{"symbol":"RVI","url":"https://intraalpha.com/companies/RVI","capturedAt":"2026-10-22T23:00:58.305Z","state":"partial","quote":{"symbol":"RVI","last_price":23.84,"prev_close":24.765,"regular_close":23.84,"change":-0.925,"change_pct":-3.7351,"regular_change":-0.925,"regular_change_pct":-3.7351,"extended_change":0,"extended_change_pct":0,"bid":23.55,"ask":23.93,"bid_size":100,"ask_size":200,"volume":155451,"vwap":23.891218,"open":24.09,"high":24.5,"low":23.5,"close":23.84,"trade_count":2669,"last_trade_at":"2026-10-22T23:00:00.001935091Z","last_quote_at":"2026-10-22T22:28:05.655379517Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:07.420Z","bars":[{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-10-15T11:00:00Z","v":258,"vw":24.44},{"c":24.45,"h":24.46,"l":24.45,"n":6,"o":24.46,"t":"2026-10-15T11:05:00Z","v":276,"vw":24.453676},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-15T11:15:00Z","v":1000,"vw":24.51},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-15T11:30:00Z","v":100,"vw":24.5},{"c":24.56,"h":24.69,"l":24.5,"n":23,"o":24.5,"t":"2026-10-15T12:05:00Z","v":1265,"vw":24.562912},{"c":24.6005,"h":24.6005,"l":24.6005,"n":2,"o":24.6005,"t":"2026-10-15T12:10:00Z","v":101,"vw":24.6005},{"c":24.5,"h":24.5,"l":24.5,"n":6,"o":24.5,"t":"2026-10-15T12:20:00Z","v":606,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":6,"o":24.5,"t":"2026-10-15T12:30:00Z","v":199,"vw":24.5},{"c":24.51,"h":24.51,"l":24.5,"n":3,"o":24.5,"t":"2026-10-15T12:35:00Z","v":1101,"vw":24.500909},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-15T12:45:00Z","v":200,"vw":24.56},{"c":24.56,"h":24.56,"l":24.55,"n":40,"o":24.56,"t":"2026-10-15T12:50:00Z","v":1771,"vw":24.55668},{"c":24.45,"h":24.56,"l":24.45,"n":29,"o":24.56,"t":"2026-10-15T12:55:00Z","v":1229,"vw":24.55},{"c":24.46,"h":24.46,"l":24.46,"n":3,"o":24.46,"t":"2026-10-15T13:00:00Z","v":120,"vw":24.46},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-15T13:05:00Z","v":100,"vw":24.45},{"c":24.5,"h":24.65,"l":24.5,"n":35,"o":24.63,"t":"2026-10-15T13:10:00Z","v":627,"vw":24.605},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-15T13:15:00Z","v":275,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":44,"o":24.5,"t":"2026-10-15T13:20:00Z","v":333,"vw":24.5},{"c":24.25,"h":24.5,"l":24.25,"n":124,"o":24.45,"t":"2026-10-15T13:25:00Z","v":5670,"vw":24.430171},{"c":24.205,"h":24.5,"l":24.1795,"n":266,"o":24.24,"t":"2026-10-15T13:30:00Z","v":27790,"vw":24.251736},{"c":24.13,"h":24.23,"l":24,"n":219,"o":24.19,"t":"2026-10-15T13:35:00Z","v":11938,"vw":24.0748},{"c":24.1,"h":24.15,"l":24.06,"n":65,"o":24.06,"t":"2026-10-15T13:40:00Z","v":3772,"vw":24.108749},{"c":24.12,"h":24.2899,"l":24.07,"n":78,"o":24.07,"t":"2026-10-15T13:45:00Z","v":10563,"vw":24.201682},{"c":23.95,"h":24.15,"l":23.9,"n":400,"o":24.101,"t":"2026-10-15T13:50:00Z","v":38269,"vw":23.989256},{"c":24.075,"h":24.075,"l":23.91,"n":71,"o":23.92,"t":"2026-10-15T13:55:00Z","v":2886,"vw":24.005636},{"c":24.1,"h":24.1498,"l":24,"n":75,"o":24.1,"t":"2026-10-15T14:00:00Z","v":9426,"vw":24.077906},{"c":24.24,"h":24.24,"l":24.0201,"n":87,"o":24.09,"t":"2026-10-15T14:05:00Z","v":13402,"vw":24.155383},{"c":24.35,"h":24.45,"l":24.35,"n":33,"o":24.4026,"t":"2026-10-15T14:10:00Z","v":1290,"vw":24.402791},{"c":24.42,"h":24.4822,"l":24.295,"n":70,"o":24.37,"t":"2026-10-15T14:15:00Z","v":14660,"vw":24.333745},{"c":24.24,"h":24.33,"l":24.24,"n":69,"o":24.3,"t":"2026-10-15T14:20:00Z","v":5482,"vw":24.286687},{"c":24.26,"h":24.374,"l":24.25,"n":44,"o":24.26,"t":"2026-10-15T14:25:00Z","v":1661,"vw":24.316501},{"c":24.275,"h":24.305,"l":24.25,"n":16,"o":24.305,"t":"2026-10-15T14:30:00Z","v":1133,"vw":24.265732},{"c":24.46,"h":24.51,"l":24.305,"n":74,"o":24.305,"t":"2026-10-15T14:35:00Z","v":13921,"vw":24.450004},{"c":24.47,"h":24.47,"l":24.47,"n":7,"o":24.47,"t":"2026-10-15T14:40:00Z","v":329,"vw":24.47},{"c":24.625,"h":24.625,"l":24.4175,"n":39,"o":24.4175,"t":"2026-10-15T14:45:00Z","v":1788,"vw":24.506768},{"c":24.46,"h":24.46,"l":24.46,"n":6,"o":24.46,"t":"2026-10-15T14:50:00Z","v":279,"vw":24.46},{"c":24.5,"h":24.5,"l":24.48,"n":15,"o":24.48,"t":"2026-10-15T14:55:00Z","v":572,"vw":24.486849},{"c":24.65,"h":24.7029,"l":24.5197,"n":18,"o":24.5197,"t":"2026-10-15T15:00:00Z","v":1002,"vw":24.558887},{"c":24.8,"h":24.8,"l":24.6247,"n":32,"o":24.6247,"t":"2026-10-15T15:05:00Z","v":2165,"vw":24.691147},{"c":25.013,"h":25.013,"l":24.77,"n":87,"o":24.77,"t":"2026-10-15T15:10:00Z","v":5961,"vw":24.879178},{"c":24.975,"h":25.05,"l":24.9,"n":50,"o":25.05,"t":"2026-10-15T15:15:00Z","v":5708,"vw":24.932609},{"c":24.985,"h":24.985,"l":24.985,"n":6,"o":24.985,"t":"2026-10-15T15:20:00Z","v":122,"vw":24.985},{"c":24.9,"h":25.1033,"l":24.8728,"n":22,"o":25.0133,"t":"2026-10-15T15:25:00Z","v":2297,"vw":24.983869},{"c":24.995,"h":24.995,"l":24.995,"n":3,"o":24.995,"t":"2026-10-15T15:30:00Z","v":201,"vw":24.995},{"c":24.8401,"h":24.8401,"l":24.8401,"n":8,"o":24.8401,"t":"2026-10-15T15:35:00Z","v":10050,"vw":24.8401},{"c":24.995,"h":24.995,"l":24.995,"n":11,"o":24.995,"t":"2026-10-15T15:40:00Z","v":424,"vw":24.995},{"c":24.8475,"h":24.91,"l":24.7731,"n":34,"o":24.86,"t":"2026-10-15T15:45:00Z","v":2275,"vw":24.842967},{"c":24.89,"h":24.9368,"l":24.88,"n":25,"o":24.88,"t":"2026-10-15T15:50:00Z","v":1302,"vw":24.906723},{"c":24.94,"h":24.94,"l":24.89,"n":19,"o":24.89,"t":"2026-10-15T15:55:00Z","v":683,"vw":24.916111},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-10-15T16:00:00Z","v":108,"vw":25.04},{"c":25.1188,"h":25.1188,"l":25,"n":23,"o":25.03,"t":"2026-10-15T16:10:00Z","v":7995,"vw":25.091268},{"c":25.35,"h":25.35,"l":25.02,"n":103,"o":25.1,"t":"2026-10-15T16:15:00Z","v":14478,"vw":25.140963},{"c":25.32,"h":25.37,"l":25.32,"n":12,"o":25.35,"t":"2026-10-15T16:20:00Z","v":1424,"vw":25.345477},{"c":25.25,"h":25.25,"l":25.17,"n":9,"o":25.17,"t":"2026-10-15T16:25:00Z","v":382,"vw":25.223333},{"c":25.2,"h":25.345,"l":25.2,"n":15,"o":25.345,"t":"2026-10-15T16:30:00Z","v":651,"vw":25.263107},{"c":25.185,"h":25.218,"l":25.185,"n":7,"o":25.218,"t":"2026-10-15T16:35:00Z","v":1563,"vw":25.187357},{"c":25.27,"h":25.27,"l":25.2684,"n":8,"o":25.2684,"t":"2026-10-15T16:40:00Z","v":2546,"vw":25.269268},{"c":25.1729,"h":25.27,"l":25.1567,"n":17,"o":25.1567,"t":"2026-10-15T16:45:00Z","v":1322,"vw":25.178782},{"c":25.185,"h":25.185,"l":25.185,"n":2,"o":25.185,"t":"2026-10-15T16:50:00Z","v":101,"vw":25.185},{"c":25.2662,"h":25.2662,"l":25.2662,"n":4,"o":25.2662,"t":"2026-10-15T17:00:00Z","v":285,"vw":25.2662},{"c":25.185,"h":25.185,"l":25.185,"n":13,"o":25.185,"t":"2026-10-15T17:05:00Z","v":470,"vw":25.185},{"c":25.21,"h":25.21,"l":25.1501,"n":7,"o":25.1501,"t":"2026-10-15T17:15:00Z","v":3121,"vw":25.152032},{"c":25.2,"h":25.225,"l":25.2,"n":13,"o":25.2,"t":"2026-10-15T17:20:00Z","v":455,"vw":25.207143},{"c":25.2085,"h":25.25,"l":25.2085,"n":7,"o":25.25,"t":"2026-10-15T17:30:00Z","v":496,"vw":25.217164},{"c":25.1512,"h":25.21,"l":25.1512,"n":45,"o":25.21,"t":"2026-10-15T17:35:00Z","v":1818,"vw":25.199345},{"c":25.299,"h":25.299,"l":25.225,"n":20,"o":25.25,"t":"2026-10-15T17:40:00Z","v":3890,"vw":25.266069},{"c":25.32,"h":25.32,"l":25.3,"n":15,"o":25.3,"t":"2026-10-15T17:45:00Z","v":786,"vw":25.307273},{"c":25.31,"h":25.31,"l":25.22,"n":7,"o":25.275,"t":"2026-10-15T17:55:00Z","v":440,"vw":25.2538},{"c":25.32,"h":25.33,"l":25.23,"n":8,"o":25.23,"t":"2026-10-15T18:00:00Z","v":1470,"vw":25.317308},{"c":25.32,"h":25.32,"l":25.2532,"n":21,"o":25.29,"t":"2026-10-15T18:05:00Z","v":6002,"vw":25.293127},{"c":25.32,"h":25.32,"l":25.275,"n":14,"o":25.32,"t":"2026-10-15T18:10:00Z","v":1440,"vw":25.305385},{"c":25.275,"h":25.32,"l":25.22,"n":19,"o":25.275,"t":"2026-10-15T18:15:00Z","v":1366,"vw":25.280817},{"c":25.45,"h":25.45,"l":25.22,"n":70,"o":25.275,"t":"2026-10-15T18:20:00Z","v":7882,"vw":25.348314},{"c":25.59,"h":25.59,"l":25.46,"n":69,"o":25.46,"t":"2026-10-15T18:25:00Z","v":6377,"vw":25.52104},{"c":25.58,"h":25.655,"l":25.545,"n":125,"o":25.59,"t":"2026-10-15T18:30:00Z","v":10305,"vw":25.594356},{"c":25.75,"h":25.75,"l":25.58,"n":129,"o":25.64,"t":"2026-10-15T18:35:00Z","v":11357,"vw":25.675042},{"c":25.9898,"h":25.9898,"l":25.76,"n":77,"o":25.79,"t":"2026-10-15T18:40:00Z","v":9503,"vw":25.873545},{"c":25.81,"h":25.96,"l":25.805,"n":88,"o":25.96,"t":"2026-10-15T18:45:00Z","v":12186,"vw":25.860084},{"c":25.91,"h":25.92,"l":25.835,"n":75,"o":25.86,"t":"2026-10-15T18:50:00Z","v":6754,"vw":25.884854},{"c":25.92,"h":25.95,"l":25.88,"n":37,"o":25.92,"t":"2026-10-15T18:55:00Z","v":3080,"vw":25.922101},{"c":25.9,"h":25.9,"l":25.83,"n":24,"o":25.83,"t":"2026-10-15T19:00:00Z","v":2285,"vw":25.853171},{"c":25.7501,"h":25.8496,"l":25.75,"n":63,"o":25.8496,"t":"2026-10-15T19:05:00Z","v":3056,"vw":25.791733},{"c":25.74,"h":25.7758,"l":25.7,"n":22,"o":25.72,"t":"2026-10-15T19:10:00Z","v":3681,"vw":25.756812},{"c":25.82,"h":25.85,"l":25.82,"n":44,"o":25.82,"t":"2026-10-15T19:15:00Z","v":2735,"vw":25.827771},{"c":25.87,"h":25.88,"l":25.825,"n":21,"o":25.825,"t":"2026-10-15T19:20:00Z","v":2527,"vw":25.874529},{"c":25.815,"h":25.87,"l":25.81,"n":14,"o":25.81,"t":"2026-10-15T19:25:00Z","v":1020,"vw":25.831667},{"c":25.815,"h":25.815,"l":25.815,"n":16,"o":25.815,"t":"2026-10-15T19:30:00Z","v":524,"vw":25.815},{"c":25.74,"h":25.85,"l":25.74,"n":24,"o":25.85,"t":"2026-10-15T19:35:00Z","v":1088,"vw":25.803367},{"c":25.74,"h":25.74,"l":25.74,"n":27,"o":25.74,"t":"2026-10-15T19:40:00Z","v":1592,"vw":25.74},{"c":25.7,"h":25.79,"l":25.7,"n":36,"o":25.77,"t":"2026-10-15T19:45:00Z","v":3977,"vw":25.757027},{"c":25.78,"h":25.79,"l":25.23,"n":77,"o":25.515,"t":"2026-10-15T19:50:00Z","v":4686,"vw":25.71438},{"c":25.5,"h":25.8,"l":25.5,"n":105,"o":25.75,"t":"2026-10-15T19:55:00Z","v":7459,"vw":25.642969},{"c":25.65,"h":25.65,"l":25.65,"n":11,"o":25.65,"t":"2026-10-15T20:00:00Z","v":3638,"vw":25.65},{"c":25.75,"h":25.75,"l":25.45,"n":12,"o":25.46,"t":"2026-10-15T20:45:00Z","v":653,"vw":25.56938},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-15T21:10:00Z","v":107,"vw":25.5},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-15T22:25:00Z","v":104,"vw":25.4},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-15T23:30:00Z","v":280,"vw":25.35},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-16T11:10:00Z","v":100,"vw":25.4},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-16T12:15:00Z","v":412,"vw":25.6},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-16T12:20:00Z","v":410,"vw":25.6},{"c":25.6,"h":25.607,"l":25.6,"n":31,"o":25.6,"t":"2026-10-16T12:35:00Z","v":462,"vw":25.602029},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-16T13:00:00Z","v":220,"vw":25.35},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-16T13:15:00Z","v":214,"vw":25.35},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-16T13:20:00Z","v":100,"vw":25.43},{"c":25.27,"h":25.5063,"l":25.2,"n":112,"o":25.25,"t":"2026-10-16T13:30:00Z","v":4631,"vw":25.268983},{"c":25.215,"h":25.2701,"l":25.195,"n":44,"o":25.27,"t":"2026-10-16T13:35:00Z","v":3021,"vw":25.243757},{"c":25.17,"h":25.17,"l":25.17,"n":6,"o":25.17,"t":"2026-10-16T13:40:00Z","v":108,"vw":25.17},{"c":25.13,"h":25.27,"l":25.125,"n":68,"o":25.27,"t":"2026-10-16T13:45:00Z","v":5282,"vw":25.178907},{"c":25.25,"h":25.25,"l":25.14,"n":21,"o":25.195,"t":"2026-10-16T13:50:00Z","v":497,"vw":25.195},{"c":25.21,"h":25.21,"l":25.21,"n":6,"o":25.21,"t":"2026-10-16T14:00:00Z","v":308,"vw":25.21},{"c":25.1501,"h":25.17,"l":25.1501,"n":32,"o":25.17,"t":"2026-10-16T14:05:00Z","v":4039,"vw":25.153791},{"c":25.195,"h":25.195,"l":25.11,"n":19,"o":25.15,"t":"2026-10-16T14:10:00Z","v":1217,"vw":25.164629},{"c":25.195,"h":25.195,"l":25.1201,"n":14,"o":25.1201,"t":"2026-10-16T14:15:00Z","v":1018,"vw":25.149606},{"c":25.2,"h":25.2,"l":25.12,"n":25,"o":25.19,"t":"2026-10-16T14:20:00Z","v":1568,"vw":25.149437},{"c":25.13,"h":25.13,"l":25.12,"n":15,"o":25.13,"t":"2026-10-16T14:25:00Z","v":691,"vw":25.126737},{"c":25.2,"h":25.2,"l":25.12,"n":27,"o":25.12,"t":"2026-10-16T14:30:00Z","v":2116,"vw":25.184373},{"c":25.2,"h":25.2,"l":25.14,"n":12,"o":25.14,"t":"2026-10-16T14:35:00Z","v":557,"vw":25.18},{"c":25.2,"h":25.2,"l":25.14,"n":6,"o":25.2,"t":"2026-10-16T14:40:00Z","v":729,"vw":25.191137},{"c":25.24,"h":25.33,"l":25.24,"n":147,"o":25.27,"t":"2026-10-16T14:45:00Z","v":16977,"vw":25.291621},{"c":25.33,"h":25.365,"l":25.265,"n":30,"o":25.29,"t":"2026-10-16T14:50:00Z","v":7354,"vw":25.329599},{"c":25.255,"h":25.33,"l":25.255,"n":16,"o":25.33,"t":"2026-10-16T14:55:00Z","v":928,"vw":25.283868},{"c":25.215,"h":25.215,"l":25.15,"n":22,"o":25.21,"t":"2026-10-16T15:05:00Z","v":2718,"vw":25.199375},{"c":25.13,"h":25.16,"l":25.13,"n":15,"o":25.16,"t":"2026-10-16T15:15:00Z","v":734,"vw":25.1425},{"c":25.135,"h":25.2,"l":25.1,"n":35,"o":25.175,"t":"2026-10-16T15:20:00Z","v":1585,"vw":25.136953},{"c":25.1,"h":25.2199,"l":25.1,"n":6,"o":25.2199,"t":"2026-10-16T15:25:00Z","v":206,"vw":25.15995},{"c":25.1,"h":25.2,"l":25.1,"n":7,"o":25.2,"t":"2026-10-16T15:30:00Z","v":208,"vw":25.15},{"c":25.05,"h":25.11,"l":25.05,"n":55,"o":25.11,"t":"2026-10-16T15:35:00Z","v":8027,"vw":25.056991},