{"c":24.96,"h":24.96,"l":24.92,"n":224,"o":24.92,"t":"2026-10-21T15:15:00Z","v":7897,"vw":24.935206},{"c":24.935,"h":24.975,"l":24.935,"n":146,"o":24.96,"t":"2026-10-21T15:30:00Z","v":3618,"vw":24.954894},{"c":24.92,"h":24.94,"l":24.915,"n":179,"o":24.94,"t":"2026-10-21T15:45:00Z","v":5149,"vw":24.92596},{"c":24.86,"h":24.92,"l":24.86,"n":168,"o":24.915,"t":"2026-10-21T16:00:00Z","v":5330,"vw":24.889993},{"c":24.89,"h":24.89,"l":24.86,"n":222,"o":24.865,"t":"2026-10-21T16:15:00Z","v":6918,"vw":24.871582},{"c":24.935,"h":24.94,"l":24.89,"n":289,"o":24.895,"t":"2026-10-21T16:30:00Z","v":8839,"vw":24.914031},{"c":24.925,"h":24.93,"l":24.9,"n":222,"o":24.93,"t":"2026-10-21T16:45:00Z","v":4739,"vw":24.917264},{"c":24.93,"h":24.93,"l":24.925,"n":175,"o":24.925,"t":"2026-10-21T17:00:00Z","v":4938,"vw":24.929105},{"c":24.93,"h":24.945,"l":24.915,"n":226,"o":24.92,"t":"2026-10-21T17:15:00Z","v":5005,"vw":24.934447},{"c":24.88,"h":24.93,"l":24.88,"n":174,"o":24.92,"t":"2026-10-21T17:30:00Z","v":5331,"vw":24.905663},{"c":24.86,"h":24.89,"l":24.845,"n":276,"o":24.88,"t":"2026-10-21T17:45:00Z","v":8671,"vw":24.869532},{"c":24.81,"h":24.86,"l":24.81,"n":207,"o":24.86,"t":"2026-10-21T18:00:00Z","v":5540,"vw":24.832517},{"c":24.8,"h":24.82,"l":24.79,"n":394,"o":24.81,"t":"2026-10-21T18:15:00Z","v":22789,"vw":24.80662},{"c":24.81,"h":24.81,"l":24.785,"n":252,"o":24.805,"t":"2026-10-21T18:30:00Z","v":8258,"vw":24.798159},{"c":24.73,"h":24.81,"l":24.73,"n":491,"o":24.81,"t":"2026-10-21T18:45:00Z","v":19132,"vw":24.762682},{"c":24.78,"h":24.78,"l":24.685,"n":406,"o":24.72,"t":"2026-10-21T19:00:00Z","v":18549,"vw":24.719786},{"c":24.88,"h":24.88,"l":24.78,"n":410,"o":24.78,"t":"2026-10-21T19:15:00Z","v":16528,"vw":24.807255},{"c":24.845,"h":24.87,"l":24.805,"n":795,"o":24.865,"t":"2026-10-21T19:30:00Z","v":36834,"vw":24.833903},{"c":24.855,"h":24.92,"l":24.84,"n":1545,"o":24.85,"t":"2026-10-21T19:45:00Z","v":83528,"vw":24.872218},{"c":24.87,"h":24.87,"l":24.87,"n":15,"o":24.87,"t":"2026-10-21T20:00:00Z","v":84557,"vw":24.87},{"c":24.8,"h":24.8,"l":24.7,"n":6,"o":24.7,"t":"2026-10-22T13:00:00Z","v":2000,"vw":24.75},{"c":24.76,"h":24.94,"l":23.69,"n":297,"o":24.5,"t":"2026-10-22T13:30:00Z","v":29999,"vw":24.583032},{"c":24.865,"h":24.905,"l":24.64,"n":215,"o":24.765,"t":"2026-10-22T13:45:00Z","v":17689,"vw":24.795313},{"c":24.87,"h":24.945,"l":24.815,"n":667,"o":24.935,"t":"2026-10-22T14:00:00Z","v":47172,"vw":24.879679},{"c":24.67,"h":24.85,"l":24.66,"n":465,"o":24.83,"t":"2026-10-22T14:15:00Z","v":28087,"vw":24.750916},{"c":24.84,"h":24.84,"l":24.67,"n":468,"o":24.67,"t":"2026-10-22T14:30:00Z","v":27995,"vw":24.770857},{"c":24.82,"h":24.88,"l":24.79,"n":331,"o":24.86,"t":"2026-10-22T14:45:00Z","v":9519,"vw":24.828111},{"c":24.79,"h":24.805,"l":24.725,"n":402,"o":24.76,"t":"2026-10-22T15:00:00Z","v":15357,"vw":24.772756},{"c":24.755,"h":24.82,"l":24.755,"n":227,"o":24.78,"t":"2026-10-22T15:15:00Z","v":6414,"vw":24.800285},{"c":24.73,"h":24.75,"l":24.65,"n":556,"o":24.75,"t":"2026-10-22T15:30:00Z","v":25346,"vw":24.707681},{"c":24.76,"h":24.8,"l":24