{"c":25.02,"h":25.09,"l":25,"n":86,"o":25.051,"t":"2026-10-16T15:40:00Z","v":7891,"vw":25.018763},{"c":25.05,"h":25.05,"l":25.02,"n":6,"o":25.02,"t":"2026-10-16T15:45:00Z","v":272,"vw":25.035},{"c":24.87,"h":25,"l":24.87,"n":54,"o":25,"t":"2026-10-16T15:50:00Z","v":3304,"vw":24.952485},{"c":24.89,"h":24.89,"l":24.8,"n":39,"o":24.83,"t":"2026-10-16T15:55:00Z","v":1021,"vw":24.841475},{"c":25,"h":25,"l":24.92,"n":34,"o":24.925,"t":"2026-10-16T16:00:00Z","v":1614,"vw":24.954868},{"c":24.9001,"h":25.01,"l":24.9,"n":26,"o":25,"t":"2026-10-16T16:05:00Z","v":3971,"vw":24.932293},{"c":24.91,"h":24.91,"l":24.91,"n":11,"o":24.91,"t":"2026-10-16T16:10:00Z","v":279,"vw":24.91},{"c":25.035,"h":25.035,"l":25.035,"n":33,"o":25.035,"t":"2026-10-16T16:15:00Z","v":1789,"vw":25.035},{"c":25,"h":25,"l":24.98,"n":8,"o":25,"t":"2026-10-16T16:20:00Z","v":1223,"vw":24.998333},{"c":24.9715,"h":25.035,"l":24.9715,"n":6,"o":25,"t":"2026-10-16T16:25:00Z","v":1253,"vw":25.02458},{"c":25.035,"h":25.035,"l":24.9705,"n":23,"o":25.035,"t":"2026-10-16T16:30:00Z","v":1748,"vw":25.027346},{"c":25.035,"h":25.035,"l":24.975,"n":9,"o":24.975,"t":"2026-10-16T16:35:00Z","v":373,"vw":25.015},{"c":24.9704,"h":24.9704,"l":24.9704,"n":3,"o":24.9704,"t":"2026-10-16T16:40:00Z","v":271,"vw":24.9704},{"c":24.99,"h":24.99,"l":24.99,"n":6,"o":24.99,"t":"2026-10-16T16:45:00Z","v":248,"vw":24.99},{"c":24.9018,"h":24.97,"l":24.9,"n":29,"o":24.97,"t":"2026-10-16T16:50:00Z","v":2108,"vw":24.944769},{"c":24.94,"h":24.94,"l":24.9,"n":10,"o":24.92,"t":"2026-10-16T16:55:00Z","v":1408,"vw":24.908997},{"c":24.96,"h":24.96,"l":24.89,"n":11,"o":24.89,"t":"2026-10-16T17:00:00Z","v":321,"vw":24.925},{"c":24.81,"h":24.91,"l":24.81,"n":41,"o":24.87,"t":"2026-10-16T17:05:00Z","v":2193,"vw":24.848188},{"c":24.865,"h":24.91,"l":24.76,"n":46,"o":24.91,"t":"2026-10-16T17:10:00Z","v":5871,"vw":24.798198},{"c":24.865,"h":24.87,"l":24.77,"n":73,"o":24.77,"t":"2026-10-16T17:15:00Z","v":5711,"vw":24.852946},{"c":24.92,"h":24.92,"l":24.83,"n":38,"o":24.865,"t":"2026-10-16T17:20:00Z","v":2240,"vw":24.891882},{"c":24.92,"h":24.92,"l":24.8002,"n":78,"o":24.85,"t":"2026-10-16T17:25:00Z","v":2150,"vw":24.892525},{"c":24.92,"h":24.92,"l":24.9,"n":20,"o":24.9,"t":"2026-10-16T17:30:00Z","v":2232,"vw":24.911},{"c":24.9,"h":24.9,"l":24.81,"n":5,"o":24.81,"t":"2026-10-16T17:35:00Z","v":504,"vw":24.882},{"c":24.83,"h":25.04,"l":24.83,"n":6,"o":24.84,"t":"2026-10-16T17:40:00Z","v":1234,"vw":25.004746},{"c":24.925,"h":24.945,"l":24.81,"n":31,"o":24.84,"t":"2026-10-16T17:45:00Z","v":2732,"vw":24.9002},{"c":24.8511,"h":24.8511,"l":24.8511,"n":28,"o":24.8511,"t":"2026-10-16T17:50:00Z","v":1613,"vw":24.8511},{"c":24.851,"h":24.925,"l":24.851,"n":23,"o":24.8562,"t":"2026-10-16T17:55:00Z","v":3513,"vw":24.875514},{"c":24.77,"h":24.875,"l":24.76,"n":38,"o":24.81,"t":"2026-10-16T18:00:00Z","v":6942,"vw":24.851792},{"c":24.8,"h":24.875,"l":24.76,"n":30,"o":24.875,"t":"2026-10-16T18:10:00Z","v":1823,"vw":24.829721},{"c":24.77,"h":24.87,"l":24.7601,"n":38,"o":24.87,"t":"2026-10-16T18:20:00Z","v":3795,"vw":24.773473},{"c":24.75,"h":24.764,"l":24.75,"n":72,"o":24.76,"t":"2026-10-16T18:25:00Z","v":2980,"vw":24.756322},{"c":24.68,"h":24.77,"l":24.68,"n":58,"o":24.7,"t":"2026-10-16T18:30:00Z","v":6601,"vw":24.689964},{"c":24.6617,"h":24.755,"l":24.6612,"n":23,"o":24.6612,"t":"2026-10-16T18:35:00Z","v":783,"vw":24.681129},{"c":24.63,"h":24.68,"l":24.6201,"n":65,"o":24.68,"t":"2026-10-16T18:40:00Z","v":2820,"vw":24.644705},{"c":24.62,"h":24.63,"l":24.62,"n":3,"o":24.63,"t":"2026-10-16T18:45:00Z","v":302,"vw":24.623333},{"c":24.565,"h":24.67,"l":24.52,"n":67,"o":24.64,"t":"2026-10-16T18:50:00Z","v":5077,"vw":24.592263},{"c":24.55,"h":24.6,"l":24.51,"n":61,"o":24.55,"t":"2026-10-16T18:55:00Z","v":3039,"vw":24.556651},{"c":24.21,"h":24.551,"l":24.21,"n":207,"o":24.55,"t":"2026-10-16T19:00:00Z","v":26725,"vw":24.332821},{"c":24.19,"h":24.465,"l":24.17,"n":189,"o":24.465,"t":"2026-10-16T19:05:00Z","v":13021,"vw":24.281912},{"c":24.39,"h":24.39,"l":24.16,"n":54,"o":24.27,"t":"2026-10-16T19:10:00Z","v":4045,"vw":24.229352},{"c":24.25,"h":24.395,"l":24.25,"n":78,"o":24.31,"t":"2026-10-16T19:15:00Z","v":3265,"vw":24.30979},{"c":24.35,"h":24.4,"l":24.35,"n":47,"o":24.395,"t":"2026-10-16T19:20:00Z","v":2350,"vw":24.369058},{"c":24.425,"h":24.425,"l":24.36,"n":61,"o":24.371,"t":"2026-10-16T19:25:00Z","v":3610,"vw":24.398924},{"c":24.2,"h":24.53,"l":24.15,"n":298,"o":24.45,"t":"2026-10-16T19:30:00Z","v":50879,"vw":24.229993},{"c":24.35,"h":24.35,"l":24.35,"n":12,"o":24.35,"t":"2026-10-16T19:35:00Z","v":237,"vw":24.35},{"c":24.257,"h":24.5,"l":24.11,"n":58,"o":24.5,"t":"2026-10-16T19:40:00Z","v":4696,"vw":24.240566},{"c":24.25,"h":24.25,"l":24.15,"n":64,"o":24.15,"t":"2026-10-16T19:45:00Z","v":4913,"vw":24.203141},{"c":24.4048,"h":24.4048,"l":24.3,"n":39,"o":24.3,"t":"2026-10-16T19:50:00Z","v":757,"vw":24.358267},{"c":24.24,"h":24.375,"l":24.24,"n":267,"o":24.24,"t":"2026-10-16T19:55:00Z","v":6329,"vw":24.268739},{"c":24.625,"h":24.625,"l":24.33,"n":32,"o":24.33,"t":"2026-10-16T20:00:00Z","v":963,"vw":24.49851},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-16T20:20:00Z","v":120,"vw":24.65},{"c":24.35,"h":24.35,"l":24.35,"n":5,"o":24.35,"t":"2026-10-16T20:35:00Z","v":1050,"vw":24.35},{"c":24.39,"h":24.39,"l":24.39,"n":2,"o":24.39,"t":"2026-10-16T20:55:00Z","v":110,"vw":24.39},{"c":24.64,"h":24.64,"l":24.62,"n":11,"o":24.62,"t":"2026-10-16T21:05:00Z","v":3301,"vw":24.638184},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-16T21:25:00Z","v":100,"vw":24.65},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-16T21:35:00Z","v":100,"vw":24.6},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-16T21:55:00Z","v":105,"vw":24.65},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-16T22:00:00Z","v":100,"vw":24.5},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-16T23:35:00Z","v":100,"vw":24.65},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-16T23:40:00Z","v":100,"vw":24.65},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-19T11:25:00Z","v":496,"vw":24.5},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-19T12:30:00Z","v":800,"vw":24.16},{"c":24.2,"h":24.2,"l":24.2,"n":5,"o":24.2,"t":"2026-10-19T12:40:00Z","v":200,"vw":24.2},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-19T12:50:00Z","v":300,"vw":24},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-19T12:55:00Z","v":300,"vw":24.48},{"c":24.96,"h":24.96,"l":24.96,"n":2,"o":24.96,"t":"2026-10-19T13:00:00Z","v":301,"vw":24.96},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-19T13:15:00Z","v":700,"vw":25},{"c":24.3,"h":24.5,"l":24.285,"n":189,"o":24.35,"t":"2026-10-19T13:30:00Z","v":6656,"vw":24.350219},{"c":24.27,"h":24.27,"l":24.25,"n":11,"o":24.25,"t":"2026-10-19T13:35:00Z","v":513,"vw":24.255128},{"c":24.3211,"h":24.3211,"l":24.21,"n":22,"o":24.21,"t":"2026-10-19T13:40:00Z","v":2048,"vw":24.306816},{"c":24.28,"h":24.28,"l":24.191,"n":34,"o":24.2,"t":"2026-10-19T13:45:00Z","v":1503,"vw":24.222843},{"c":24.1917,"h":24.1917,"l":24.1917,"n":9,"o":24.1917,"t":"2026-10-19T13:50:00Z","v":186,"vw":24.1917},{"c":24.37,"h":24.37,"l":24.3517,"n":12,"o":24.3517,"t":"2026-10-19T13:55:00Z","v":724,"vw":24.36695},{"c":24.3,"h":24.35,"l":24.265,"n":22,"o":24.35,"t":"2026-10-19T14:00:00Z","v":2280,"vw":24.310455},{"c":24.19,"h":24.3,"l":24.19,"n":66,"o":24.23,"t":"2026-10-19T14:05:00Z","v":5002,"vw":24.23213},{"c":24.62,"h":24.62,"l":24.15,"n":66,"o":24.19,"t":"2026-10-19T14:10:00Z","v":10436,"vw":24.288677},{"c":24.385,"h":24.385,"l":24.35,"n":13,"o":24.35,"t":"2026-10-19T14:15:00Z","v":2375,"vw":24.381956},{"c":24.4,"h":24.5144,"l":24.385,"n":25,"o":24.385,"t":"2026-10-19T14:20:00Z","v":1359,"vw":24.432463},{"c":24.5154,"h":24.5154,"l":24.415,"n":4,"o":24.415,"t":"2026-10-19T14:25:00Z","v":455,"vw":24.437311},{"c":24.415,"h":24.45,"l":24.28,"n":14,"o":24.45,"t":"2026-10-19T14:30:00Z","v":1007,"vw":24.335849},{"c":24.475,"h":24.475,"l":24.3571,"n":34,"o":24.415,"t":"2026-10-19T14:35:00Z","v":1475,"vw":24.439316},{"c":24.475,"h":24.475,"l":24.475,"n":14,"o":24.475,"t":"2026-10-19T14:40:00Z","v":845,"vw":24.475},{"c":24.61,"h":24.61,"l":24.535,"n":14,"o":24.545,"t":"2026-10-19T14:50:00Z","v":1224,"vw":24.569458},{"c":24.68,"h":24.855,"l":24.6,"n":87,"o":24.6,"t":"2026-10-19T14:55:00Z","v":4746,"vw":24.716289},{"c":24.78,"h":24.78,"l":24.67,"n":11,"o":24.67,"t":"2026-10-19T15:00:00Z","v":437,"vw":24.716667},{"c":24.78,"h":24.8584,"l":24.78,"n":10,"o":24.8584,"t":"2026-10-19T15:05:00Z","v":635,"vw":24.8192},{"c":24.795,"h":24.85,"l":24.795,"n":38,"o":24.795,"t":"2026-10-19T15:15:00Z","v":687,"vw":24.8225},{"c":24.81,"h":24.81,"l":24.81,"n":3,"o":24.81,"t":"2026-10-19T15:25:00Z","v":1055,"vw":24.81},{"c":24.845,"h":24.845,"l":24.81,"n":16,"o":24.84,"t":"2026-10-19T15:30:00Z","v":838,"vw":24.837727},{"c":24.86,"h":24.98,"l":24.8,"n":88,"o":24.845,"t":"2026-10-19T15:35:00Z","v":6051,"vw":24.91767},{"c":24.8125,"h":24.93,"l":24.8,"n":74,"o":24.925,"t":"2026-10-19T15:40:00Z","v":13495,"vw":24.818564},{"c":24.925,"h":24.9999,"l":24.85,"n":24,"o":24.85,"t":"2026-10-19T15:50:00Z","v":1827,"vw":24.914586},{"c":24.81,"h":24.925,"l":24.81,"n":19,"o":24.85,"t":"2026-10-19T15:55:00Z","v":1086,"vw":24.882795},{"c":24.74,"h":24.785,"l":24.74,"n":21,"o":24.785,"t":"2026-10-19T16:00:00Z","v":559,"vw":24.75875},{"c":24.7728,"h":24.7728,"l":24.64,"n":10,"o":24.64,"t":"2026-10-19T16:05:00Z","v":713,"vw":24.693279},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-19T16:10:00Z","v":100,"vw":24.65},{"c":24.6,"h":24.6536,"l":24.6,"n":11,"o":24.6536,"t":"2026-10-19T16:15:00Z","v":522,"vw":24.6134},{"c":24.55,"h":24.63,"l":24.55,"n":9,"o":24.6,"t":"2026-10-19T16:20:00Z","v":849,"vw":24.598052},{"c":24.65,"h":24.6568,"l":24.51,"n":13,"o":24.51,"t":"2026-10-19T16:25:00Z","v":487,"vw":24.601686},{"c":24.52,"h":24.52,"l":24.52,"n":6,"o":24.52,"t":"2026-10-19T16:30:00Z","v":239,"vw":24.52},{"c":24.575,"h":24.64,"l":24.51,"n":38,"o":24.51,"t":"2026-10-19T16:35:00Z","v":3269,"vw":24.577413},{"c":24.5769,"h":24.5769,"l":24.5769,"n":4,"o":24.5769,"t":"2026-10-19T16:40:00Z","v":153,"vw":24.5769},{"c":24.575,"h":24.575,"l":24.575,"n":2,"o":24.575,"t":"2026-10-19T16:45:00Z","v":200,"vw":24.575},{"c":24.6478,"h":24.6478,"l":24.51,"n":20,"o":24.51,"t":"2026-10-19T16:50:00Z","v":1348,"vw":24.590708},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-19T16:55:00Z","v":215,"vw":24.5},{"c":24.4608,"h":24.4608,"l":24.4608,"n":3,"o":24.4608,"t":"2026-10-19T17:00:00Z","v":213,"vw":24.4608},{"c":24.41,"h":24.41,"l":24.41,"n":5,"o":24.41,"t":"2026-10-19T17:05:00Z","v":206,"vw":24.41},{"c":24.41,"h":24.41,"l":24.41,"n":5,"o":24.41,"t":"2026-10-19T17:10:00Z","v":160,"vw":24.41},{"c":24.52,"h":24.52,"l":24.41,"n":12,"o":24.43,"t":"2026-10-19T17:15:00Z","v":439,"vw":24.453333},{"c":24.6199,"h":24.6199,"l":24.55,"n":5,"o":24.55,"t":"2026-10-19T17:20:00Z","v":2701,"vw":24.59893},{"c":24.5009,"h":24.54,"l":24.5009,"n":20,"o":24.54,"t":"2026-10-19T17:35:00Z","v":274,"vw":24.52045},{"c":24.52,"h":24.535,"l":24.52,"n":11,"o":24.535,"t":"2026-10-19T17:40:00Z","v":627,"vw":24.528721},{"c":24.5,"h":24.535,"l":24.46,"n":23,"o":24.535,"t":"2026-10-19T17:45:00Z","v":1530,"vw":24.505805},{"c":24.45,"h":24.535,"l":24.45,"n":11,"o":24.4772,"t":"2026-10-19T17:55:00Z","v":1314,"vw":24.483265},{"c":24.6031,"h":24.6031,"l":24.6031,"n":3,"o":24.6031,"t":"2026-10-19T18:00:00Z","v":156,"vw":24.6031},{"c":24.62,"h":24.62,"l":24.45,"n":12,"o":24.48,"t":"2026-10-19T18:10:00Z","v":2626,"vw":24.531},{"c":24.515,"h":24.515,"l":24.515,"n":5,"o":24.515,"t":"2026-10-19T18:15:00Z","v":1262,"vw":24.515},{"c":24.42,"h":24.45,"l":24.41,"n":4,"o":24.45,"t":"2026-10-19T18:20:00Z","v":407,"vw":24.422457},{"c":24.48,"h":24.48,"l":24.4,"n":21,"o":24.45,"t":"2026-10-19T18:30:00Z","v":7319,"vw":24.42129},{"c":24.485,"h":24.49,"l":24.36,"n":45,"o":24.3749,"t":"2026-10-19T18:35:00Z","v":6628,"vw":24.404602},{"c":24.475,"h":24.475,"l":24.475,"n":4,"o":24.475,"t":"2026-10-19T18:45:00Z","v":157,"vw":24.475},{"c":24.4326,"h":24.4326,"l":24.4326,"n":9,"o":24.4326,"t":"2026-10-19T18:50:00Z","v":204,"vw":24.4326},{"c":24.49,"h":24.49,"l":24.49,"n":7,"o":24.49,"t":"2026-10-19T18:55:00Z","v":121,"vw":24.49},{"c":24.5099,"h":24.5099,"l":24.5099,"n":3,"o":24.5099,"t":"2026-10-19T19:00:00Z","v":221,"vw":24.5099},{"c":24.496,"h":24.496,"l":24.496,"n":3,"o":24.496,"t":"2026-10-19T19:05:00Z","v":205,"vw":24.496},{"c":24.41,"h":24.45,"l":24.41,"n":13,"o":24.45,"t":"2026-10-19T19:15:00Z","v":424,"vw":24.438701},{"c":24.54,"h":24.54,"l":24.49,"n":9,"o":24.49,"t":"2026-10-19T19:20:00Z","v":607,"vw":24.503636},{"c":24.5924,"h":24.5924,"l":24.5924,"n":5,"o":24.5924,"t":"2026-10-19T19:25:00Z","v":107,"vw":24.5924},{"c":24.55,"h":24.55,"l":24.45,"n":14,"o":24.45,"t":"2026-10-19T19:35:00Z","v":589,"vw":24.515},{"c":24.555,"h":24.555,"l":24.555,"n":3,"o":24.555,"t":"2026-10-19T19:45:00Z","v":175,"vw":24.555},{"c":24.64,"h":24.66,"l":24.46,"n":17,"o":24.46,"t":"2026-10-19T19:50:00Z","v":1283,"vw":24.601818},{"c":24.59,"h":24.59,"l":24.515,"n":83,"o":24.53,"t":"2026-10-19T19:55:00Z","v":7205,"vw":24.572788},{"c":24.8881,"h":24.8881,"l":24.8881,"n":1,"o":24.8881,"t":"2026-10-19T22:00:00Z","v":100,"vw":24.8881},{"c":24.15,"h":24.15,"l":24.15,"n":22,"o":24.15,"t":"2026-10-19T23:00:00Z","v":506,"vw":24.15},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-20T11:05:00Z","v":156,"vw":24.2},{"c":24.2305,"h":24.2305,"l":24.2305,"n":2,"o":24.2305,"t":"2026-10-20T11:50:00Z","v":110,"vw":24.2305},{"c":24.2313,"h":24.2313,"l":24.2313,"n":1,"o":24.2313,"t":"2026-10-20T12:10:00Z","v":215,"vw":24.2313},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-20T12:15:00Z","v":208,"vw":24.4},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-20T12:30:00Z","v":350,"vw":24.23},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-20T12:35:00Z","v":1000,"vw":24.4},{"c":24.27,"h":24.27,"l":24.27,"n":3,"o":24.27,"t":"2026-10-20T12:40:00Z","v":200,"vw":24.27},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-20T12:50:00Z","v":101,"vw":24.4},{"c":24.23,"h":24.23,"l":24.23,"n":5,"o":24.23,"t":"2026-10-20T12:55:00Z","v":219,"vw":24.23},{"c":24.25,"h":24.7266,"l":24.25,"n":64,"o":24.49,"t":"2026-10-20T13:30:00Z","v":3796,"vw":24.484602},{"c":24.44,"h":24.44,"l":24.44,"n":6,"o":24.44,"t":"2026-10-20T13:35:00Z","v":177,"vw":24.44},{"c":24.09,"h":24.45,"l":24.09,"n":98,"o":24.45,"t":"2026-10-20T13:40:00Z","v":6836,"vw":24.18943},{"c":24.015,"h":24.05,"l":23.85,"n":199,"o":24.05,"t":"2026-10-20T13:45:00Z","v":8624,"vw":23.966906},{"c":23.96,"h":24.105,"l":23.93,"n":71,"o":24.01,"t":"2026-10-20T13:50:00Z","v":6437,"vw":24.008415},{"c":23.95,"h":23.96,"l":23.95,"n":87,"o":23.96,"t":"2026-10-20T13:55:00Z","v":2831,"vw":23.953128},{"c":23.93,"h":24.05,"l":23.9,"n":76,"o":23.95,"t":"2026-10-20T14:00:00Z","v":4295,"vw":23.941278},{"c":23.93,"h":24.1,"l":23.92,"n":73,"o":23.95,"t":"2026-10-20T14:05:00Z","v":8253,"vw":24.027924},{"c":24.025,"h":24.07,"l":23.9,"n":103,"o":23.92,"t":"2026-10-20T14:10:00Z","v":18978,"vw":23.970085},{"c":23.97,"h":24.1,"l":23.96,"n":52,"o":24.02,"t":"2026-10-20T14:15:00Z","v":4636,"vw":24.063413},{"c":24.17,"h":24.17,"l":23.96,"n":81,"o":24.05,"t":"2026-10-20T14:20:00Z","v":4208,"vw":24.059135},{"c":24.1,"h":24.12,"l":24,"n":73,"o":24,"t":"2026-10-20T14:25:00Z","v":6933,"vw":24.081705},{"c":24.1,"h":24.1394,"l":23.99,"n":48,"o":24.1,"t":"2026-10-20T14:30:00Z","v":13127,"vw":24.015779},{"c":24.11,"h":24.11,"l":24.11,"n":8,"o":24.11,"t":"2026-10-20T14:35:00Z","v":390,"vw":24.11},{"c":24.03,"h":24.1638,"l":24.03,"n":39,"o":24.1148,"t":"2026-10-20T14:40:00Z","v":4214,"vw":24.128091},{"c":24.04,"h":24.2,"l":24.03,"n":39,"o":24.03,"t":"2026-10-20T14:45:00Z","v":3745,"vw":24.107944},{"c":24.115,"h":24.115,"l":24.03,"n":49,"o":24.05,"t":"2026-10-20T14:50:00Z","v":3059,"vw":24.074651},{"c":24.03,"h":24.04,"l":24.03,"n":59,"o":24.03,"t":"2026-10-20T14:55:00Z","v":1946,"vw":24.036644},{"c":24.015,"h":24.085,"l":24.01,"n":45,"o":24.03,"t":"2026-10-20T15:00:00Z","v":1685,"vw":24.033456},{"c":24.05,"h":24.1,"l":24,"n":51,"o":24.02,"t":"2026-10-20T15:05:00Z","v":2562,"vw":24.072523},{"c":23.98,"h":24.11,"l":23.98,"n":63,"o":24.01,"t":"2026-10-20T15:10:00Z","v":1947,"vw":24.02364},{"c":24.103,"h":24.1408,"l":23.94,"n":44,"o":23.98,"t":"2026-10-20T15:15:00Z","v":3863,"vw":23.996893},{"c":23.92,"h":23.93,"l":23.92,"n":37,"o":23.93,"t":"2026-10-20T15:20:00Z","v":1836,"vw":23.921999},{"c":23.94,"h":23.97,"l":23.92,"n":57,"o":23.92,"t":"2026-10-20T15:25:00Z","v":3071,"vw":23.938145},{"c":23.93,"h":24.19,"l":23.93,"n":55,"o":23.95,"t":"2026-10-20T15:30:00Z","v":3874,"vw":23.992586},{"c":23.86,"h":23.93,"l":23.81,"n":113,"o":23.9201,"t":"2026-10-20T15:35:00Z","v":7782,"vw":23.903188},{"c":23.84,"h":23.99,"l":23.81,"n":110,"o":23.86,"t":"2026-10-20T15:40:00Z","v":3987,"vw":23.867567},{"c":23.9288,"h":23.9288,"l":23.81,"n":74,"o":23.84,"t":"2026-10-20T15:45:00Z","v":3403,"vw":23.851716},{"c":23.8,"h":23.895,"l":23.8,"n":99,"o":23.87,"t":"2026-10-20T15:50:00Z","v":4752,"vw":23.823302},{"c":23.75,"h":23.83,"l":23.75,"n":90,"o":23.8,"t":"2026-10-20T15:55:00Z","v":4147,"vw":23.771584},{"c":23.76,"h":23.9,"l":23.75,"n":53,"o":23.8399,"t":"2026-10-20T16:00:00Z","v":2705,"vw":23.844857},{"c":23.83,"h":23.83,"l":23.75,"n":33,"o":23.76,"t":"2026-10-20T16:05:00Z","v":2504,"vw":23.769532},{"c":23.81,"h":24.1,"l":23.77,"n":51,"o":23.83,"t":"2026-10-20T16:10:00Z","v":11152,"vw":24.052866},{"c":23.8,"h":24.09,"l":23.78,"n":57,"o":23.81,"t":"2026-10-20T16:15:00Z","v":1493,"vw":23.82742},{"c":23.77,"h":24.02,"l":23.77,"n":48,"o":23.8,"t":"2026-10-20T16:20:00Z","v":1837,"vw":23.81125},{"c":23.915,"h":24.02,"l":23.8,"n":38,"o":23.8,"t":"2026-10-20T16:25:00Z","v":2279,"vw":23.924048},{"c":23.905,"h":24,"l":23.85,"n":47,"o":23.85,"t":"2026-10-20T16:30:00Z","v":6652,"vw":23.938504},{"c":23.96,"h":23.96,"l":23.91,"n":15,"o":23.91,"t":"2026-10-20T16:35:00Z","v":3056,"vw":23.913334},{"c":23.97,"h":24.1,"l":23.97,"n":4,"o":24.1,"t":"2026-10-20T16:40:00Z","v":204,"vw":24.035},{"c":23.97,"h":24.035,"l":23.97,"n":22,"o":23.98,"t":"2026-10-20T16:50:00Z","v":1980,"vw":23.976777},{"c":23.98,"h":23.98,"l":23.98,"n":25,"o":23.98,"t":"2026-10-20T16:55:00Z","v":921,"vw":23.98},{"c":23.88,"h":23.88,"l":23.88,"n":4,"o":23.88,"t":"2026-10-20T17:00:00Z","v":133,"vw":23.88},{"c":23.91,"h":24,"l":23.89,"n":25,"o":23.89,"t":"2026-10-20T17:05:00Z","v":749,"vw":23.933333},{"c":23.91,"h":23.92,"l":23.91,"n":29,"o":23.91,"t":"2026-10-20T17:10:00Z","v":1258,"vw":23.913097},{"c":23.935,"h":23.935,"l":23.9,"n":36,"o":23.91,"t":"2026-10-20T17:15:00Z","v":2349,"vw":23.918911},{"c":23.85,"h":23.9351,"l":23.85,"n":29,"o":23.88,"t":"2026-10-20T17:20:00Z","v":2437,"vw":23.871446},{"c":23.82,"h":24.0019,"l":23.81,"n":40,"o":24.0019,"t":"2026-10-20T17:25:00Z","v":2796,"vw":23.858564},{"c":23.85,"h":23.9,"l":23.81,"n":42,"o":23.81,"t":"2026-10-20T17:30:00Z","v":1529,"vw":23.849438},{"c":23.86,"h":23.965,"l":23.86,"n":29,"o":23.965,"t":"2026-10-20T17:35:00Z","v":1302,"vw":23.904318},{"c":23.87,"h":23.955,"l":23.86,"n":38,"o":23.8601,"t":"2026-10-20T17:40:00Z","v":2607,"vw":23.912147},{"c":23.855,"h":23.86,"l":23.85,"n":27,"o":23.86,"t":"2026-10-20T17:45:00Z","v":1297,"vw":23.855},{"c":23.84,"h":23.95,"l":23.84,"n":29,"o":23.95,"t":"2026-10-20T17:50:00Z","v":1306,"vw":23.888333},{"c":23.86,"h":23.955,"l":23.84,"n":42,"o":23.84,"t":"2026-10-20T17:55:00Z","v":2824,"vw":23.908129},{"c":23.86,"h":23.965,"l":23.86,"n":43,"o":23.86,"t":"2026-10-20T18:00:00Z","v":1703,"vw":23.885757},{"c":23.935,"h":23.935,"l":23.88,"n":40,"o":23.92,"t":"2026-10-20T18:05:00Z","v":3407,"vw":23.899262},{"c":23.9,"h":23.985,"l":23.87,"n":41,"o":23.88,"t":"2026-10-20T18:10:00Z","v":1736,"vw":23.916062},{"c":23.955,"h":23.9589,"l":23.84,"n":76,"o":23.9,"t":"2026-10-20T18:15:00Z","v":6443,"vw":23.883131},{"c":23.87,"h":23.955,"l":23.84,"n":65,"o":23.9425,"t":"2026-10-20T18:20:00Z","v":6256,"vw":23.872652},{"c":23.9525,"h":23.975,"l":23.9525,"n":5,"o":23.975,"t":"2026-10-20T18:25:00Z","v":1430,"vw":23.973392},{"c":23.9625,"h":23.9625,"l":23.9575,"n":2,"o":23.9575,"t":"2026-10-20T18:30:00Z","v":200,"vw":23.96},{"c":23.835,"h":23.94,"l":23.835,"n":23,"o":23.94,"t":"2026-10-20T18:35:00Z","v":2813,"vw":23.865243},{"c":23.82,"h":23.84,"l":23.8,"n":40,"o":23.84,"t":"2026-10-20T18:40:00Z","v":2767,"vw":23.81987},{"c":23.845,"h":23.9,"l":23.82,"n":23,"o":23.82,"t":"2026-10-20T18:45:00Z","v":1108,"vw":23.849742},{"c":23.76,"h":23.845,"l":23.76,"n":24,"o":23.845,"t":"2026-10-20T18:50:00Z","v":3797,"vw":23.811247},{"c":23.77,"h":23.8476,"l":23.77,"n":24,"o":23.8476,"t":"2026-10-20T18:55:00Z","v":861,"vw":23.781086},{"c":23.77,"h":23.82,"l":23.77,"n":51,"o":23.77,"t":"2026-10-20T19:00:00Z","v":6657,"vw":23.787096},{"c":23.845,"h":23.8925,"l":23.82,"n":55,"o":23.88,"t":"2026-10-20T19:05:00Z","v":7710,"vw":23.841313},{"c":23.915,"h":23.97,"l":23.845,"n":65,"o":23.87,"t":"2026-10-20T19:10:00Z","v":5826,"vw":23.880059},{"c":23.96,"h":23.96,"l":23.8601,"n":15,"o":23.92,"t":"2026-10-20T19:15:00Z","v":744,"vw":23.915586},{"c":23.905,"h":23.91,"l":23.905,"n":10,"o":23.905,"t":"2026-10-20T19:20:00Z","v":606,"vw":23.905833},{"c":23.94,"h":23.94,"l":23.86,"n":11,"o":23.86,"t":"2026-10-20T19:25:00Z","v":1132,"vw":23.906102},{"c":23.9783,"h":23.9783,"l":23.945,"n":3,"o":23.945,"t":"2026-10-20T19:30:00Z","v":300,"vw":23.9561},{"c":23.85,"h":23.945,"l":23.835,"n":32,"o":23.92,"t":"2026-10-20T19:35:00Z","v":3913,"vw":23.878401},{"c":23.87,"h":23.87,"l":23.82,"n":49,"o":23.82,"t":"2026-10-20T19:40:00Z","v":4095,"vw":23.84145},{"c":23.875,"h":23.935,"l":23.86,"n":75,"o":23.91,"t":"2026-10-20T19:45:00Z","v":10087,"vw":23.877749},{"c":23.955,"h":24.015,"l":23.8121,"n":44,"o":23.875,"t":"2026-10-20T19:50:00Z","v":5729,"vw":23.914013},{"c":24.03,"h":24.13,"l":23.85,"n":194,"o":23.955,"t":"2026-10-20T19:55:00Z","v":11910,"vw":23.986396},{"c":24,"h":24.07,"l":24,"n":8,"o":24.07,"t":"2026-10-20T20:00:00Z","v":1411,"vw":24.044378},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-20T20:10:00Z","v":208,"vw":24.2},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-20T20:15:00Z","v":100,"vw":23.81},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-20T20:20:00Z","v":150,"vw":23.81},{"c":23.91,"h":23.91,"l":23.91,"n":3,"o":23.91,"t":"2026-10-20T20:30:00Z","v":125,"vw":23.91},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-20T20:35:00Z","v":110,"vw":24.2},{"c":24.15,"h":24.15,"l":24.15,"n":4,"o":24.15,"t":"2026-10-20T20:55:00Z","v":227,"vw":24.15},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-20T21:10:00Z","v":500,"vw":23.81},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-20T21:25:00Z","v":360,"vw":24.19},{"c":24.19,"h":24.19,"l":23.8907,"n":2,"o":23.8907,"t":"2026-10-20T21:35:00Z","v":300,"vw":24.090233},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-20T21:40:00Z","v":1140,"vw":24.2},{"c":24.19,"h":24.2,"l":24.19,"n":4,"o":24.19,"t":"2026-10-20T21:45:00Z","v":1000,"vw":24.193524},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-20T22:10:00Z","v":200,"vw":24.19},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-20T22:20:00Z","v":200,"vw":24.19},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-20T22:55:00Z","v":202,"vw":24},{"c":24.4,"h":24.4,"l":24.15,"n":12,"o":24.15,"t":"2026-10-20T23:00:00Z","v":1249,"vw":24.321226},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-20T23:45:00Z","v":200,"vw":24},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-20T23:50:00Z","v":108,"vw":24.2},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-20T23:55:00Z","v":100,"vw":24},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-21T08:20:00Z","v":166,"vw":24.1},{"c":24.16,"h":24.356,"l":24.16,"n":2,"o":24.356,"t":"2026-10-21T11:15:00Z","v":650,"vw":24.310769},{"c":24.25,"h":24.25,"l":24.16,"n":4,"o":24.16,"t":"2026-10-21T11:30:00Z","v":635,"vw":24.205},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-21T12:20:00Z","v":110,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-21T12:45:00Z","v":199,"vw":24.25},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-21T13:00:00Z","v":178,"vw":24.16},{"c":24.2487,"h":24.2487,"l":24.2487,"n":1,"o":24.2487,"t":"2026-10-21T13:05:00Z","v":1650,"vw":24.2487},{"c":24.175,"h":24.175,"l":24.175,"n":1,"o":24.175,"t":"2026-10-21T13:15:00Z","v":100,"vw":24.175},{"c":24.23,"h":24.23,"l":24.175,"n":3,"o":24.175,"t":"2026-10-21T13:20:00Z","v":226,"vw":24.205556},{"c":24.145,"h":24.2136,"l":24.1,"n":83,"o":24.1,"t":"2026-10-21T13:30:00Z","v":3823,"vw":24.125551},{"c":24.5,"h":24.5,"l":24.23,"n":66,"o":24.23,"t":"2026-10-21T13:35:00Z","v":6193,"vw":24.294993},{"c":24.5887,"h":24.59,"l":24.2,"n":157,"o":24.2,"t":"2026-10-21T13:40:00Z","v":17250,"vw":24.392281},{"c":24.39,"h":24.5,"l":24.27,"n":27,"o":24.3,"t":"2026-10-21T13:45:00Z","v":6097,"vw":24.41264},{"c":24.405,"h":24.405,"l":24.4,"n":12,"o":24.4,"t":"2026-10-21T13:50:00Z","v":434,"vw":24.401538},{"c":24.39,"h":24.39,"l":24.26,"n":28,"o":24.39,"t":"2026-10-21T13:55:00Z","v":1936,"vw":24.37257},{"c":24.385,"h":24.52,"l":24.3,"n":16,"o":24.3,"t":"2026-10-21T14:00:00Z","v":1965,"vw":24.36591},{"c":24.42,"h":24.42,"l":24.42,"n":8,"o":24.42,"t":"2026-10-21T14:05:00Z","v":187,"vw":24.42},{"c":24.42,"h":24.42,"l":24.335,"n":30,"o":24.335,"t":"2026-10-21T14:15:00Z","v":2165,"vw":24.377103},{"c":24.44,"h":24.55,"l":24.25,"n":50,"o":24.25,"t":"2026-10-21T14:20:00Z","v":6185,"vw":24.317691},{"c":24.375,"h":24.495,"l":24.35,"n":11,"o":24.4295,"t":"2026-10-21T14:25:00Z","v":2909,"vw":24.394107},{"c":24.46,"h":24.5,"l":24.26,"n":27,"o":24.47,"t":"2026-10-21T14:35:00Z","v":2920,"vw":24.422422},{"c":24.55,"h":24.55,"l":24.2601,"n":55,"o":24.2601,"t":"2026-10-21T14:40:00Z","v":9762,"vw":24.392632},{"c":24.5258,"h":24.65,"l":24.5258,"n":45,"o":24.59,"t":"2026-10-21T14:45:00Z","v":6308,"vw":24.60285},{"c":24.46,"h":24.65,"l":24.45,"n":61,"o":24.58,"t":"2026-10-21T14:50:00Z","v":6422,"vw":24.553322},{"c":24.4304,"h":24.4304,"l":24.4304,"n":7,"o":24.4304,"t":"2026-10-21T14:55:00Z","v":1106,"vw":24.4304},{"c":24.58,"h":24.6,"l":24.5129,"n":19,"o":24.5129,"t":"2026-10-21T15:00:00Z","v":1602,"vw":24.575309},{"c":24.55,"h":24.575,"l":24.55,"n":16,"o":24.