.7,"n":596,"o":24.7,"t":"2026-10-22T15:45:00Z","v":32937,"vw":24.760047},{"c":24.71,"h":24.775,"l":24.69,"n":502,"o":24.75,"t":"2026-10-22T16:00:00Z","v":23352,"vw":24.726793},{"c":24.75,"h":24.81,"l":24.72,"n":351,"o":24.72,"t":"2026-10-22T16:15:00Z","v":11794,"vw":24.762634},{"c":24.715,"h":24.795,"l":24.7,"n":382,"o":24.745,"t":"2026-10-22T16:30:00Z","v":11783,"vw":24.753169},{"c":24.82,"h":24.82,"l":24.7,"n":395,"o":24.72,"t":"2026-10-22T16:45:00Z","v":12010,"vw":24.763928},{"c":24.83,"h":24.87,"l":24.82,"n":291,"o":24.82,"t":"2026-10-22T17:00:00Z","v":11521,"vw":24.840699},{"c":24.88,"h":24.9,"l":24.83,"n":320,"o":24.84,"t":"2026-10-22T17:15:00Z","v":15564,"vw":24.856522},{"c":24.83,"h":24.89,"l":24.79,"n":453,"o":24.855,"t":"2026-10-22T17:30:00Z","v":20238,"vw":24.840307},{"c":24.755,"h":24.84,"l":24.755,"n":250,"o":24.84,"t":"2026-10-22T17:45:00Z","v":5823,"vw":24.778562},{"c":24.8,"h":24.82,"l":24.76,"n":586,"o":24.76,"t":"2026-10-22T18:00:00Z","v":23338,"vw":24.796133},{"c":24.77,"h":24.82,"l":24.76,"n":331,"o":24.79,"t":"2026-10-22T18:15:00Z","v":9853,"vw":24.793899},{"c":24.74,"h":24.77,"l":24.72,"n":332,"o":24.77,"t":"2026-10-22T18:30:00Z","v":10016,"vw":24.742767},{"c":24.76,"h":24.775,"l":24.74,"n":335,"o":24.74,"t":"2026-10-22T18:45:00Z","v":11551,"vw":24.753377},{"c":24.77,"h":24.82,"l":24.765,"n":428,"o":24.77,"t":"2026-10-22T19:00:00Z","v":15184,"vw":24.787341},{"c":24.81,"h":24.88,"l":24.775,"n":586,"o":24.79,"t":"2026-10-22T19:15:00Z","v":29476,"vw":24.834328},{"c":24.65,"h":24.79,"l":24.64,"n":671,"o":24.79,"t":"2026-10-22T19:30:00Z","v":32283,"vw":24.678547},{"c":24.72,"h":24.79,"l":24.63,"n":2658,"o":24.66,"t":"2026-10-22T19:45:00Z","v":184137,"vw":24.703976},{"c":24.71,"h":24.71,"l":24.71,"n":15,"o":24.71,"t":"2026-10-22T20:00:00Z","v":136569,"vw":24.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.8769936616852634,"strike":29.523641264377705,"iv":1.219790861147315,"gamma":0.04500438230261077,"theta":-0.055566497427653724,"vega":0.025131160516709827,"rho":0.006282599246213831,"breakevenPct":27.076628595965072},{"delta":0.45,"premium":1.9153820025503683,"strike":28.8461999549935,"iv":1.1257700704814362,"gamma":0.04921364748855401,"theta":-0.0506362574504728,"vega":0.02371868626176346,"rho":0.007234101497010845,"breakevenPct":24.49041666347175},{"delta":0.5,"premium":1.9537703434154732,"strike":28.168758645609298,"iv":1.0317492798155574,"gamma":0.05342291267449724,"theta":-0.04570601747329187,"vega":0.022306212006817098,"rho":0.00818560374780786,"breakevenPct":21.904204730978428},{"delta":0.55,"premium":1.9921586842805783,"strike":27.49131733622509,"iv":0.9377284891496784,"gamma":0.057632177860440476,"theta":-0.04077577749611094,"vega":0.02089373775187073,"rho":0.009137105998604874,"breakevenPct":19.317992798485104},{"delta":0.6,"premium":2.030547025145683,"strike":26.813876026840887,"iv":0.8437076984837996,"gamma":0.061841443046383705,"theta":-0.03584553751893002,"vega":0.01948126349692437,"rho":0.010088608249401887,"breakevenPct":16.73178086599178},{"delta":0.65,"premium":2.068935366010788,"strike