575,"t":"2026-10-21T15:05:00Z","v":612,"vw":24.563624},{"c":24.575,"h":24.575,"l":24.575,"n":5,"o":24.575,"t":"2026-10-21T15:10:00Z","v":1126,"vw":24.575},{"c":24.585,"h":24.585,"l":24.585,"n":4,"o":24.585,"t":"2026-10-21T15:15:00Z","v":122,"vw":24.585},{"c":24.645,"h":24.645,"l":24.627,"n":10,"o":24.627,"t":"2026-10-21T15:20:00Z","v":975,"vw":24.634444},{"c":24.69,"h":24.69,"l":24.64,"n":38,"o":24.65,"t":"2026-10-21T15:25:00Z","v":2328,"vw":24.652915},{"c":24.71,"h":24.71,"l":24.6524,"n":40,"o":24.7,"t":"2026-10-21T15:30:00Z","v":2504,"vw":24.692751},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-10-21T15:35:00Z","v":121,"vw":24.7},{"c":24.66,"h":24.74,"l":24.58,"n":49,"o":24.7,"t":"2026-10-21T15:40:00Z","v":11626,"vw":24.626095},{"c":24.74,"h":24.74,"l":24.74,"n":3,"o":24.74,"t":"2026-10-21T15:45:00Z","v":125,"vw":24.74},{"c":24.6412,"h":24.6412,"l":24.6412,"n":3,"o":24.6412,"t":"2026-10-21T15:55:00Z","v":114,"vw":24.6412},{"c":24.67,"h":24.7071,"l":24.67,"n":16,"o":24.67,"t":"2026-10-21T16:00:00Z","v":2628,"vw":24.690029},{"c":24.6015,"h":24.67,"l":24.6015,"n":3,"o":24.67,"t":"2026-10-21T16:05:00Z","v":702,"vw":24.649912},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-21T16:10:00Z","v":106,"vw":24.67},{"c":24.55,"h":24.6009,"l":24.55,"n":13,"o":24.6009,"t":"2026-10-21T16:15:00Z","v":6009,"vw":24.555365},{"c":24.64,"h":24.64,"l":24.64,"n":8,"o":24.64,"t":"2026-10-21T16:20:00Z","v":711,"vw":24.64},{"c":24.595,"h":24.595,"l":24.51,"n":18,"o":24.55,"t":"2026-10-21T16:25:00Z","v":836,"vw":24.544375},{"c":24.595,"h":24.595,"l":24.595,"n":3,"o":24.595,"t":"2026-10-21T16:30:00Z","v":1101,"vw":24.595},{"c":24.64,"h":24.64,"l":24.58,"n":10,"o":24.595,"t":"2026-10-21T16:35:00Z","v":464,"vw":24.605},{"c":24.81,"h":24.8996,"l":24.64,"n":116,"o":24.65,"t":"2026-10-21T16:40:00Z","v":22424,"vw":24.796189},{"c":24.82,"h":24.82,"l":24.8101,"n":2,"o":24.8101,"t":"2026-10-21T16:50:00Z","v":600,"vw":24.81175},{"c":24.815,"h":24.815,"l":24.815,"n":1,"o":24.815,"t":"2026-10-21T16:55:00Z","v":100,"vw":24.815},{"c":24.854,"h":24.854,"l":24.854,"n":3,"o":24.854,"t":"2026-10-21T17:00:00Z","v":205,"vw":24.854},{"c":24.7201,"h":24.8,"l":24.7201,"n":20,"o":24.75,"t":"2026-10-21T17:05:00Z","v":980,"vw":24.778937},{"c":24.795,"h":24.85,"l":24.7316,"n":10,"o":24.85,"t":"2026-10-21T17:10:00Z","v":889,"vw":24.76225},{"c":24.7899,"h":24.79,"l":24.7899,"n":7,"o":24.79,"t":"2026-10-21T17:15:00Z","v":422,"vw":24.78995},{"c":24.895,"h":24.895,"l":24.79,"n":35,"o":24.79,"t":"2026-10-21T17:20:00Z","v":3725,"vw":24.831958},{"c":24.85,"h":24.88,"l":24.85,"n":4,"o":24.86,"t":"2026-10-21T17:25:00Z","v":567,"vw":24.859091},{"c":24.86,"h":24.89,"l":24.85,"n":17,"o":24.85,"t":"2026-10-21T17:30:00Z","v":1272,"vw":24.862917},{"c":24.89,"h":24.89,"l":24.89,"n":6,"o":24.89,"t":"2026-10-21T17:35:00Z","v":895,"vw":24.89},{"c":24.889,"h":24.889,"l":24.8882,"n":8,"o":24.8882,"t":"2026-10-21T17:40:00Z","v":672,"vw":24.888385},{"c":24.9,"h":24.905,"l":24.88,"n":22,"o":24.88,"t":"2026-10-21T17:45:00Z","v":1826,"vw":24.90032},{"c":24.95,"h":24.95,"l":24.9,"n":31,"o":24.9,"t":"2026-10-21T17:50:00Z","v":937,"vw":24.916667},{"c":24.99,"h":24.99,"l":24.979,"n":15,"o":24.979,"t":"2026-10-21T17:55:00Z","v":1021,"vw":24.987839},{"c":24.98,"h":24.99,"l":24.96,"n":14,"o":24.96,"t":"2026-10-21T18:05:00Z","v":1347,"vw":24.963846},{"c":24.965,"h":24.97,"l":24.965,"n":21,"o":24.97,"t":"2026-10-21T18:10:00Z","v":1268,"vw":24.96625},{"c":24.985,"h":25.0264,"l":24.93,"n":67,"o":24.965,"t":"2026-10-21T18:15:00Z","v":5610,"vw":24.984743},{"c":24.935,"h":24.935,"l":24.935,"n":1,"o":24.935,"t":"2026-10-21T18:35:00Z","v":100,"vw":24.935},{"c":24.87,"h":24.96,"l":24.87,"n":27,"o":24.96,"t":"2026-10-21T18:40:00Z","v":6003,"vw":24.932201},{"c":24.6487,"h":24.86,"l":24.6487,"n":19,"o":24.85,"t":"2026-10-21T18:45:00Z","v":1655,"vw":24.75286},{"c":24.75,"h":24.75,"l":24.73,"n":6,"o":24.73,"t":"2026-10-21T18:50:00Z","v":319,"vw":24.736667},{"c":24.725,"h":24.725,"l":24.725,"n":11,"o":24.725,"t":"2026-10-21T18:55:00Z","v":674,"vw":24.725},{"c":24.66,"h":24.665,"l":24.65,"n":10,"o":24.665,"t":"2026-10-21T19:05:00Z","v":1456,"vw":24.662764},{"c":24.66,"h":24.66,"l":24.6038,"n":5,"o":24.6038,"t":"2026-10-21T19:10:00Z","v":221,"vw":24.6319},{"c":24.66,"h":24.7,"l":24.66,"n":3,"o":24.7,"t":"2026-10-21T19:15:00Z","v":300,"vw":24.673333},{"c":24.66,"h":24.66,"l":24.6,"n":11,"o":24.62,"t":"2026-10-21T19:20:00Z","v":453,"vw":24.635},{"c":24.715,"h":24.72,"l":24.61,"n":12,"o":24.61,"t":"2026-10-21T19:25:00Z","v":1574,"vw":24.702374},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-21T19:30:00Z","v":166,"vw":24.72},{"c":24.7128,"h":24.715,"l":24.7128,"n":3,"o":24.715,"t":"2026-10-21T19:35:00Z","v":250,"vw":24.7139},{"c":24.7,"h":24.7,"l":24.7,"n":5,"o":24.7,"t":"2026-10-21T19:45:00Z","v":161,"vw":24.7},{"c":24.715,"h":24.715,"l":24.67,"n":10,"o":24.715,"t":"2026-10-21T19:50:00Z","v":637,"vw":24.700455},{"c":24.765,"h":24.77,"l":24.67,"n":27,"o":24.699,"t":"2026-10-21T19:55:00Z","v":1406,"vw":24.714216},{"c":24.65,"h":24.66,"l":24.65,"n":5,"o":24.66,"t":"2026-10-21T20:05:00Z","v":361,"vw":24.652793},{"c":24.74,"h":24.74,"l":24.74,"n":4,"o":24.74,"t":"2026-10-21T20:15:00Z","v":180,"vw":24.74},{"c":24.6,"h":24.61,"l":24.6,"n":6,"o":24.61,"t":"2026-10-21T20:20:00Z","v":1000,"vw":24.602008},{"c":24.0866,"h":24.95,"l":24.0866,"n":20,"o":24.95,"t":"2026-10-22T11:15:00Z","v":593,"vw":24.25928},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-22T12:00:00Z","v":250,"vw":24.52},{"c":24.175,"h":24.5,"l":24.09,"n":92,"o":24.09,"t":"2026-10-22T13:30:00Z","v":4882,"vw":24.343539},{"c":24.3,"h":24.3,"l":24.2,"n":33,"o":24.2,"t":"2026-10-22T13:35:00Z","v":2061,"vw":24.247506},{"c":24.2902,"h":24.2902,"l":24.23,"n":21,"o":24.2717,"t":"2026-10-22T13:40:00Z","v":1978,"vw":24.258811},{"c":24.23,"h":24.235,"l":24.23,"n":8,"o":24.23,"t":"2026-10-22T13:45:00Z","v":432,"vw":24.23125},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-22T13:50:00Z","v":150,"vw":24.3},{"c":24.3999,"h":24.3999,"l":24.3,"n":13,"o":24.3,"t":"2026-10-22T13:55:00Z","v":381,"vw":24.370154},{"c":24.325,"h":24.325,"l":24.325,"n":4,"o":24.325,"t":"2026-10-22T14:00:00Z","v":2515,"vw":24.325},{"c":24.255,"h":24.3,"l":24.25,"n":26,"o":24.3,"t":"2026-10-22T14:05:00Z","v":1139,"vw":24.276905},{"c":24.24,"h":24.24,"l":24.18,"n":30,"o":24.2,"t":"2026-10-22T14:10:00Z","v":2839,"vw":24.206027},{"c":24.01,"h":24.16,"l":24.01,"n":40,"o":24.15,"t":"2026-10-22T14:20:00Z","v":3512,"vw":24.134607},{"c":24.03,"h":24.03,"l":24.03,"n":3,"o":24.03,"t":"2026-10-22T14:25:00Z","v":102,"vw":24.03},{"c":24.135,"h":24.135,"l":24.135,"n":3,"o":24.135,"t":"2026-10-22T14:30:00Z","v":102,"vw":24.135},{"c":24.04,"h":24.135,"l":24.03,"n":20,"o":24.135,"t":"2026-10-22T14:35:00Z","v":743,"vw":24.10232},{"c":24.03,"h":24.135,"l":24.03,"n":11,"o":24.03,"t":"2026-10-22T14:40:00Z","v":1271,"vw":24.116563},{"c":24.1,"h":24.1,"l":23.96,"n":50,"o":24.01,"t":"2026-10-22T14:45:00Z","v":2154,"vw":24.013129},{"c":23.96,"h":23.96,"l":23.96,"n":10,"o":23.96,"t":"2026-10-22T14:50:00Z","v":222,"vw":23.96},{"c":24,"h":24,"l":23.91,"n":40,"o":23.98,"t":"2026-10-22T14:55:00Z","v":3517,"vw":23.963415},{"c":24,"h":24,"l":23.901,"n":17,"o":23.901,"t":"2026-10-22T15:10:00Z","v":1996,"vw":23.937362},{"c":23.95,"h":24,"l":23.91,"n":20,"o":24,"t":"2026-10-22T15:15:00Z","v":926,"vw":23.968333},{"c":24.05,"h":24.05,"l":24,"n":13,"o":24,"t":"2026-10-22T15:20:00Z","v":2097,"vw":24.005381},{"c":24,"h":24.0089,"l":24,"n":8,"o":24.0089,"t":"2026-10-22T15:25:00Z","v":452,"vw":24.00445},{"c":24.05,"h":24.05,"l":24.05,"n":8,"o":24.05,"t":"2026-10-22T15:30:00Z","v":478,"vw":24.05},{"c":24.05,"h":24.05,"l":24.05,"n":5,"o":24.05,"t":"2026-10-22T15:35:00Z","v":460,"vw":24.05},{"c":24.0001,"h":24.0001,"l":24.0001,"n":3,"o":24.0001,"t":"2026-10-22T15:40:00Z","v":223,"vw":24.0001},{"c":24,"h":24.0226,"l":24,"n":9,"o":24.0226,"t":"2026-10-22T15:45:00Z","v":3879,"vw":24.000585},{"c":24.0242,"h":24.0242,"l":24.0001,"n":5,"o":24.01,"t":"2026-10-22T15:50:00Z","v":605,"vw":24.009783},{"c":24.2,"h":24.2,"l":24.125,"n":4,"o":24.125,"t":"2026-10-22T15:55:00Z","v":511,"vw":24.185},{"c":24.125,"h":24.125,"l":24.0719,"n":12,"o":24.0719,"t":"2026-10-22T16:00:00Z","v":1476,"vw":24.0778},{"c":24.09,"h":24.09,"l":24.09,"n":2,"o":24.09,"t":"2026-10-22T16:10:00Z","v":102,"vw":24.09},{"c":24.08,"h":24.1364,"l":24.08,"n":9,"o":24.11,"t":"2026-10-22T16:15:00Z","v":1011,"vw":24.104505},{"c":24.09,"h":24.165,"l":24.09,"n":18,"o":24.165,"t":"2026-10-22T16:20:00Z","v":2716,"vw":24.150294},{"c":24.165,"h":24.165,"l":24.08,"n":4,"o":24.08,"t":"2026-10-22T16:25:00Z","v":673,"vw":24.107996},{"c":24.1871,"h":24.1871,"l":24.1871,"n":7,"o":24.1871,"t":"2026-10-22T16:30:00Z","v":156,"vw":24.1871},{"c":24.04,"h":24.2289,"l":24.04,"n":34,"o":24.2289,"t":"2026-10-22T16:40:00Z","v":2919,"vw":24.063511},{"c":24.01,"h":24.125,"l":24.01,"n":8,"o":24.125,"t":"2026-10-22T16:45:00Z","v":2513,"vw":24.115216},{"c":24.001,"h":24.095,"l":24,"n":31,"o":24.01,"t":"2026-10-22T16:50:00Z","v":2160,"vw":24.010546},{"c":23.96,"h":24.001,"l":23.96,"n":42,"o":24.001,"t":"2026-10-22T16:55:00Z","v":3465,"vw":23.997609},{"c":24.025,"h":24.025,"l":23.96,"n":9,"o":23.96,"t":"2026-10-22T17:00:00Z","v":504,"vw":23.977},{"c":23.96,"h":24.03,"l":23.96,"n":6,"o":23.96,"t":"2026-10-22T17:05:00Z","v":311,"vw":23.983333},{"c":23.96,"h":23.96,"l":23.96,"n":5,"o":23.96,"t":"2026-10-22T17:10:00Z","v":141,"vw":23.96},{"c":23.96,"h":23.97,"l":23.96,"n":12,"o":23.97,"t":"2026-10-22T17:15:00Z","v":402,"vw":23.963333},{"c":24.0891,"h":24.11,"l":24.0891,"n":12,"o":24.11,"t":"2026-10-22T17:20:00Z","v":628,"vw":24.105054},{"c":23.93,"h":24.015,"l":23.93,"n":8,"o":24.015,"t":"2026-10-22T17:30:00Z","v":263,"vw":23.980587},{"c":24.02,"h":24.02,"l":23.94,"n":7,"o":23.94,"t":"2026-10-22T17:35:00Z","v":1062,"vw":24.012388},{"c":23.94,"h":23.95,"l":23.92,"n":40,"o":23.95,"t":"2026-10-22T17:40:00Z","v":6889,"vw":23.932166},{"c":24.015,"h":24.015,"l":23.92,"n":7,"o":23.92,"t":"2026-10-22T17:45:00Z","v":623,"vw":23.984105},{"c":23.9215,"h":23.9215,"l":23.9208,"n":7,"o":23.9208,"t":"2026-10-22T17:50:00Z","v":256,"vw":23.92115},{"c":24.005,"h":24.005,"l":24.005,"n":3,"o":24.005,"t":"2026-10-22T17:55:00Z","v":103,"vw":24.005},{"c":23.84,"h":23.9612,"l":23.83,"n":38,"o":23.9612,"t":"2026-10-22T18:00:00Z","v":4501,"vw":23.85362},{"c":23.875,"h":23.92,"l":23.83,"n":18,"o":23.92,"t":"2026-10-22T18:05:00Z","v":1111,"vw":23.892632},{"c":23.85,"h":23.85,"l":23.83,"n":13,"o":23.83,"t":"2026-10-22T18:10:00Z","v":552,"vw":23.836667},{"c":23.82,"h":23.885,"l":23.82,"n":20,"o":23.82,"t":"2026-10-22T18:15:00Z","v":2989,"vw":23.833919},{"c":23.8212,"h":23.8487,"l":23.82,"n":10,"o":23.8487,"t":"2026-10-22T18:20:00Z","v":1328,"vw":23.842939},{"c":23.82,"h":23.9106,"l":23.8,"n":31,"o":23.82,"t":"2026-10-22T18:25:00Z","v":1127,"vw":23.835686},{"c":23.8,"h":23.9199,"l":23.8,"n":30,"o":23.9199,"t":"2026-10-22T18:30:00Z","v":2912,"vw":23.838084},{"c":23.75,"h":23.825,"l":23.75,"n":96,"o":23.825,"t":"2026-10-22T18:35:00Z","v":4760,"vw":23.775934},{"c":23.915,"h":23.915,"l":23.75,"n":19,"o":23.75,"t":"2026-10-22T18:40:00Z","v":1492,"vw":23.821346},{"c":23.76,"h":23.801,"l":23.76,"n":25,"o":23.8,"t":"2026-10-22T18:45:00Z","v":1106,"vw":23.790396},{"c":23.76,"h":23.76,"l":23.76,"n":9,"o":23.76,"t":"2026-10-22T18:50:00Z","v":277,"vw":23.76},{"c":23.6416,"h":23.763,"l":23.5,"n":242,"o":23.76,"t":"2026-10-22T19:00:00Z","v":23702,"vw":23.582523},{"c":23.72,"h":23.7491,"l":23.6,"n":42,"o":23.6,"t":"2026-10-22T19:05:00Z","v":1392,"vw":23.684157},{"c":23.68,"h":23.82,"l":23.65,"n":44,"o":23.69,"t":"2026-10-22T19:10:00Z","v":3643,"vw":23.705996},{"c":23.62,"h":23.73,"l":23.62,"n":28,"o":23.63,"t":"2026-10-22T19:15:00Z","v":1363,"vw":23.692609},{"c":23.75,"h":23.85,"l":23.63,"n":15,"o":23.63,"t":"2026-10-22T19:20:00Z","v":1121,"vw":23.712677},{"c":23.8119,"h":23.8119,"l":23.66,"n":37,"o":23.67,"t":"2026-10-22T19:25:00Z","v":3201,"vw":23.776955},{"c":23.69,"h":23.71,"l":23.67,"n":14,"o":23.71,"t":"2026-10-22T19:30:00Z","v":608,"vw":23.6875},{"c":23.715,"h":23.715,"l":23.715,"n":6,"o":23.715,"t":"2026-10-22T19:35:00Z","v":371,"vw":23.715},{"c":23.65,"h":23.7482,"l":23.63,"n":26,"o":23.68,"t":"2026-10-22T19:40:00Z","v":1330,"vw":23.670695},{"c":23.63,"h":23.657,"l":23.625,"n":35,"o":23.657,"t":"2026-10-22T19:45:00Z","v":2370,"vw":23.641573},{"c":23.8,"h":23.8,"l":23.665,"n":56,"o":23.665,"t":"2026-10-22T19:50:00Z","v":9018,"vw":23.686529},{"c":23.865,"h":23.91,"l":23.7589,"n":65,"o":23.7589,"t":"2026-10-22T19:55:00Z","v":5994,"vw":23.84496},{"c":23.81,"h":23.84,"l":23.81,"n":8,"o":23.84,"t":"2026-10-22T20:00:00Z","v":789,"vw":23.833431},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-22T20:25:00Z","v":100,"vw":23.9},{"c":23.81,"h":23.81,"l":23.81,"n":5,"o":23.81,"t":"2026-10-22T20:40:00Z","v":261,"vw":23.81},{"c":23.9297,"h":23.9297,"l":23.9297,"n":1,"o":23.9297,"t":"2026-10-22T20:50:00Z","v":200,"vw":23.9297},{"c":23.9043,"h":23.9043,"l":23.9043,"n":1,"o":23.9043,"t":"2026-10-22T21:25:00Z","v":100,"vw":23.9043},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