":26.13643471745668,"iv":0.7496869078179207,"gamma":0.06605070823232694,"theta":-0.030915297541749088,"vega":0.018068789241978002,"rho":0.011040110500198902,"breakevenPct":14.145568933498458},{"delta":0.7,"premium":2.107323706875893,"strike":25.45899340807248,"iv":0.6556661171520419,"gamma":0.07025997341827017,"theta":-0.02598505756456817,"vega":0.016656314987031635,"rho":0.011991612750995915,"breakevenPct":11.55935700100514},{"delta":0.75,"premium":2.145712047740998,"strike":24.781552098688273,"iv":0.5616453264861629,"gamma":0.0744692386042134,"theta":-0.021054817587387233,"vega":0.01524384073208527,"rho":0.012943115001792932,"breakevenPct":8.973145068511815},{"delta":0.8,"premium":2.184100388606103,"strike":24.104110789304066,"iv":0.46762453582028396,"gamma":0.07867850379015665,"theta":-0.016124577610206303,"vega":0.013831366477138904,"rho":0.013894617252589947,"breakevenPct":6.386933136018488},{"delta":0.85,"premium":2.2224887294712077,"strike":23.426669479919862,"iv":0.3736037451544052,"gamma":0.08288776897609987,"theta":-0.01119433763302538,"vega":0.01241889222219254,"rho":0.014846119503386958,"breakevenPct":3.8007212035251676},{"delta":0.9,"premium":2.2608770703363126,"strike":22.74922817053566,"iv":0.2795829544885262,"gamma":0.0870970341620431,"theta":-0.0062640976558444444,"vega":0.011006417967246173,"rho":0.015797621754183973,"breakevenPct":1.2145092710318437}],"put":[{"delta":0.1,"premium":0.8512137685595371,"strike":16.031196718469907,"iv":1.4878623310847003,"gamma":0.014519379126090252,"theta":-0.03293532885861332,"vega":0.01123456138718992,"rho":-0.002660584828622516,"breakevenPct":38.56745062763913},{"delta":0.15,"premium":1.44998371746013,"strike":16.91174076097078,"iv":1.7891891475854194,"gamma":0.017318172787197744,"theta":-0.05083965803133642,"vega":0.015563279464583718,"rho":-0.004120955356241532,"breakevenPct":37.427126493279445},{"delta":0.2,"premium":1.85,"strike":18.276030021020304,"iv":1.8449189871821918,"gamma":0.022290332993229914,"theta":-0.06055222079572583,"vega":0.019386289049634266,"rho":-0.005427461301075822,"breakevenPct":33.524767215619974},{"delta":0.25,"premium":1.8579283389096102,"strike":20.39641694548051,"iv":1.4551123150613654,"gamma":0.031949463853420755,"theta":-0.054076512484691586,"vega":0.0219928784545808,"rho":-0.006431150661694396,"breakevenPct":24.975764441234723},{"delta":0.3,"premium":1.8881206570782576,"strike":21.90603285391288,"iv":1.2022247069156862,"gamma":0.04248699094224896,"theta":-0.048439514313585535,"vega":0.02404171435401008,"rho":-0.0074540895594917824,"breakevenPct":18.988619195327306},{"delta":0.35,"premium":1.7834098024667968,"strike":22.9020351639076,"iv":0.9873016616920403,"gamma":0.06310200124436142,"theta":-0.04148748789008045,"vega":0.025310624579223732,"rho":-0.008387306108399157,"breakevenPct":14.534094045160664},{"delta":0.4,"premium":1.591189352659612,"strike":23.564864301173753,"iv":0.7970056394258523,"gamma":0.09025411855746812,"theta":-0.033682423041556574,"vega":0.02607360911991245,"rho":-0.009262321161599887,"breakevenPct":11.073755772909191},{"delta":0.45,"premium":1.3989689028524275,"strike":24.227693438439907,"iv":0.6067096171596648,"gamma":0.1174062358705748,"theta":-0.025877358193032704,"vega":0.026836593660601166,"rho":-0.010137336214800615,"breakevenPct":7.613417500657722},{"delta":0.5,"premium":1.2067484530452428,"strike":24.890522575706058,"iv":0.41641359489347707,"gamma":0.1445583531836815,"theta":-0.018072293344508834,"vega":0.027599578201289884,"rho":-0.011012351268001343,"breakevenPct":4.153079228406252},{"delta":0.55,"premium":1.5588439579342903,"strike":25.470974181514467,"iv":0.38591712435076975,"gamma":0.13845143538197963,"theta":-0.015362399766718276,"vega":0.025773353672483613,"rho":-0.012260846653652738,"breakevenPct":3.2594308511697956},{"delta":0.6,"premium":2.018629214793496,"strike":26.035127870912266,"iv":0.38703606750588065,"gamma":0.12576441054615756,"theta":-0.013660556248193331,"vega":0.023434869159219586,"rho":-0.013583232955086288,"breakevenPct":2.873587170440422},{"delta":0.65,"premium":2.4784144716527035,"strike":26.599281560310065,"iv":0.3881550106609915,"gamma":0.11307738571033549,"theta":-0.011958712729668383,"vega":0.021096384645955556,"rho":-0.01490561925651984,"breakevenPct":2.4877434897110473},{"delta":0.7,"premium":2.938199728511909,"strike":27.163435249707863,"iv":0.3892739538161024,"gamma":0.10039036087451342,"theta":-0.010256869211143438,"vega":0.018757900132691532,"rho":-0.01622800555795339,"breakevenPct":2.1018998089816736},{"delta":0.75,"premium":3.3979849853711155,"strike":27.727588939105665,"iv":0.3903928969712133,"gamma":0.08770333603869133,"theta":-0.00855502569261849,"vega":0.016419415619427502,"rho":-0.017550391859386942,"breakevenPct":1.7160561282522993},{"delta":0.8,"premium":3.8577702422303233,"strike":28.291742628503464,"iv":0.3915118401263242,"gamma":0.07501631120286924,"theta":-0.006853182174093541,"vega":0.014080931106163475,"rho":-0.018872778160820496,"breakevenPct":1.3302124475229244},{"delta":0.85,"premium":4.317555499089529,"strike":28.855896317901262,"iv":0.3926307832814351,"gamma":0.06232928636704718,"theta":-0.005151338655568594,"vega":0.011742446592899448,"rho":-0.020195164462254046,"breakevenPct":0.9443687667935508},{"delta":0.9,"premium":4.777340755948736,"strike":29.42005000729906,"iv":0.393749726436546,"gamma":0.049642261531225085,"theta":-0.003449495137043646,"vega":0.009403962079635418,"rho":-0.0215175507636876,"breakevenPct":0.5585250860641762}]},"raw":{"call":[{"delta":0.4,"premium":1.8769936616852634,"strike":29.523641264377705,"iv":1.219790861147315,"gamma":0.04500438230261077,"theta":-0.055566497427653724,"vega":0.025131160516709827,"rho":0.006282599246213831,"breakevenPct":27.076628595965072},{"delta":0.45,"premium":1.9153820025503683,"strike":28.8461999549935,"iv":1.1257700704814362,"gamma":0.04921364748855401,"theta":-0.0506362574504728,"vega":0.02371868626176346,"rho":0.007234101497010845,"breakevenPct":24.49041666347175},{"delta":0.5,"premium":1.9537703434154732,"strike":28.168758645609298,"iv":1.0317492798155574,"gamma":0.05342291267449724,"theta":-0.04570601747329187,"vega":0.022306212006817098,"rho":0.00818560374780786,"breakevenPct":21.904204730978428},{"delta":0.55,"premium":1.9921586842805783,"strike":27.49131733622509,"iv":0.9377284891496784,"gamma":0.057632177860440476,"theta":-0.04077577749611094,"vega":0.02089373775187073,"rho":0.009137105998604874,"breakevenPct":19.317992798485104},{"delta":0.6,"premium":2.030547025145683,"strike":26.813876026840887,"iv":0.8437076984837996,"gamma":0.061841443046383705,"theta":-0.03584553751893002,"vega":0.01948126349692437,"rho":0.010088608249401887,"breakevenPct":16.73178086599178},{"delta":0.65,"premium":2.068935366010788,"strike":26.13643471745668,"iv":0.7496869078179207,"gamma":0.06605070823232694,"theta":-0.030915297541749088,"vega":0.018068789241978002,"rho":0.011040110500198902,"breakevenPct":14.145568933498458},{"delta":0.7,"premium":2.107323706875893,"strike":25.45899340807248,"iv":0.6556661171520419,"gamma":0.07025997341827017,"theta":-0.02598505756456817,"vega":0.016656314987031635,"rho":0.011991612750995915,"breakevenPct":11.55935700100514},{"delta":0.75,"premium":2.145712047740998,"strike":24.781552098688273,"iv":0.5616453264861629,"gamma":0.0744692386042134,"theta":-0.021054817587387233,"vega":0.01524384073208527,"rho":0.012943115001792932,"breakevenPct":8.973145068511815},{"delta":0.8,"premium":2.184100388606103,"strike":24.104110789304066,"iv":0.46762453582028396,"gamma":0.07867850379015665,"theta":-0.016124577610206303,"vega":0.013831366477138904,"rho":0.013894617252589947,"breakevenPct":6.386933136018488},{"delta":0.85,"premium":2.2224887294712077,"strike":23.426669479919862,"iv":0.3736037451544052,"gamma":0.08288776897609987,"theta":-0.01119433763302538,"vega":0.01241889222219254,"rho":0.014846119503386958,"breakevenPct":3.8007212035251676},{"delta":0.9,"premium":2.2608770703363126,"strike":22.74922817053566,"iv":0.2795829544885262,"gamma":0.0870970341620431,"theta":-0.0062640976558444444,"vega":0.011006417967246173,"rho":0.015797621754183973,"breakevenPct":1.2145092710318437}],"put":[{"delta":0.1,"premium":0.8512137685595371,"strike":16.031196718469907,"iv":1.4878623310847003,"gamma":0.014519379126090252,"theta":-0.03293532885861332,"vega":0.01123456138718992,"rho":-0.002660584828622516,"breakevenPct":38.56745062763913},{"delta":0.15,"premium":1.44998371746013,"strike":16.91174076097078,"iv":1.7891891475854194,"gamma":0.017318172787197744,"theta":-0.05083965803133642,"vega":0.015563279464583718,"rho":-0.004120955356241532,"breakevenPct":37.427126493279445},{"delta":0.2,"premium":1.85,"strike":18.276030021020304,"iv":1.8449189871821918,"gamma":0.022290332993229914,"theta":-0.06055222079572583,"vega":0.019386289049634266,"rho":-0.005427461301075822,"breakevenPct":33.524767215619974},{"delta":0.25,"premium":1.8579283389096102,"strike":20.39641694548051,"iv":1.4551123150613654,"gamma":0.031949463853420755,"theta":-0.054076512484691586,"vega":0.0219928784545808,"rho":-0.006431150661694396,"breakevenPct":24.975764441234723},{"delta":0.3,"premium":1.8881206570782576,"strike":21.90603285391288,"iv":1.2022247069156862,"gamma":0.04248699094224896,"theta