-22T21:30:00Z","v":100,"vw":23.8}],"history":[{"c":21,"h":23.5,"l":21,"n":40124,"o":22,"t":"2026-03-06T05:00:00Z","v":4784018,"vw":21.992922},{"c":22.02,"h":23.32,"l":21.2,"n":12122,"o":21.46,"t":"2026-03-09T04:00:00Z","v":1024406,"vw":22.276774},{"c":22.52,"h":22.91,"l":22.25,"n":7601,"o":22.25,"t":"2026-03-10T04:00:00Z","v":700266,"vw":22.594368},{"c":23.21,"h":23.21,"l":22.46,"n":5072,"o":22.67,"t":"2026-03-11T04:00:00Z","v":381725,"vw":22.886189},{"c":23.18,"h":23.4,"l":23.01,"n":4227,"o":23.08,"t":"2026-03-12T04:00:00Z","v":335788,"vw":23.189051},{"c":22.75,"h":23.62,"l":22.5,"n":4172,"o":23.15,"t":"2026-03-13T04:00:00Z","v":294507,"vw":22.896675},{"c":22.5,"h":23.1,"l":22.5,"n":4333,"o":22.75,"t":"2026-03-16T04:00:00Z","v":255174,"vw":22.575514},{"c":23.14,"h":23.25,"l":22.21,"n":4466,"o":22.8,"t":"2026-03-17T04:00:00Z","v":271935,"vw":22.789106},{"c":23.3,"h":23.5,"l":23,"n":4170,"o":23.33,"t":"2026-03-18T04:00:00Z","v":237236,"vw":23.22753},{"c":23.85,"h":23.85,"l":22.64,"n":4618,"o":23,"t":"2026-03-19T04:00:00Z","v":430403,"vw":23.218653},{"c":23.565,"h":23.8399,"l":23.5,"n":4807,"o":23.55,"t":"2026-03-20T04:00:00Z","v":286363,"vw":23.556337},{"c":25.02,"h":25.1,"l":23.69,"n":7576,"o":23.69,"t":"2026-03-23T04:00:00Z","v":512082,"vw":24.660866},{"c":25.1,"h":25.26,"l":24.75,"n":5741,"o":25,"t":"2026-03-24T04:00:00Z","v":428542,"vw":24.987831},{"c":28.99,"h":32.99,"l":25.82,"n":30383,"o":25.99,"t":"2026-03-25T04:00:00Z","v":2399401,"vw":29.510144},{"c":32.18,"h":35,"l":30.24,"n":25999,"o":31,"t":"2026-03-26T04:00:00Z","v":1660366,"vw":32.274639},{"c":28.61,"h":30.9926,"l":25.8,"n":17306,"o":30.32,"t":"2026-03-27T04:00:00Z","v":1025940,"vw":27.715611},{"c":25.85,"h":29,"l":25.11,"n":9291,"o":28.39,"t":"2026-03-30T04:00:00Z","v":520453,"vw":26.351477},{"c":26.54,"h":27.8599,"l":25.5,"n":6224,"o":25.85,"t":"2026-03-31T04:00:00Z","v":346807,"vw":26.931982},{"c":28.64,"h":29.25,"l":26.95,"n":5952,"o":27.25,"t":"2026-04-01T04:00:00Z","v":346647,"vw":28.245116},{"c":27.25,"h":28.48,"l":26.5,"n":4060,"o":27.46,"t":"2026-04-02T04:00:00Z","v":211081,"vw":27.751587},{"c":26.26,"h":27.68,"l":26.1,"n":5803,"o":27.17,"t":"2026-04-06T04:00:00Z","v":320426,"vw":26.644847},{"c":25.62,"h":26.7118,"l":25.26,"n":4751,"o":25.75,"t":"2026-04-07T04:00:00Z","v":249313,"vw":25.610049},{"c":25.71,"h":27.5,"l":25.4,"n":5630,"o":27.36,"t":"2026-04-08T04:00:00Z","v":394930,"vw":25.990021},{"c":25.705,"h":25.93,"l":25.3,"n":3297,"o":25.68,"t":"2026-04-09T04:00:00Z","v":185248,"vw":25.634752},{"c":25.45,"h":26,"l":25.31,"n":3872,"o":25.43,"t":"2026-04-10T04:00:00Z","v":233577,"vw":25.54812},{"c":25.2,"h":25.5859,"l":24.92,"n":5474,"o":25.2,"t":"2026-04-13T04:00:00Z","v":283970,"vw":25.213324},{"c":24.9,"h":25.4,"l":24.8,"n":6054,"o":25.1,"t":"2026-04-14T04:00:00Z","v":408486,"vw":25.080259},{"c":25.55,"h":25.65,"l":24.27,"n":6218,"o":24.64,"t":"2026-04-15T04:00:00Z","v":410139,"vw":24.979623},{"c":24.94,"h":25.99,"l":24.9,"n":4303,"o":25.96,"t":"2026-04-16T04:00:00Z","v":251321,"vw":25.284551},{"c":25.15,"h":25.35,"l":24.86,"n":3856,"o":24.91,"t":"2026-04-17T04:00:00Z","v":271384,"vw":25.128385},{"c":24.65,"h":25.25,"l":24.6,"n":3695,"o":24.94,"t":"2026-04-20T04:00:00Z","v":227386,"vw":24.904352},{"c":24.425,"h":25.015,"l":24.36,"n":3307,"o":24.65,"t":"2026-04-21T04:00:00Z","v":167472,"vw":24.795332},{"c":29.65,"h":30.61,"l":26,"n":20082,"o":28.55,"t":"2026-04-22T04:00:00Z","v":1946652,"vw":28.531085},{"c":28.16,"h":31.44,"l":27.5,"n":10199,"o":30.79,"t":"2026-04-23T04:00:00Z","v":728745,"vw":29.311792},{"c":30.5,"h":31,"l":28.67,"n":9003,"o":29.36,"t":"2026-04-24T04:00:00Z","v":685007,"vw":30.059869},{"c":35.7,"h":36.06,"l":31,"n":16067,"o":31.55,"t":"2026-04-27T04:00:00Z","v":1133435,"vw":33.807816},{"c":31.35,"h":34.09,"l":30.45,"n":12649,"o":32.33,"t":"2026-04-28T04:00:00Z","v":861686,"vw":32.433816},{"c":31.85,"h":33.45,"l":31.5,"n":6887,"o":31.51,"t":"2026-04-29T04:00:00Z","v":405068,"vw":32.592155},{"c":32.1,"h":33,"l":31.77,"n":5938,"o":32.32,"t":"2026-04-30T04:00:00Z","v":363301,"vw":32.534625},{"c":32.5,"h":33.88,"l":32.42,"n":5630,"o":33.14,"t":"2026-05-01T04:00:00Z","v":402082,"vw":33.240742},{"c":33.25,"h":34.45,"l":32.81,"n":8430,"o":33.62,"t":"2026-05-04T04:00:00Z","v":597231,"vw":33.80943},{"c":31.75,"h":34.7,"l":31.725,"n":7523,"o":34.5,"t":"2026-05-05T04:00:00Z","v":428069,"vw":33.354718},{"c":32,"h":32.95,"l":31.6,"n":6372,"o":32.93,"t":"2026-05-06T04:00:00Z","v":367814,"vw":32.144231},{"c":34.25,"h":34.31,"l":32.1,"n":8225,"o":32.7,"t":"2026-05-07T04:00:00Z","v":505779,"vw":33.345318},{"c":39.13,"h":40.85,"l":34.748,"n":16242,"o":34.91,"t":"2026-05-08T04:00:00Z","v":1059100,"vw":37.997307},{"c":43.69,"h":48.84,"l":42,"n":24017,"o":42.76,"t":"2026-05-11T04:00:00Z","v":1535308,"vw":45.517788},{"c":53.49,"h":54.88,"l":45.2,"n":27244,"o":49.075,"t":"2026-05-12T04:00:00Z","v":2122416,"vw":49.767616},{"c":73.71,"h":77.39,"l":60,"n":66811,"o":63.54,"t":"2026-05-13T04:00:00Z","v":4387259,"vw":69.585849},{"c":57.27,"h":65,"l":47.25,"n":65764,"o":63.72,"t":"2026-05-14T04:00:00Z","v":4033510,"vw":55.724534},{"c":54.05,"h":58.5,"l":50.57,"n":18996,"o":51.69,"t":"2026-05-15T04:00:00Z","v":1057839,"vw":53.644283},{"c":45.44,"h":55.99,"l":44.5,"n":25670,"o":55.98,"t":"2026-05-18T04:00:00Z","v":1340772,"vw":48.339368},{"c":50.76,"h":53.25,"l":45.45,"n":16175,"o":46.39,"t":"2026-05-19T04:00:00Z","v":874623,"vw":49.424359},{"c":58.49,"h":59.49,"l":52.76,"n":16771,"o":53.5,"t":"2026-05-20T04:00:00Z","v":1167405,"vw":56.384238},{"c":61.5,"h":61.5,"l":55.01,"n":12476,"o":57.65,"t":"2026-05-21T04:00:00Z","v":740473,"vw":58.72524},{"c":56.37,"h":63.18,"l":55.6,"n":13915,"o":62.98,"t":"2026-05-22T04:00:00Z","v":708603,"vw":58.820505},{"c":57.5,"h":59.57,"l":55.89,"n":10033,"o":58.91,"t":"2026-05-26T04:00:00Z","v":463021,"vw":57.917883},{"c":50.01,"h":56.8871,"l":50,"n":17501,"o":55.99,"t":"2026-05-27T04:00:00Z","v":1008082,"vw":52.323932},{"c":50,"h":53,"l":49.2,"n":11296,"o":50.65,"t":"2026-05-28T04:00:00Z","v":653526,"vw":50.602957},{"c":49.51,"h":53.42,"l":49.11,"n":9755,"o":49.76,"t":"2026-05-29T04:00:00Z","v":607621,"vw":51.21132},{"c":50.65,"h":51.15,"l":49.2,"n":9424,"o":50.23,"t":"2026-06-01T04:00:00Z","v":501707,"vw":50.09222},{"c":46,"h":52.6099,"l":46,"n":12544,"o":51.06,"t":"2026-06-02T04:00:00Z","v":611047,"vw":49.151258},{"c":43.17,"h":47.2837,"l":41.31,"n":14056,"o":46.32,"t":"2026-06-03T04:00:00Z","v":745009,"vw":44.288906},{"c":41.99,"h":42.99,"l":40.4577,"n":12436,"o":42.5,"t":"2026-06-04T04:00:00Z","v":601368,"vw":41.75279},{"c":37.4,"h":42.68,"l":36.5,"n":17057,"o":42.41,"t":"2026-06-05T04:00:00Z","v":845193,"vw":38.778234},{"c":38.67,"h":42,"l":38.67,"n":9525,"o":40.99,"t":"2026-06-08T04:00:00Z","v":471036,"vw":40.541858},{"c":38.11,"h":43.49,"l":38.0376,"n":10397,"o":41.52,"t":"2026-06-09T04:00:00Z","v":633364,"vw":39.911604},{"c":37.6,"h":41.125,"l":35.76,"n":10912,"o":38.27,"t":"2026-06-10T04:00:00Z","v":591558,"vw":37.660499},{"c":36.35,"h":38.265,"l":34.83,"n":12384,"o":38.2,"t":"2026-06-11T04:00:00Z","v":717937,"vw":35.851019},{"c":35.25,"h":38,"l":34.51,"n":12695,"o":37.5,"t":"2026-06-12T04:00:00Z","v":759889,"vw":35.871497},{"c":40.62,"h":43.19,"l":37.211,"n":15727,"o":38.76,"t":"2026-06-15T04:00:00Z","v":933449,"vw":39.811943},{"c":44.54,"h":48.1,"l":42,"n":20061,"o":43.9,"t":"2026-06-16T04:00:00Z","v":1151662,"vw":46.007505},{"c":42.98,"h":45.26,"l":41.5,"n":9420,"o":43.6,"t":"2026-06-17T04:00:00Z","v":408511,"vw":43.499423},{"c":40.8,"h":44.73,"l":39.25,"n":9627,"o":44.45,"t":"2026-06-18T04:00:00Z","v":446414,"vw":41.257103},{"c":38.5,"h":41.05,"l":36.85,"n":11723,"o":40,"t":"2026-06-22T04:00:00Z","v":467321,"vw":38.375679},{"c":36.93,"h":38.5599,"l":35.46,"n":7595,"o":35.84,"t":"2026-06-23T04:00:00Z","v":279931,"vw":37.082753},{"c":35.2,"h":36.8,"l":33.76,"n":9085,"o":35.99,"t":"2026-06-24T04:00:00Z","v":408945,"vw":35.208761},{"c":32.55,"h":37.43,"l":31.69,"n":11189,"o":36.84,"t":"2026-06-25T04:00:00Z","v":1375815,"vw":33.482748},{"c":33.57,"h":34.4,"l":31.31,"n":8168,"o":32,"t":"2026-06-26T04:00:00Z","v":408966,"vw":32.260614},{"c":33.95,"h":36.48,"l":32.67,"n":8166,"o":34,"t":"2026-06-29T04:00:00Z","v":466559,"vw":34.102118},{"c":32.78,"h":35,"l":32.78,"n":5828,"o":35,"t":"2026-06-30T04:00:00Z","v":338447,"vw":33.672769},{"c":34.4,"h":35.4799,"l":32.7601,"n":4845,"o":33.01,"t":"2026-07-01T04:00:00Z","v":235398,"vw":34.118657},{"c":34.43,"h":34.85,"l":32.32,"n":6995,"o":33.81,"t":"2026-07-02T04:00:00Z","v":328666,"vw":33.334984},{"c":33.49,"h":35.0351,"l":32.6,"n":5811,"o":34.4,"t":"2026-07-06T04:00:00Z","v":290716,"vw":33.683867},{"c":30.91,"h":33.6474,"l":30.65,"n":7265,"o":32.99,"t":"2026-07-07T04:00:00Z","v":324804,"vw":31.644152},{"c":30.72,"h":31.8229,"l":30.1231,"n":4757,"o":30.91,"t":"2026-07-08T04:00:00Z","v":226912,"vw":30.653947},{"c":31.16,"h":31.5057,"l":30.72,"n":2961,"o":31,"t":"2026-07-09T04:00:00Z","v":136782,"vw":31.080404},{"c":31.09,"h":31.85,"l":30.59,"n":3703,"o":31.2,"t":"2026-07-10T04:00:00Z","v":182484,"vw":30.939187},{"c":30.5,"h":30.7039,"l":29.61,"n":6231,"o":30.25,"t":"2026-07-13T04:00:00Z","v":269436,"vw":30.047582},{"c":28.91,"h":30.4,"l":28.5,"n":6956,"o":30.34,"t":"2026-07-14T04:00:00Z","v":308885,"vw":29.079747},{"c":27.2,"h":29.2862,"l":26.5,"n":10573,"o":28.91,"t":"2026-07-15T04:00:00Z","v":634777,"vw":27.430099},{"c":25.13,"h":27.6057,"l":25.05,"n":10501,"o":27.37,"t":"2026-07-16T04:00:00Z","v":682957,"vw":25.781163},{"c":26.18,"h":27.96,"l":24.5,"n":10971,"o":24.98,"t":"2026-07-17T04:00:00Z","v":737375,"vw":25.973864},{"c":26.5,"h":27.5,"l":25.2,"n":5267,"o":26.6,"t":"2026-07-20T04:00:00Z","v":269759,"vw":26.0555},{"c":27.25,"h":27.5,"l":25.94,"n":4645,"o":26.34,"t":"2026-07-21T04:00:00Z","v":271258,"vw":26.818359},{"c":27.54,"h":27.9,"l":26,"n":4140,"o":26.41,"t":"2026-07-22T04:00:00Z","v":297635,"vw":27.415087},{"c":25.99,"h":27,"l":25.5,"n":5091,"o":26.79,"t":"2026-07-23T04:00:00Z","v":249645,"vw":26.119042},{"c":25.48,"h":26.21,"l":25.11,"n":4302,"o":26.14,"t":"2026-07-24T04:00:00Z","v":196007,"vw":25.517377},{"c":25.4,"h":26.105,"l":25,"n":4884,"o":26,"t":"2026-07-27T04:00:00Z","v":288662,"vw":25.249642},{"c":25.48,"h":25.55,"l":24.59,"n":5991,"o":25.5,"t":"2026-07-28T04:00:00Z","v":331237,"vw":24.937192},{"c":24.41,"h":25.5,"l":24.1,"n":5191,"o":25.5,"t":"2026-07-29T04:00:00Z","v":266793,"vw":24.657195},{"c":24.9,"h":25.36,"l":24.2,"n":4889,"o":24.2,"t":"2026-07-30T04:00:00Z","v":348178,"vw":24.860278},{"c":24.81,"h":25.43,"l":24.26,"n":3790,"o":25.31,"t":"2026-07-31T04:00:00Z","v":189674,"vw":24.789269},{"c":27.35,"h":28.5,"l":24.55,"n":13584,"o":24.9,"t":"2026-08-03T04:00:00Z","v":634637,"vw":26.74321},{"c":28.07,"h":29.8,"l":27.7,"n":8066,"o":29.32,"t":"2026-08-04T04:00:00Z","v":442341,"vw":28.479737},{"c":27,"h":28.9401,"l":26.8623,"n":5571,"o":28.27,"t":"2026-08-05T04:00:00Z","v":217126,"vw":27.451262},{"c":27.37,"h":28.45,"l":26.541,"n":4875,"o":26.59,"t":"2026-08-06T04:00:00Z","v":210444,"vw":27.556181},{"c":28.19,"h":28.96,"l":27.35,"n":5767,"o":27.4,"t":"2026-08-07T04:00:00Z","v":274104,"vw":28.14763},{"c":28.22,"h":28.95,"l":27.7,"n":4971,"o":28.66,"t":"2026-08-10T04:00:00Z","v":168195,"vw":28.277532},{"c":28.1,"h":28.7999,"l":27.51,"n":3771,"o":28.35,"t":"2026-08-11T04:00:00Z","v":160912,"vw":27.998623},{"c":28.64,"h":28.8597,"l":27.85,"n":4252,"o":28.25,"t":"2026-08-12T04:00:00Z","v":162685,"vw":28.233619},{"c":28.83,"h":29.17,"l":28.11,"n":5163,"o":28.75,"t":"2026-08-13T04:00:00Z","v":261785,"vw":28.741723},{"c":28.56,"h":29.02,"l":28.28,"n":3464,"o":28.97,"t":"2026-08-14T04:00:00Z","v":140993,"vw":28.564004},{"c":28.55,"h":29.09,"l":28.27,"n":3368,"o":28.5,"t":"2026-08-17T04:00:00Z","v":176056,"vw":28.640362},{"c":27.91,"h":28.7588,"l":27.4,"n":3928,"o":28.28,"t":"2026-08-18T04:00:00Z","v":175427,"vw":27.770883},{"c":27.5,"h":27.75,"l":26.64,"n":3601,"o":27.41,"t":"2026-08-19T04:00:00Z","v":178277,"vw":27.192786},{"c":27,"h":27.35,"l":26.7,"n":2822,"o":26.9,"t":"2026-08-20T04:00:00Z","v":171017,"vw":27.006281},{"c":27.03,"h":27.25,"l":26.85,"n":3008,"o":26.99,"t":"2026-08-21T04:00:00Z","v":125260,"vw":26.994242},{"c":26.69,"h":27,"l":26.25,"n":3548,"o":26.65,"t":"2026-08-24T04:00:00Z","v":131296,"vw":26.627508},{"c":27.12,"h":27.2,"l":26.5358,"n":2306,"o":26.65,"t":"2026-08-25T04:00:00Z","v":118401,"vw":26.885685},{"c":26.32,"h":27.01,"l":26.15,"n":3096,"o":26.83,"t":"2026-08-26T04:00:00Z","v":111157,"vw":26.462757},{"c":27.77,"h":27.9499,"l":26.3161,"n":3632,"o":26.65,"t":"2026-08-27T04:00:00Z","v":201394,"vw":27.029217},{"c":27.14,"h":27.79,"l":26.98,"n":2623,"o":27.36,"t":"2026-08-28T04:00:00Z","v":124339,"vw":27.233966},{"c":26.65,"h":27.21,"l":26.3934,"n":2777,"o":27.21,"t":"2026-08-31T04:00:00Z","v":136714,"vw":26.696653},{"c":26.53,"h":27,"l":26.25,"n":2526,"o":26.7,"t":"2026-09-01T04:00:00Z","v":112876,"vw":26.471402},{"c":26.54,"h":26.9424,"l":26.35,"n":2070,"o":26.94,"t":"2026-09-02T04:00:00Z","v":85395,"vw":26.549223},{"c":27.1,"h":27.3879,"l":26.49,"n":2982,"o":26.49,"t":"2026-09-03T04:00:00Z","v":180532,"vw":26.843875},{"c":27.37,"