":-0.048439514313585535,"vega":0.02404171435401008,"rho":-0.0074540895594917824,"breakevenPct":18.988619195327306},{"delta":0.35,"premium":1.7834098024667968,"strike":22.9020351639076,"iv":0.9873016616920403,"gamma":0.06310200124436142,"theta":-0.04148748789008045,"vega":0.025310624579223732,"rho":-0.008387306108399157,"breakevenPct":14.534094045160664},{"delta":0.4,"premium":1.591189352659612,"strike":23.564864301173753,"iv":0.7970056394258523,"gamma":0.09025411855746812,"theta":-0.033682423041556574,"vega":0.02607360911991245,"rho":-0.009262321161599887,"breakevenPct":11.073755772909191},{"delta":0.45,"premium":1.3989689028524275,"strike":24.227693438439907,"iv":0.6067096171596648,"gamma":0.1174062358705748,"theta":-0.025877358193032704,"vega":0.026836593660601166,"rho":-0.010137336214800615,"breakevenPct":7.613417500657722},{"delta":0.5,"premium":1.2067484530452428,"strike":24.890522575706058,"iv":0.41641359489347707,"gamma":0.1445583531836815,"theta":-0.018072293344508834,"vega":0.027599578201289884,"rho":-0.011012351268001343,"breakevenPct":4.153079228406252},{"delta":0.55,"premium":1.5588439579342903,"strike":25.470974181514467,"iv":0.38591712435076975,"gamma":0.13845143538197963,"theta":-0.015362399766718276,"vega":0.025773353672483613,"rho":-0.012260846653652738,"breakevenPct":3.2594308511697956},{"delta":0.6,"premium":2.018629214793496,"strike":26.035127870912266,"iv":0.38703606750588065,"gamma":0.12576441054615756,"theta":-0.013660556248193331,"vega":0.023434869159219586,"rho":-0.013583232955086288,"breakevenPct":2.873587170440422},{"delta":0.65,"premium":2.4784144716527035,"strike":26.599281560310065,"iv":0.3881550106609915,"gamma":0.11307738571033549,"theta":-0.011958712729668383,"vega":0.021096384645955556,"rho":-0.01490561925651984,"breakevenPct":2.4877434897110473},{"delta":0.7,"premium":2.938199728511909,"strike":27.163435249707863,"iv":0.3892739538161024,"gamma":0.10039036087451342,"theta":-0.010256869211143438,"vega":0.018757900132691532,"rho":-0.01622800555795339,"breakevenPct":2.1018998089816736},{"delta":0.75,"premium":3.3979849853711155,"strike":27.727588939105665,"iv":0.3903928969712133,"gamma":0.08770333603869133,"theta":-0.00855502569261849,"vega":0.016419415619427502,"rho":-0.017550391859386942,"breakevenPct":1.7160561282522993},{"delta":0.8,"premium":3.8577702422303233,"strike":28.291742628503464,"iv":0.3915118401263242,"gamma":0.07501631120286924,"theta":-0.006853182174093541,"vega":0.014080931106163475,"rho":-0.018872778160820496,"breakevenPct":1.3302124475229244},{"delta":0.85,"premium":4.317555499089529,"strike":28.855896317901262,"iv":0.3926307832814351,"gamma":0.06232928636704718,"theta":-0.005151338655568594,"vega":0.011742446592899448,"rho":-0.020195164462254046,"breakevenPct":0.9443687667935508},{"delta":0.9,"premium":4.777340755948736,"strike":29.42005000729906,"iv":0.393749726436546,"gamma":0.049642261531225085,"theta":-0.003449495137043646,"vega":0.009403962079635418,"rho":-0.0215175507636876,"breakevenPct":0.5585250860641762}]}},"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"}}