h":27.59,"l":27.001,"n":2902,"o":27.35,"t":"2026-09-04T04:00:00Z","v":211300,"vw":27.33779},{"c":29.7,"h":30.39,"l":27.75,"n":7867,"o":27.75,"t":"2026-09-08T04:00:00Z","v":441241,"vw":29.322442},{"c":28.33,"h":29.59,"l":28.2,"n":3739,"o":29.51,"t":"2026-09-09T04:00:00Z","v":158253,"vw":28.682213},{"c":28.38,"h":28.65,"l":27.73,"n":2234,"o":27.98,"t":"2026-09-10T04:00:00Z","v":103653,"vw":27.943694},{"c":28.28,"h":28.54,"l":27.8,"n":2416,"o":27.9,"t":"2026-09-11T04:00:00Z","v":101049,"vw":28.203671},{"c":27.38,"h":27.7,"l":26.88,"n":3253,"o":27.7,"t":"2026-09-14T04:00:00Z","v":181545,"vw":27.251612},{"c":26.96,"h":27.3,"l":26.5,"n":2731,"o":27,"t":"2026-09-15T04:00:00Z","v":120681,"vw":26.782164},{"c":27.22,"h":27.8288,"l":26.83,"n":2639,"o":26.83,"t":"2026-09-16T04:00:00Z","v":157498,"vw":27.302869},{"c":27.76,"h":28,"l":27.4095,"n":2283,"o":27.61,"t":"2026-09-17T04:00:00Z","v":84517,"vw":27.65893},{"c":27.75,"h":27.95,"l":27.43,"n":2065,"o":27.58,"t":"2026-09-18T04:00:00Z","v":89165,"vw":27.694094},{"c":28.5,"h":28.9373,"l":27.985,"n":4300,"o":28.3,"t":"2026-09-21T04:00:00Z","v":164873,"vw":28.27959},{"c":28.45,"h":28.65,"l":28.1417,"n":2704,"o":28.25,"t":"2026-09-22T04:00:00Z","v":133191,"vw":28.363568},{"c":28.18,"h":28.6491,"l":28.01,"n":2144,"o":28.4,"t":"2026-09-23T04:00:00Z","v":106797,"vw":28.259859},{"c":28.65,"h":28.75,"l":28.03,"n":2108,"o":28.18,"t":"2026-09-24T04:00:00Z","v":99708,"vw":28.343748},{"c":27.92,"h":28.71,"l":27.75,"n":2343,"o":28.53,"t":"2026-09-25T04:00:00Z","v":143065,"vw":28.112106},{"c":28.33,"h":29.5,"l":27.4,"n":4027,"o":27.69,"t":"2026-09-28T04:00:00Z","v":315740,"vw":28.397675},{"c":27.52,"h":28.7425,"l":27.35,"n":2415,"o":28.7,"t":"2026-09-29T04:00:00Z","v":124624,"vw":27.729365},{"c":27.84,"h":27.9496,"l":27.39,"n":1772,"o":27.39,"t":"2026-09-30T04:00:00Z","v":86983,"vw":27.708448},{"c":27.19,"h":27.8572,"l":27.19,"n":2032,"o":27.8,"t":"2026-10-01T04:00:00Z","v":99884,"vw":27.446416},{"c":27.44,"h":27.54,"l":27.1,"n":1855,"o":27.24,"t":"2026-10-02T04:00:00Z","v":101714,"vw":27.287168},{"c":27.01,"h":27.401,"l":26.9,"n":2677,"o":27.16,"t":"2026-10-05T04:00:00Z","v":153582,"vw":27.048717},{"c":27.03,"h":27.175,"l":26.9,"n":2176,"o":27,"t":"2026-10-06T04:00:00Z","v":153684,"vw":27.048229},{"c":26.4,"h":26.835,"l":26.25,"n":2662,"o":26.8,"t":"2026-10-07T04:00:00Z","v":178335,"vw":26.442324},{"c":26.25,"h":26.55,"l":25.96,"n":2698,"o":26.5,"t":"2026-10-08T04:00:00Z","v":184775,"vw":26.106581},{"c":26.1,"h":26.4,"l":26,"n":1904,"o":26.07,"t":"2026-10-09T04:00:00Z","v":116007,"vw":26.16137},{"c":25.29,"h":26.4,"l":25.1,"n":3827,"o":25.94,"t":"2026-10-12T04:00:00Z","v":216091,"vw":25.350631},{"c":25.15,"h":25.7906,"l":25.1,"n":2702,"o":25.35,"t":"2026-10-13T04:00:00Z","v":162662,"vw":25.174577},{"c":25.1,"h":25.305,"l":24.8,"n":4733,"o":25.12,"t":"2026-10-14T04:00:00Z","v":289029,"vw":24.990726},{"c":25.65,"h":25.9898,"l":23.9,"n":4825,"o":24.24,"t":"2026-10-15T04:00:00Z","v":375260,"vw":24.847874},{"c":24.33,"h":25.5063,"l":24.11,"n":4382,"o":25.25,"t":"2026-10-16T04:00:00Z","v":295973,"vw":24.672513},{"c":24.59,"h":24.9999,"l":24.15,"n":2578,"o":24.35,"t":"2026-10-19T04:00:00Z","v":127189,"vw":24.53204},{"c":24.07,"h":24.7266,"l":23.75,"n":4470,"o":24.49,"t":"2026-10-20T04:00:00Z","v":308757,"vw":23.953051},{"c":24.765,"h":25.0264,"l":24.1,"n":2310,"o":24.1,"t":"2026-10-21T04:00:00Z","v":183063,"vw":24.595434},{"c":23.84,"h":24.5,"l":23.5,"n":2669,"o":24.09,"t":"2026-10-22T04:00:00Z","v":155451,"vw":23.891218}],"volatilityBars":[{"c":28.0992,"h":28.0992,"l":28.0992,"n":1,"o":28.0992,"t":"2026-09-21T10:15:00Z","v":100,"vw":28.0992},{"c":28.1,"h":28.1,"l":28.1,"n":4,"o":28.1,"t":"2026-09-21T10:45:00Z","v":152,"vw":28.1},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-09-21T11:15:00Z","v":100,"vw":28.01},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-09-21T11:30:00Z","v":195,"vw":28.3},{"c":28.29,"h":28.3,"l":28.29,"n":7,"o":28.3,"t":"2026-09-21T11:45:00Z","v":3300,"vw":28.294026},{"c":28.25,"h":28.3,"l":28.02,"n":6,"o":28.3,"t":"2026-09-21T12:00:00Z","v":953,"vw":28.215711},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-09-21T12:30:00Z","v":149,"vw":28.02},{"c":28.3,"h":28.3,"l":28.16,"n":19,"o":28.17,"t":"2026-09-21T12:45:00Z","v":813,"vw":28.209956},{"c":28.49,"h":28.49,"l":28.49,"n":8,"o":28.49,"t":"2026-09-21T13:00:00Z","v":314,"vw":28.49},{"c":28.4,"h":28.4,"l":28.4,"n":9,"o":28.4,"t":"2026-09-21T13:15:00Z","v":198,"vw":28.4},{"c":28.4,"h":28.9373,"l":28.3,"n":1119,"o":28.3,"t":"2026-09-21T13:30:00Z","v":19522,"vw":28.552633},{"c":28.1201,"h":28.445,"l":28.1,"n":91,"o":28.39,"t":"2026-09-21T13:45:00Z","v":13655,"vw":28.267233},{"c":28.15,"h":28.5,"l":28.15,"n":24,"o":28.18,"t":"2026-09-21T14:00:00Z","v":1344,"vw":28.239543},{"c":28.09,"h":28.2773,"l":28.08,"n":165,"o":28.15,"t":"2026-09-21T14:15:00Z","v":2804,"vw":28.163448},{"c":28.185,"h":28.22,"l":28.15,"n":58,"o":28.15,"t":"2026-09-21T14:30:00Z","v":3948,"vw":28.177144},{"c":28.08,"h":28.185,"l":28.08,"n":44,"o":28.185,"t":"2026-09-21T14:45:00Z","v":2427,"vw":28.125861},{"c":28.035,"h":28.1486,"l":28.01,"n":90,"o":28.14,"t":"2026-09-21T15:00:00Z","v":4075,"vw":28.045303},{"c":28.22,"h":28.22,"l":27.985,"n":93,"o":28.035,"t":"2026-09-21T15:15:00Z","v":10791,"vw":28.058865},{"c":28.125,"h":28.2,"l":28.05,"n":93,"o":28.1278,"t":"2026-09-21T15:30:00Z","v":6415,"vw":28.139174},{"c":28.215,"h":28.31,"l":28.2,"n":68,"o":28.2,"t":"2026-09-21T15:45:00Z","v":4156,"vw":28.244469},{"c":28.0501,"h":28.15,"l":28.0501,"n":16,"o":28.0502,"t":"2026-09-21T16:00:00Z","v":908,"vw":28.100083},{"c":28.155,"h":28.249,"l":28.1522,"n":45,"o":28.1805,"t":"2026-09-21T16:15:00Z","v":2587,"vw":28.186471},{"c":28.15,"h":28.155,"l":28.0608,"n":9,"o":28.1292,"t":"2026-09-21T16:30:00Z","v":1010,"vw":28.126475},{"c":28.15,"h":28.24,"l":28.085,"n":37,"o":28.2354,"t":"2026-09-21T16:45:00Z","v":2238,"vw":28.16222},{"c":28.195,"h":28.195,"l":28.15,"n":24,"o":28.195,"t":"2026-09-21T17:00:00Z","v":1354,"vw":28.179058},{"c":28.14,"h":28.195,"l":28.14,"n":36,"o":28.1501,"t":"2026-09-21T17:15:00Z","v":3133,"vw":28.169686},{"c":28.24,"h":28.24,"l":28.135,"n":88,"o":28.185,"t":"2026-09-21T17:30:00Z","v":8023,"vw":28.181038},{"c":28.465,"h":28.465,"l":28.1313,"n":49,"o":28.185,"t":"2026-09-21T17:45:00Z","v":4748,"vw":28.248462},{"c":28.215,"h":28.32,"l":28.215,"n":11,"o":28.32,"t":"2026-09-21T18:00:00Z","v":1722,"vw":28.244601},{"c":28.215,"h":28.295,"l":28.13,"n":25,"o":28.215,"t":"2026-09-21T18:15:00Z","v":1716,"vw":28.22804},{"c":28.2997,"h":28.3,"l":28.2005,"n":61,"o":28.215,"t":"2026-09-21T18:30:00Z","v":4410,"vw":28.24573},{"c":28.265,"h":28.395,"l":28.265,"n":44,"o":28.3,"t":"2026-09-21T18:45:00Z","v":6617,"vw":28.30647},{"c":28.295,"h":28.38,"l":28.2392,"n":64,"o":28.2392,"t":"2026-09-21T19:00:00Z","v":9724,"vw":28.292169},{"c":28.37,"h":28.39,"l":28.26,"n":62,"o":28.295,"t":"2026-09-21T19:15:00Z","v":2721,"vw":28.304859},{"c":28.45,"h":28.45,"l":28.1914,"n":42,"o":28.1914,"t":"2026-09-21T19:30:00Z","v":2644,"vw":28.336434},{"c":28.45,"h":28.6,"l":28.3,"n":357,"o":28.47,"t":"2026-09-21T19:45:00Z","v":10927,"vw":28.489451},{"c":28.3,"h":28.5,"l":28.3,"n":8,"o":28.5,"t":"2026-09-21T20:00:00Z","v":1961,"vw":28.479424},{"c":28.3,"h":28.55,"l":28.3,"n":7,"o":28.54,"t":"2026-09-21T20:30:00Z","v":823,"vw":28.517459},{"c":28.46,"h":28.55,"l":28.3527,"n":12,"o":28.55,"t":"2026-09-21T20:45:00Z","v":927,"vw":28.471925},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-09-21T21:00:00Z","v":1000,"vw":28.64},{"c":28.72,"h":28.72,"l":28.3,"n":6,"o":28.3,"t":"2026-09-21T21:30:00Z","v":521,"vw":28.44},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-09-21T21:45:00Z","v":406,"vw":28.4},{"c":28.4,"h":28.59,"l":28.4,"n":19,"o":28.59,"t":"2026-09-21T22:15:00Z","v":1486,"vw":28.505187},{"c":28.72,"h":28.72,"l":28.72,"n":3,"o":28.72,"t":"2026-09-21T22:30:00Z","v":202,"vw":28.72},{"c":28.2,"h":28.31,"l":28.2,"n":19,"o":28.31,"t":"2026-09-22T12:15:00Z","v":4502,"vw":28.204905},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-09-22T12:30:00Z","v":200,"vw":28.01},{"c":28.12,"h":28.12,"l":28.1,"n":6,"o":28.1,"t":"2026-09-22T13:00:00Z","v":325,"vw":28.11},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-09-22T13:15:00Z","v":172,"vw":28.5},{"c":28.51,"h":28.51,"l":28.25,"n":209,"o":28.25,"t":"2026-09-22T13:30:00Z","v":7768,"vw":28.32477},{"c":28.4091,"h":28.65,"l":28.385,"n":77,"o":28.5763,"t":"2026-09-22T13:45:00Z","v":8556,"vw":28.472214},{"c":28.61,"h":28.65,"l":28.4,"n":58,"o":28.4,"t":"2026-09-22T14:00:00Z","v":5067,"vw":28.489499},{"c":28.5531,"h":28.6359,"l":28.5,"n":37,"o":28.61,"t":"2026-09-22T14:15:00Z","v":1923,"vw":28.571398},{"c":28.55,"h":28.65,"l":28.455,"n":49,"o":28.55,"t":"2026-09-22T14:30:00Z","v":4159,"vw":28.557259},{"c":28.175,"h":28.46,"l":28.175,"n":185,"o":28.46,"t":"2026-09-22T14:45:00Z","v":15601,"vw":28.298284},{"c":28.245,"h":28.26,"l":28.1417,"n":31,"o":28.1417,"t":"2026-09-22T15:00:00Z","v":1642,"vw":28.217743},{"c":28.15,"h":28.3398,"l":28.15,"n":9,"o":28.3398,"t":"2026-09-22T15:15:00Z","v":756,"vw":28.231371},{"c":28.16,"h":28.3399,"l":28.16,"n":12,"o":28.25,"t":"2026-09-22T15:30:00Z","v":1505,"vw":28.246973},{"c":28.1514,"h":28.25,"l":28.1514,"n":23,"o":28.17,"t":"2026-09-22T15:45:00Z","v":2122,"vw":28.17494},{"c":28.245,"h":28.3,"l":28.15,"n":51,"o":28.16,"t":"2026-09-22T16:00:00Z","v":6065,"vw":28.21744},{"c":28.325,"h":28.3515,"l":28.25,"n":150,"o":28.339,"t":"2026-09-22T16:15:00Z","v":13121,"vw":28.306856},{"c":28.325,"h":28.371,"l":28.265,"n":26,"o":28.325,"t":"2026-09-22T16:30:00Z","v":1240,"vw":28.3175},{"c":28.325,"h":28.325,"l":28.2679,"n":20,"o":28.325,"t":"2026-09-22T16:45:00Z","v":1858,"vw":28.287427},{"c":28.33,"h":28.33,"l":28.325,"n":42,"o":28.325,"t":"2026-09-22T17:00:00Z","v":1460,"vw":28.325662},{"c":28.3,"h":28.3647,"l":28.3,"n":123,"o":28.345,"t":"2026-09-22T17:15:00Z","v":4638,"vw":28.342557},{"c":28.345,"h":28.4,"l":28.29,"n":79,"o":28.3217,"t":"2026-09-22T17:30:00Z","v":11602,"vw":28.344989},{"c":28.3999,"h":28.3999,"l":28.31,"n":8,"o":28.35,"t":"2026-09-22T17:45:00Z","v":1233,"vw":28.38825},{"c":28.3201,"h":28.4,"l":28.3201,"n":31,"o":28.35,"t":"2026-09-22T18:00:00Z","v":2953,"vw":28.365795},{"c":28.41,"h":28.415,"l":28.32,"n":27,"o":28.32,"t":"2026-09-22T18:15:00Z","v":1964,"vw":28.392991},{"c":28.41,"h":28.41,"l":28.41,"n":8,"o":28.41,"t":"2026-09-22T18:30:00Z","v":233,"vw":28.41},{"c":28.454,"h":28.4652,"l":28.34,"n":47,"o":28.41,"t":"2026-09-22T18:45:00Z","v":3664,"vw":28.416353},{"c":28.5,"h":28.5,"l":28.3317,"n":56,"o":28.415,"t":"2026-09-22T19:00:00Z","v":3908,"vw":28.409541},{"c":28.585,"h":28.6,"l":28.45,"n":38,"o":28.525,"t":"2026-09-22T19:15:00Z","v":2840,"vw":28.53},{"c":28.595,"h":28.595,"l":28.525,"n":24,"o":28.5512,"t":"2026-09-22T19:30:00Z","v":2132,"vw":28.552756},{"c":28.45,"h":28.52,"l":28.44,"n":76,"o":28.51,"t":"2026-09-22T19:45:00Z","v":2697,"vw":28.491372},{"c":28.4,"h":28.45,"l":28.4,"n":16,"o":28.45,"t":"2026-09-22T20:00:00Z","v":1238,"vw":28.438546},{"c":28.59,"h":28.59,"l":28.26,"n":14,"o":28.26,"t":"2026-09-22T20:15:00Z","v":3147,"vw":28.271132},{"c":28.59,"h":28.59,"l":28.59,"n":6,"o":28.59,"t":"2026-09-22T20:45:00Z","v":119,"vw":28.59},{"c":28.442,"h":28.5,"l":28.442,"n":6,"o":28.5,"t":"2026-09-22T21:30:00Z","v":706,"vw":28.471},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-09-22T22:15:00Z","v":200,"vw":28.15},{"c":28.5,"h":28.5,"l":28.15,"n":5,"o":28.15,"t":"2026-09-22T22:30:00Z","v":503,"vw":28.22},{"c":28.15,"h":28.16,"l":28.15,"n":7,"o":28.16,"t":"2026-09-22T23:15:00Z","v":440,"vw":28.152421},{"c":28.45,"h":28.45,"l":28.39,"n":6,"o":28.39,"t":"2026-09-22T23:30:00Z","v":370,"vw":28.433607},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-09-22T23:45:00Z","v":100,"vw":28.35},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-09-23T11:30:00Z","v":100,"vw":28.35},{"c":28.3731,"h":28.5,"l":28.3731,"n":15,"o":28.5,"t":"2026-09-23T11:45:00Z","v":370,"vw":28.444367},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-09-23T12:30:00Z","v":100,"vw":28.35},{"c":28.3203,"h":28.3203,"l":28.3203,"n":5,"o":28.3203,"t":"2026-09-23T13:00:00Z","v":445,"vw":28.3203},{"c":28.49,"h":28.49,"l":28.49,"n":2,"o":28.49,"t":"2026-09-23T13:15:00Z","v":101,"vw":28.49},{"c":28.41,"h":28.6,"l":28.2,"n":245,"o":28.4,"t":"2026-09-23T13:30:00Z","v":15250,"vw":28.388879},{"c":28.43,"h":28.6491,"l":28.41,"n":43,"o":28.505,"t":"2026-09-23T13:45:00Z","v":4677,"vw":28.532272},{"c":28.3,"h":28.53,"l":28.3,"n":110,"o":28.53,"t":"2026-09-23T14:00:00Z","v":9225,"vw":28.426273},{"c":28.4,"h":28.4,"l":28.25,"n":64,"o":28.28,"t":"2026-09-23T14:15:00Z","v":3287,"vw":28.301402},{"c":28.32,"h":28.4,"l":28.3,"n":48,"o":28.3,"t":"2026-09-23T14:30:00Z","v":4488,"vw":28.306141},{"c":28.3,"h":28.31,"l":28.21,"n":72,"o":28.31,"t":"2026-09-23T14:45:00Z","v":10142,"vw":28.291162},{"c":28.24,"h":28.3,"l":28.2,"n":34,"o":28.3,"t":"2026-09-23T15:00:00Z","v":2129,"vw":28.249904},{"c":28.2,"h":28.25,"l":28.2,"n":55,"o":28.201,"t":"2026-09-23T15:15:00Z","v":5261,"vw":28.211842},{"c":28.1007,"h":28.225,"l":28.1007,"n":64,"o":28.2,"t":"2026-09-23T15:30:00Z","v":3510,"vw":28.164197},{"c":28.1,"h":28.15,"l":28.1,"n":16,"o":28.15,"t":"2026-09-23T15:45:00Z","v":1478,"vw":28.11945},{"c":28.09,"h":28.165,"l":28.06,"n":31,"o":28.165,"t":"2026-09-23T16:00:00Z","v":2130,"vw":28.1159},{"c":28.01,"h":28.125,"l":28.01,"n":38,"o":28.125,"t":"2026-09-23T16:15:00Z","v":4452,"vw":28.043389},{"c":28.03,"h":28.1834,"l":28.01,"n":38,"o":28.0401,"t":"2026-09-23T16:30:00Z","v":4788,"vw":28.052982},{"c":28.02,"h":28.11,"l":28.02,"n":14,"o":28.1,"t":"2026-09-23T16:45:00Z","v":650,"vw":28.062312},{"c":28.0689,"h":28.1759,"l":28.0689,"n":8,"o":28.1759,"t":"2026-09-23T17:00:00Z","v":413,"vw":28.116342},{"c":28.06,"h":28.08,"l":28.05,"n":11,"o":28.06,"t":"2026-09-23T17:15:00Z","v":620,"vw":28.062},{"c":28.21,"h":28.21,"l":28.05,"n":15,"o":28.05,"t":"2026-09-23T17:30:00Z","v":1536,"vw":28.163173},{"c":28.06,"h":28.06,"l":28.051,"n":14,"o":28.051,"t":"2026-09-23T17:45:00Z","v":1249,"vw":28.052605},{"c":28.175,"h":28.2,"l":28.07,"n":35,"o":28.2,"t":"2026-09-23T18:00:00Z","v":4376,"vw":28.176499},{"c":28.1811,"h":28.1811,"l":28.07,"n":13,"o":28.07,"t":"2026-09-23T18:15:00Z","v":738,"vw":28.119968},{"c":28.05,"h":28.125,"l":28.05,"n":9,"o":28.125,"t":"2026-09-23T18:30:00Z","v":640,"vw":28.080303},{"c":28.08,"h":28.08,"l":28.08,"n":6,"o":28.08,"t":"2026-09-23T18:45:00Z","v":166,"vw":28.08},{"c":28.125,"h":28.125,"l":28.12,"n":12,"o":28.125,"t":"2026-09-23T19:00:00Z","v":2121,"vw":28.12299},{"c":28.12,"h":28.19,"l":28.06,"n":30,"o":28.08,"t":"2026-09-23T19:15:00Z","v":1028,"vw":28.11635},{"c":28.125,"h":28.145,"l":28.1001,"n":28,"o":28.12,"t":"2026-09-23T19:30:00Z","v":1416,"vw":28.1306},{"c":28.225,"h":28.25,"l":28.125,"n":112,"o":28.125,"t":"2026-09-23T19:45:00Z","v":4904,"vw":28.210693},{"c":28.18,"h":28.18,"l":28.18,"n":11,"o":28.18,"t":"2026-09-23T20:00:00Z","v":620,"vw":28.18},{"c":28.02,"h":28.06,"l":28.01,"n":8,"o":28.06,"t":"2026-09-23T20:15:00Z","v":1220,"vw":28.022467},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-23T21:15:00Z","v":250,"vw":28},{"c":28,"h":28.01,"l":28,"n":32,"o":28.01,"t":"2026-09-23T22:45:00Z","v":1908,"vw":28.000667},{"c":27.51,"h":27.71,"l":27.51,"n":31,"o":27.71,"t":"2026-09-23T23:30:00Z","v":504,"vw":27.609005},{"c":27.56,"h":27.56,"l":27.56,"n":3,"o":27.56,"t":"2026-09-23T23:45:00Z","v":292,"vw":27.56},{"c":27.8,"h":27.8,"l":27.79,"n":8,"o":27.79,"t":"2026-09-24T12:45:00Z","v":605,"vw":27.796723},{"c":28.09,"h":28.18,"l":28.0427,"n":139,"o":28.18,"t":"2026-09-24T13:30:00Z","v":6972,"vw":28.145706},{"c":28.09,"h":28.09,"l":28.09,"n":19,"o":28.09,"t":"2026-09-24T13:45:00Z","v":2556,"vw":28.09},{"c":28.095,"h":28.095,"l":28.03,"n":53,"o":28.09,"t":"2026-09-24T14:00:00Z","v":2722,"vw":28.086611},{"c":28.065,"h":28.0967,"l":28.0488,"n":53,"o":28.06,"t":"2026-09-24T14:15:00Z","v":2946,"vw":28.063556},{"c":28.0987,"h":28.0987,"l":28.05,"n":51,"o":28.05,"t":"2026-09-24T14:30:00Z","v":2637,"vw":28.065864},{"c":28.07,"h":28.07,"l":28.05,"n":35,"o":28.05,"t":"2026-09-24T14:45:00Z","v":3854,"vw":28.065078},{"c":28.05,"h":28.09,"l":28.05,"n":37,"o":28.05,"t":"2026-09-24T15:00:00Z","v":2092,"vw":28.058684},{"c":28.125,"h":28.125,"l":28.075,"n":31,"o":28.0973,"t":"2026-09-24T15:15:00Z","v":2582,"vw":28.107127},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-09-24T15:30:00Z","v":109,"vw":28.1},{"c":28.13,"h":28.13,"l":28.0978,"n":17,"o":28.0978,"t":"2026-09-24T15:45:00Z","v":861,"vw":28.1254},{"c":28.09,"h":28.17,"l":28.09,"n":33,"o":28.13,"t":"2026-09-24T16:00:00Z","v":3256,"vw":28.118854},{"c":28.25,"h":28.27,"l":28.15,"n":38,"o":28.15,"t":"2026-09-24T16:15:00Z","v":8960,"vw":28.177733},{"c":28.21,"h":28.295,"l":28.2097,"n":27,"o":28.275,"t":"2026-09-24T16:30:00Z","v":1361,"vw":28.261852},{"c":28.295,"h":28.3,"l":28.295,"n":11,"o":28.295,"t":"2026-09-24T16:45:00Z","v":846,"vw":28.295744},{"c":28.32,"h":28.335,"l":28.25,"n":29,"o":28.295,"t":"2026-09-24T17:00:00Z","v":2038,"vw":28.289112},{"c":28.53,"h":28.55,"l":28.315,"n":165,"o":28.315,"t":"2026-09-24T17:15:00Z","v":10235,"vw":28.46859},{"c":28.4389,"h":28.63,"l":28.4389,"n":100,"o":28.515,"t":"2026-09-24T17:30:00Z","v":5760,"vw":28.535764},{"c":28.53,"h":28.59,"l":28.36,"n":24,"o":28.59,"t":"2026-09-24T17:45:00Z","v":1151,"vw":28.483978},{"c":28.575,"h":28.575,"l":28.575,"n":13,"o":28.575,"t":"2026-09-24T18:00:00Z","v":739,"vw":28.575},{"c":28.65,"h":28.65,"l":28.575,"n":20,"o":28.575,"t":"2026-09-24T18:15:00Z","v":1012,"vw":28.587023},{"c":28.64,"h":28.64,"l":28.575,"n":2,"o":28.575,"t":"2026-09-24T18:30:00Z","v":200,"vw":28.6075},{"c":28.64,"h":28.65,"l":28.5401,"n":31,"o":28.575,"t":"2026-09-24T18:45:00Z","v":4361,"vw":28.57477},{"c":28.652,"h":28.7,"l":28.585,"n":27,"o":28.585,"t":"2026-09-24T19:00:00Z","v":1578,"vw":28.642264},{"c":28.64,"h":28.72,"l":28.635,"n":31,"o":28.72,"t":"2026-09-24T19:15:00Z","v":1489,"vw":28.668059},{"c":28.625,"h":28.68,"l":28.56,"n":79,"o":28.64,"t":"2026-09-24T19:30:00Z","v":5531,"vw":28.644412},{"c":28.7,"h":28.75,"l":28.625,"n":157,"o":28.68,"t":"2026-09-24T19:45:00Z","v":10405,"vw":28.694774},{"c":28.65,"h":28.65,"l":28.65,"n":8,"o":28.65,"t":"2026-09-24T20:00:00Z","v":1073,"vw":28.65},{"c":28.7998,"h":28.7998,"l":28.72,"n":5,"o":28.72,"t":"2026-09-24T21:30:00Z","v":1186,"vw":28.773131},{"c":28.7987,"h":28.7987,"l":28.7987,"n":1,"o":28.7987,"t":"2026-09-24T23:00:00Z","v":1000,"vw":28.7987},{"c":28.5305,"h":28.65,"l":28.5305,"n":7,"o":28.65,"t":"2026-09-24T23:45:00Z","v":630,"vw":28.585603},{"c":28.9419,"h":28.9419,"l":28.9419,"n":1,"o":28.9419,"t":"2026-09-25T11:00:00Z","v":207,"vw":28.9419},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-09-25T11:15:00Z","v":35976,"vw":29},{"c":28.99,"h":28.99,"l":28.99,"n":3,"o":28.99,"t":"2026-09-25T11:45:00Z","v":113,"vw":28.99},{"c":29,"h":29,"l":28.99,"n":6,"o":29,"t":"2026-09-25T12:00:00Z","v":1614,"vw":28.993351},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-25T12:30:00Z","v":200,"vw":29},{"c":28.65,"h":28.67,"l":28.65,"n":6,"o":28.65,"t":"2026-09-25T12:45:00Z","v":556,"vw":28.653617},{"c":28.371,"h":28.71,"l":28.371,"n":182,"o":28.53,"t":"2026-09-25T13:30:00Z","v":6407,"vw":28.540671},{"c":28.42,"h":28.589,"l":28.3,"n":72,"o":28.445,"t":"2026-09-25T13:45:00Z","v":9216,"vw":28.378545},{"c":28.1432,"h":28.4843,"l":28.1432,"n":39,"o":28.435,"t":"2026-09-25T14:00:00Z","v":6453,"vw":28.368955},{"c":28.175,"h":28.2999,"l":28.05,"n":60,"o":28.0752,"t":"2026-09-25T14:15:00Z","v":3431,"vw":28.189877},{"c":28.05,"h":28.2556,"l":28.05,"n":10,"o":28.0996,"t":"2026-09-25T14:30:00Z","v":563,"vw":28.158753},{"c":28.1347,"h":28.1347,"l":28.018,"n":24,"o":28.1,"t":"2026-09-25T14:45:00Z","v":1330,"vw":28.078402},{"c":27.951,"h":28.18,"l":27.93,"n":30,"o":28,"t":"2026-09-25T15:00:00Z","v":4897,"vw":28.00765},{"c":28.0382,"h":28.0382,"l":27.852,"n":27,"o":28.015,"t":"2026-09-25T15:15:00Z","v":759,"vw":27.980076},{"c":27.7592,"h":27.99,"l":27.75,"n":113,"o":27.99,"t":"2026-09-25T15:30:00Z","v":9909,"vw":27.840791},{"c":27.955,"h":28,"l":27.885,"n":81,"o":27.885,"t":"2026-09-25T15:45:00Z","v":4228,"vw":27.966092},{"c":28.07,"h":28.07,"l":27.95,"n":5,"o":27.95,"t":"2026-09-25T16:00:00Z","v":505,"vw":28.046096},{"c":28.01,"h":28.15,"l":27.95,"n":75,"o":27.95,"t":"2026-09-25T16:15:00Z","v":7361,"vw":28.022542},{"c":27.9701,"h":28.06,"l":27.97,"n":31,"o":27.9913,"t":"2026-09-25T16:30:00Z","v":3494,"vw":28.040041},{"c":28.055,"h":28.111,"l":28,"n":27,"o":28.05,"t":"2026-09-25T16:45:00Z","v":3541,"vw":28.06345},{"c":28.045,"h":28.134,"l":27.99,"n":88,"o":28.055,"t":"2026-09-25T17:00:00Z","v":6851,"vw":28.048412},{"c":28.07,"h":28.07,"l":28.03,"n":21,"o":28.045,"t":"2026-09-25T17:15:00Z","v":986,"vw":28.052506},{"c":28.04,"h":28.07,"l":28.03,"n":31,"o":28.07,"t":"2026-09-25T17:30:00Z","v":2908,"vw":28.064648},{"c":28.05,"h":28.1,"l":28,"n":39,"o":28,"t":"2026-09-25T17:45:00Z","v":1852,"vw":28.044849},{"c":28.0902,"h":28.1,"l":28.05,"n":18,"o":28.09,"t":"2026-09-25T18:00:00Z","v":2263,"vw":28.082018},{"c":28.0864,"h":28.1,"l":28.0435,"n":36,"o":28.09,"t":"2026-09-25T18:15:00Z","v":3142,"vw":28.062332},{"c":28.065,"h":28.095,"l":28,"n":32,"o":28.09,"t":"2026-09-25T18:30:00Z","v":1745,"vw":28.059198},{"c":28.0376,"h":28.065,"l":28.0376,"n":11,"o":28.065,"t":"2026-09-25T18:45:00Z","v":626,"vw":28.04445},{"c":28.065,"h":28.07,"l":28.04,"n":16,"o":28.04,"t":"2026-09-25T19:00:00Z","v":684,"vw":28.061},{"c":28.01,"h":28.01,"l":28.01,"n":5,"o":28.01,"t":"2026-09-25T19:15:00Z","v":109,"vw":28.01},{"c":28.02,"h":28.1,"l":28,"n":47,"o":28.065,"t":"2026-09-25T19:30:00Z","v":2607,"vw":28.05078},{"c":27.93,"h":28.05,"l":27.875,"n":137,"o":28.005,"t":"2026-09-25T19:45:00Z","v":7617,"vw":28.003928},{"c":27.92,"h":27.92,"l":27.92,"n":7,"o":27.92,"t":"2026-09-25T20:00:00Z","v":828,"vw":27.92},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-25T21:15:00Z","v":120,"vw":28.5},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-09-28T12:00:00Z","v":100,"vw":27.35},{"c":27.8,"h":27.8,"l":27.35,"n":7,"o":27.35,"t":"2026-09-28T12:15:00Z","v":413,"vw":27.518045},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-09-28T12:30:00Z","v":100,"vw":27.35},{"c":27.35,"h":27.79,"l":27.35,"n":14,"o":27.79,"t":"2026-09-28T13:00:00Z","v":2301,"vw":27.586205},{"c":27.58,"h":28.5,"l":27.5,"n":253,"o":27.69,"t":"2026-09-28T13:30:00Z","v":7967,"vw":27.707383},{"c":27.69,"h":27.69,"l":27.54,"n":84,"o":27.58,"t":"2026-09-28T13:45:00Z","v":4379,"vw":27.596715},{"c":27.53,"h":27.75,"l":27.53,"n":71,"o":27.6532,"t":"2026-09-28T14:00:00Z","v":5771,"vw":27.607515},{"c":27.55,"h":27.65,"l":27.54,"n":78,"o":27.54,"t":"2026-09-28T14:15:00Z","v":5136,"vw":27.578212},{"c":27.54,"h":27.553,"l":27.4,"n":134,"o":27.54,"t":"2026-09-28T14:30:00Z","v":17295,"vw":27.483182},{"c":27.4815,"h":27.565,"l":27.48,"n":20,"o":27.5201,"t":"2026-09-28T14:45:00Z","v":1073,"vw":27.508268},{"c":27.51,"h":27.54,"l":27.48,"n":11,"o":27.48,"t":"2026-09-28T15:00:00Z","v":567,"vw":27.523636},{"c":27.49,"h":27.575,"l":27.48,"n":32,"o":27.575,"t":"2026-09-28T15:15:00Z","v":2083,"vw":27.518647},{"c":27.49,"h":27.5999,"l":27.48,"n":46,"o":27.5999,"t":"2026-09-28T15:30:00Z","v":6919,"vw":27.535931},{"c":27.585,"h":27.585,"l":27.48,"n":33,"o":27.49,"t":"2026-09-28T15:45:00Z","v":2941,"vw":27.555327},{"c":27.5601,"h":27.73,"l":27.55,"n":40,"o":27.555,"t":"2026-09-28T16:00:00Z","v":5589,"vw":27.656183},{"c":27.73,"h":27.74,"l":27.5896,"n":63,"o":27.65,"t":"2026-09-28T16:15:00Z","v":4737,"vw":27.718375},{"c":28.405,"h":28.68,"l":27.7,"n":472,"o":27.72,"t":"2026-09-28T16:30:00Z","v":65903,"vw":27.954976},{"c":28.92,"h":28.92,"l":28.3849,"n":54,"o":28.55,"t":"2026-09-28T16:45:00Z","v":2817,"vw":28.528848},{"c":29.235,"h":29.265,"l":28.6222,"n":228,"o":28.7,"t":"2026-09-28T17:00:00Z","v":18837,"vw":28.906268},{"c":28.94,"h":29.2,"l":28.7,"n":102,"o":29.17,"t":"2026-09-28T17:15:00Z","v":8671,"vw":29.048071},{"c":29.455,"h":29.5,"l":28.755,"n":510,"o":28.94,"t":"2026-09-28T17:30:00Z","v":68567,"vw":29.083436},{"c":29,"h":29.48,"l":28.97,"n":173,"o":29.45,"t":"2026-09-28T17:45:00Z","v":8225,"vw":29.336128},{"c":28.9,"h":29.1545,"l":28.9,"n":81,"o":29.12,"t":"2026-09-28T18:00:00Z","v":5566,"vw":29.090331},{"c":28.985,"h":29.05,"l":28.9,"n":30,"o":28.9,"t":"2026-09-28T18:15:00Z","v":1310,"vw":28.972527},{"c":28.52,"h":28.88,"l":28.52,"n":92,"o":28.88,"t":"2026-09-28T18:30:00Z","v":9934,"vw":28.726922},{"c":28.605,"h":28.7,"l":28.51,"n":46,"o":28.63,"t":"2026-09-28T18:45:00Z","v":2887,"vw":28.576865},{"c":28.7,"h":28.7,"l":28.5201,"n":35,"o":28.605,"t":"2026-09-28T19:00:00Z","v":4701,"vw":28.622341},{"c":28.52,"h":28.7,"l":28.52,"n":86,"o":28.7,"t":"2026-09-28T19:15:00Z","v":7180,"vw":28.61102},{"c":28.6,"h":28.69,"l":28.52,"n":63,"o":28.605,"t":"2026-09-28T19:30:00Z","v":4154,"vw":28.572259},{"c":28.25,"h":28.6,"l":28,"n":246,"o":28.6,"t":"2026-09-28T19:45:00Z","v":28777,"vw":28.304449},{"c":28.33,"h":28.33,"l":28.33,"n":5,"o":28.33,"t":"2026-09-28T20:00:00Z","v":370,"vw":28.33},{"c":28.2,"h":28.2,"l":28.19,"n":6,"o":28.19,"t":"2026-09-28T20:15:00Z","v":1104,"vw":28.19818},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-09-28T21:00:00Z","v":510,"vw":28.1},{"c":28.66,"h":28.66,"l":28.65,"n":18,"o":28.65,"t":"2026-09-28T21:15:00Z","v":903,"vw":28.657423},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-09-28T21:45:00Z","v":100,"vw":28.1},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-09-28T22:15:00Z","v":500,"vw":28.1},{"c":28.21,"h":28.21,"l":28.21,"n":6,"o":28.21,"t":"2026-09-28T23:30:00Z","v":200,"vw":28.21},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-09-29T11:00:00Z","v":157,"vw":28.21},{"c":28.07,"h":28.1,"l":28.07,"n":9,"o":28.1,"t":"2026-09-29T11:30:00Z","v":1000,"vw":28.073021},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-29T11:45:00Z","v":100,"vw":27.75},{"c":28.31,"h":28.31,"l":28.31,"n":1,"o":28.31,"t":"2026-09-29T13:15:00Z","v":100,"vw":28.31},{"c":28.1311,"h":28.7425,"l":28.1311,"n":167,"o":28.7,"t":"2026-09-29T13:30:00Z","v":6642,"vw":28.402431},{"c":28.1,"h":28.185,"l":28.02,"n":41,"o":28.165,"t":"2026-09-29T13:45:00Z","v":4217,"vw":28.08058},{"c":27.86,"h":28.27,"l":27.86,"n":67,"o":28.27,"t":"2026-09-29T14:00:00Z","v":5062,"vw":27.993093},{"c":27.8739,"h":28,"l":27.77,"n":126,"o":27.885,"t":"2026-09-29T14:15:00Z","v":8922,"vw":27.898996},{"c":27.9,"h":27.955,"l":27.9,"n":10,"o":27.955,"t":"2026-09-29T14:30:00Z","v":936,"vw":27.94125},{"c":27.93,"h":28,"l":27.86,"n":26,"o":28,"t":"2026-09-29T14:45:00Z","v":2021,"vw":27.895026},{"c":27.8762,"h":27.9831,"l":27.8762,"n":15,"o":27.9031,"t":"2026-09-29T15:00:00Z","v":2993,"vw":27.931835},{"c":27.84,"h":28.0477,"l":27.81,"n":33,"o":27.81,"t":"2026-09-29T15:15:00Z","v":1635,"vw":27.905589},{"c":27.8301,"h":27.84,"l":27.8301,"n":9,"o":27.84,"t":"2026-09-29T15:30:00Z","v":404,"vw":27.834442},{"c":27.6,"h":27.85,"l":27.6,"n":102,"o":27.85,"t":"2026-09-29T15:45:00Z","v":19255,"vw":27.708782},{"c":27.525,"h":28,"l":27.35,"n":107,"o":27.7423,"t":"2026-09-29T16:00:00Z","v":5075,"vw":27.623441},{"c":27.585,"h":27.585,"l":27.53,"n":7,"o":27.53,"t":"2026-09-29T16:15:00Z","v":517,"vw":27.5575},{"c":27.628,"h":27.628,"l":27.59,"n":28,"o":27.59,"t":"2026-09-29T16:30:00Z","v":3533,"vw":27.593199},{"c":27.55,"h":27.6631,"l":27.45,"n":32,"o":27.5606,"t":"2026-09-29T16:45:00Z","v":2947,"vw":27.583767},{"c":27.47,"h":27.55,"l":27.47,"n":22,"o":27.55,"t":"2026-09-29T17:00:00Z","v":1076,"vw":27.487778},{"c":27.41,"h":27.6382,"l":27.41,"n":22,"o":27.6382,"t":"2026-09-29T17:15:00Z","v":853,"vw":27.509343},{"c":27.4,"h":27.7022,"l":27.4,"n":18,"o":27.4,"t":"2026-09-29T17:30:00Z","v":4098,"vw":27.569922},{"c":27.41,"h":27.6299,"l":27.41,"n":52,"o":27.575,"t":"2026-09-29T17:45:00Z","v":1522,"vw":27.554028},{"c":27.47,"h":27.6,"l":27.45,"n":55,"o":27.54,"t":"2026-09-29T18:00:00Z","v":2573,"vw":27.536051},{"c":27.45,"h":27.54,"l":27.45,"n":23,"o":27.47,"t":"2026-09-29T18:15:00Z","v":1735,"vw":27.480803},{"c":27.45,"h":27.6,"l":27.45,"n":19,"o":27.45,"t":"2026-09-29T18:30:00Z","v":1292,"vw":27.481315},{"c":27.6,"h":27.6,"l":27.45,"n":11,"o":27.45,"t":"2026-09-29T18:45:00Z","v":729,"vw":27.492857},{"c":27.48,"h":27.58,"l":27.45,"n":42,"o":27.51,"t":"2026-09-29T19:15:00Z","v":3673,"vw":27.471065},{"c":27.52,"h":27.58,"l":27.46,"n":73,"o":27.51,"t":"2026-09-29T19:30:00Z","v":13007,"vw":27.526188},{"c":27.58,"h":27.675,"l":27.52,"n":156,"o":27.52,"t":"2026-09-29T19:45:00Z","v":9855,"vw":27.600011},{"c":27.74,"h":27.74,"l":27.52,"n":11,"o":27.52,"t":"2026-09-29T20:00:00Z","v":457,"vw":27.5825},{"c":27.5,"h":27.8,"l":27.5,"n":2,"o":27.8,"t":"2026-09-29T21:00:00Z","v":367,"vw":27.70436},{"c":27.75,"h":27.75,"l":27.74,"n":2,"o":27.74,"t":"2026-09-29T21:15:00Z","v":283,"vw":27.74364},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-29T21:30:00Z","v":100,"vw":27.5},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-29T22:00:00Z","v":100,"vw":27.75},{"c":27.8,"h":27.8,"l":27.75,"n":22,"o":27.75,"t":"2026-09-29T22:30:00Z","v":5125,"vw":27.798948},{"c":27.25,"h":27.61,"l":27.25,"n":14,"o":27.61,"t":"2026-09-29T22:45:00Z","v":1427,"vw":27.48},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-29T23:30:00Z","v":100,"vw":27.75},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-09-29T23:45:00Z","v":300,"vw":27.58},{"c":27.8,"h":27.8,"l":27.32,"n":5,"o":27.32,"t":"2026-09-30T12:45:00Z","v":236,"vw":27.547488},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-09-30T13:00:00Z","v":1254,"vw":28},{"c":27.61,"h":27.61,"l":27.61,"n":17,"o":27.61,"t":"2026-09-30T13:15:00Z","v":565,"vw":27.61},{"c":27.67,"h":27.8833,"l":27.39,"n":110,"o":27.39,"t":"2026-09-30T13:30:00Z","v":4264,"vw":27.46487},{"c":27.65,"h":27.73,"l":27.65,"n":20,"o":27.7001,"t":"2026-09-30T13:45:00Z","v":966,"vw":27.713245},{"c":27.745,"h":27.9496,"l":27.63,"n":115,"o":27.825,"t":"2026-09-30T14:00:00Z","v":10172,"vw":27.749252},{"c":27.85,"h":27.85,"l":27.745,"n":7,"o":27.745,"t":"2026-09-30T14:15:00Z","v":467,"vw":27.801724},{"c":27.755,"h":27.755,"l":27.7142,"n":21,"o":27.75,"t":"2026-09-30T14:30:00Z","v":1215,"vw":27.75042},{"c":27.7,"h":27.7,"l":27.6612,"n":13,"o":27.6612,"t":"2026-09-30T14:45:00Z","v":818,"vw":27.689316},{"c":27.675,"h":27.73,"l":27.545,"n":51,"o":27.73,"t":"2026-09-30T15:00:00Z","v":3711,"vw":27.647064},{"c":27.69,"h":27.7368,"l":27.6,"n":15,"o":27.6,"t":"2026-09-30T15:15:00Z","v":1087,"vw":27.666422},{"c":27.64,"h":27.77,"l":27.6,"n":10,"o":27.62,"t":"2026-09-30T15:30:00Z","v":1395,"vw":27.64038},{"c":27.7719,"h":27.78,"l":27.69,"n":20,"o":27.69,"t":"2026-09-30T15:45:00Z","v":1252,"vw":27.741196},{"c":27.7,"h":27.7342,"l":27.61,"n":22,"o":27.7342,"t":"2026-09-30T16:00:00Z","v":3197,"vw":27.66451},{"c":27.7241,"h":27.7241,"l":27.7,"n":12,"o":27.7,"t":"2026-09-30T16:15:00Z","v":473,"vw":27.70926},{"c":27.7,"h":27.7089,"l":27.6,"n":25,"o":27.7,"t":"2026-09-30T16:30:00Z","v":2893,"vw":27.686482},{"c":27.61,"h":27.7246,"l":27.6,"n":23,"o":27.615,"t":"2026-09-30T16:45:00Z","v":2387,"vw":27.624586},{"c":27.7,"h":27.7079,"l":27.6462,"n":10,"o":27.7,"t":"2026-09-30T17:00:00Z","v":846,"vw":27.674903},{"c":27.625,"h":27.79,"l":27.625,"n":61,"o":27.659,"t":"2026-09-30T17:15:00Z","v":4664,"vw":27.721047},{"c":27.71,"h":27.71,"l":27.71,"n":11,"o":27.71,"t":"2026-09-30T17:30:00Z","v":1222,"vw":27.71},{"c":27.74,"h":27.74,"l":27.62,"n":86,"o":27.665,"t":"2026-09-30T17:45:00Z","v":7203,"vw":27.685959},{"c":27.65,"h":27.7798,"l":27.65,"n":13,"o":27.68,"t":"2026-09-30T18:00:00Z","v":967,"vw":27.669978},{"c":27.65,"h":27.79,"l":27.65,"n":13,"o":27.79,"t":"2026-09-30T18:15:00Z","v":1969,"vw":27.729762},{"c":27.6531,"h":27.6531,"l":27.6531,"n":3,"o":27.6531,"t":"2026-09-30T18:30:00Z","v":143,"vw":27.6531},{"c":27.7,"h":27.7,"l":27.6,"n":11,"o":27.65,"t":"2026-09-30T18:45:00Z","v":995,"vw":27.65375},{"c":27.71,"h":27.7646,"l":27.7,"n":17,"o":27.7,"t":"2026-09-30T19:00:00Z","v":2079,"vw":27.723485},{"c":27.88,"h":27.88,"l":27.63,"n":34,"o":27.775,"t":"2026-09-30T19:15:00Z","v":1987,"vw":27.817728},{"c":27.845,"h":27.905,"l":27.7507,"n":25,"o":27.83,"t":"2026-09-30T19:30:00Z","v":7243,"vw":27.818004},{"c":27.845,"h":27.85,"l":27.76,"n":40,"o":27.845,"t":"2026-09-30T19:45:00Z","v":2455,"vw":27.831667},{"c":27.6,"h":28,"l":27.6,"n":13,"o":27.84,"t":"2026-09-30T20:00:00Z","v":825,"vw":27.741911},{"c":27.4,"h":27.71,"l":27.4,"n":61,"o":27.71,"t":"2026-09-30T20:15:00Z","v":5365,"vw":27.523681},{"c":27.6,"h":27.94,"l":27.6,"n":20,"o":27.74,"t":"2026-09-30T21:00:00Z","v":2100,"vw":27.732947},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-30T21:15:00Z","v":100,"vw":28},{"c":27.8,"h":28,"l":27.75,"n":12,"o":28,"t":"2026-09-30T21:30:00Z","v":1750,"vw":27.834666},{"c":27.41,"h":27.41,"l":27.41,"n":14,"o":27.41,"t":"2026-09-30T23:45:00Z","v":1006,"vw":27.41},{"c":27.99,"h":27.99,"l":27.99,"n":6,"o":27.99,"t":"2026-10-01T11:15:00Z","v":1000,"vw":27.99},{"c":27.45,"h":27.67,"l":27.45,"n":30,"o":27.67,"t":"2026-10-01T12:00:00Z","v":3525,"vw":27.459172},{"c":27.61,"h":27.61,"l":27.61,"n":4,"o":27.61,"t":"2026-10-01T13:00:00Z","v":200,"vw":27.61},{"c":27.85,"h":27.85,"l":27.79,"n":13,"o":27.79,"t":"2026-10-01T13:15:00Z","v":700,"vw":27.8308},{"c":27.62,"h":27.8572,"l":27.55,"n":156,"o":27.8,"t":"2026-10-01T13:30:00Z","v":4907,"vw":27.668078},{"c":27.51,"h":27.7059,"l":27.51,"n":125,"o":27.68,"t":"2026-10-01T13:45:00Z","v":11911,"vw":27.621815},{"c":27.435,"h":27.68,"l":27.42,"n":67,"o":27.595,"t":"2026-10-01T14:00:00Z","v":6461,"vw":27.53316},{"c":27.495,"h":27.58,"l":27.36,"n":79,"o":27.5676,"t":"2026-10-01T14:15:00Z","v":8714,"vw":27.434339},{"c":27.25,"h":27.49,"l":27.25,"n":49,"o":27.35,"t":"2026-10-01T14:30:00Z","v":3715,"vw":27.342643},{"c":27.45,"h":27.455,"l":27.3472,"n":35,"o":27.3569,"t":"2026-10-01T14:45:00Z","v":1264,"vw":27.376022},{"c":27.407,"h":27.45,"l":27.35,"n":17,"o":27.45,"t":"2026-10-01T15:00:00Z","v":674,"vw":27.414257},{"c":27.311,"h":27.425,"l":27.3,"n":32,"o":27.425,"t":"2026-10-01T15:15:00Z","v":4404,"vw":27.392248},{"c":27.25,"h":27.34,"l":27.25,"n":15,"o":27.34,"t":"2026-10-01T15:30:00Z","v":704,"vw":27.290519},{"c":27.25,"h":27.4547,"l":27.25,"n":21,"o":27.4547,"t":"2026-10-01T15:45:00Z","v":1001,"vw":27.320255},{"c":27.38,"h":27.38,"l":27.2501,"n":3,"o":27.2501,"t":"2026-10-01T16:00:00Z","v":601,"vw":27.35835},{"c":27.5,"h":27.5,"l":27.3,"n":3,"o":27.3,"t":"2026-10-01T16:15:00Z","v":282,"vw":27.428826},{"c":27.38,"h":27.38,"l":27.26,"n":17,"o":27.375,"t":"2026-10-01T16:30:00Z","v":1381,"vw":27.368056},{"c":27.25,"h":27.333,"l":27.25,"n":22,"o":27.26,"t":"2026-10-01T16:45:00Z","v":1919,"vw":27.288222},{"c":27.27,"h":27.4298,"l":27.27,"n":18,"o":27.28,"t":"2026-10-01T17:00:00Z","v":1272,"vw":27.343999},{"c":27.35,"h":27.5,"l":27.35,"n":12,"o":27.4737,"t":"2026-10-01T17:15:00Z","v":1371,"vw":27.448192},{"c":27.4501,"h":27.535,"l":27.4,"n":59,"o":27.425,"t":"2026-10-01T17:30:00Z","v":8071,"vw":27.479378},{"c":27.6158,"h":27.62,"l":27.4,"n":49,"o":27.4681,"t":"2026-10-01T17:45:00Z","v":6191,"vw":27.483413},{"c":27.4066,"h":27.485,"l":27.352,"n":16,"o":27.45,"t":"2026-10-01T18:00:00Z","v":807,"vw":27.4448},{"c":27.35,"h":27.485,"l":27.35,"n":9,"o":27.35,"t":"2026-10-01T18:15:00Z","v":910,"vw":27.379894},{"c":27.46,"h":27.5127,"l":27.46,"n":7,"o":27.5127,"t":"2026-10-01T18:30:00Z","v":330,"vw":27.483422},{"c":27.37,"h":27.4,"l":27.32,"n":24,"o":27.4,"t":"2026-10-01T18:45:00Z","v":1481,"vw":27.340867},{"c":27.2801,"h":27.36,"l":27.28,"n":12,"o":27.32,"t":"2026-10-01T19:00:00Z","v":913,"vw":27.312487},{"c":27.23,"h":27.32,"l":27.23,"n":12,"o":27.32,"t":"2026-10-01T19:15:00Z","v":1870,"vw":27.299161},{"c":27.2831,"h":27.42,"l":27.2101,"n":25,"o":27.335,"t":"2026-10-01T19:30:00Z","v":1289,"vw":27.30225},{"c":27.2,"h":27.4,"l":27.2,"n":141,"o":27.3,"t":"2026-10-01T19:45:00Z","v":9105,"vw":27.317525},{"c":27.19,"h":27.19,"l":27.19,"n":10,"o":27.19,"t":"2026-10-01T20:00:00Z","v":3122,"vw":27.19},{"c":27.45,"h":27.45,"l":27.31,"n":10,"o":27.31,"t":"2026-10-01T20:15:00Z","v":290,"vw":27.37087},{"c":27.25,"h":27.25,"l":27.25,"n":4,"o":27.25,"t":"2026-10-01T20:30:00Z","v":255,"vw":27.25},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-01T21:15:00Z","v":108,"vw":27.25},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-01T21:45:00Z","v":205,"vw":27.25},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-10-01T22:30:00Z","v":101,"vw":27.45},{"c":27.4,"h":27.45,"l":27.4,"n":6,"o":27.45,"t":"2026-10-02T11:00:00Z","v":2455,"vw":27.402042},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-02T13:00:00Z","v":104,"vw":27.5},{"c":27.45,"h":27.5,"l":27.45,"n":17,"o":27.5,"t":"2026-10-02T13:15:00Z","v":1368,"vw":27.49499},{"c":27.355,"h":27.54,"l":27.24,"n":154,"o":27.24,"t":"2026-10-02T13:30:00Z","v":6461,"vw":27.404714},{"c":27.3305,"h":27.5,"l":27.3,"n":48,"o":27.3,"t":"2026-10-02T13:45:00Z","v":3676,"vw":27.409685},{"c":27.259,"h":27.3722,"l":27.19,"n":47,"o":27.3722,"t":"2026-10-02T14:00:00Z","v":2503,"vw":27.258985},{"c":27.26,"h":27.35,"l":27.22,"n":25,"o":27.221,"t":"2026-10-02T14:15:00Z","v":2369,"vw":27.254232},{"c":27.365,"h":27.5,"l":27.15,"n":58,"o":27.37,"t":"2026-10-02T14:30:00Z","v":2755,"vw":27.311398},{"c":27.25,"h":27.496,"l":27.25,"n":20,"o":27.365,"t":"2026-10-02T14:45:00Z","v":1464,"vw":27.339923},{"c":27.21,"h":27.375,"l":27.21,"n":26,"o":27.375,"t":"2026-10-02T15:00:00Z","v":4808,"vw":27.278923},{"c":27.34,"h":27.4,"l":27.2,"n":26,"o":27.22,"t":"2026-10-02T15:15:00Z","v":3408,"vw":27.340041},{"c":27.205,"h":27.35,"l":27.205,"n":24,"o":27.35,"t":"2026-10-02T15:30:00Z","v":1717,"vw":27.3036},{"c":27.205,"h":27.4999,"l":27.205,"n":52,"o":27.25,"t":"2026-10-02T15:45:00Z","v":4762,"vw":27.266136},{"c":27.325,"h":27.3987,"l":27.215,"n":15,"o":27.305,"t":"2026-10-02T16:00:00Z","v":2197,"vw":27.309938},{"c":27.26,"h":27.4,"l":27.25,"n":26,"o":27.28,"t":"2026-10-02T16:15:00Z","v":2131,"vw":27.273734},{"c":27.23,"h":27.2752,"l":27.23,"n":12,"o":27.2752,"t":"2026-10-02T16:30:00Z","v":1010,"vw":27.253378},{"c":27.24,"h":27.3535,"l":27.235,"n":15,"o":27.315,"t":"2026-10-02T16:45:00Z","v":754,"vw":27.279838},{"c":27.245,"h":27.31,"l":27.2,"n":41,"o":27.25,"t":"2026-10-02T17:00:00Z","v":4036,"vw":27.251054},{"c":27.235,"h":27.279,"l":27.235,"n":7,"o":27.279,"t":"2026-10-02T17:15:00Z","v":1301,"vw":27.26475},{"c":27.3723,"h":27.3723,"l":27.21,"n":22,"o":27.22,"t":"2026-10-02T17:30:00Z","v":1252,"vw":27.266862},{"c":27.325,"h":27.4,"l":27.2,"n":56,"o":27.25,"t":"2026-10-02T17:45:00Z","v":9439,"vw":27.317531},{"c":27.22,"h":27.335,"l":27.22,"n":35,"o":27.26,"t":"2026-10-02T18:00:00Z","v":4619,"vw":27.270832},{"c":27.1,"h":27.2659,"l":27.1,"n":74,"o":27.22,"t":"2026-10-02T18:15:00Z","v":9567,"vw":27.157243},{"c":27.16,"h":27.275,"l":27.15,"n":31,"o":27.235,"t":"2026-10-02T18:30:00Z","v":3803,"vw":27.196808},{"c":27.245,"h":27.245,"l":27.17,"n":23,"o":27.24,"t":"2026-10-02T18:45:00Z","v":1532,"vw":27.227192},{"c":27.23,"h":27.3,"l":27.155,"n":27,"o":27.19,"t":"2026-10-02T19:00:00Z","v":1674,"vw":27.223929},{"c":27.155,"h":27.3,"l":27.15,"n":15,"o":27.15,"t":"2026-10-02T19:15:00Z","v":909,"vw":27.203775},{"c":27.15,"h":27.25,"l":27.115,"n":21,"o":27.15,"t":"2026-10-02T19:30:00Z","v":1018,"vw":27.17158},{"c":27.45,"h":27.49,"l":27.11,"n":106,"o":27.115,"t":"2026-10-02T19:45:00Z","v":6430,"vw":27.354218},{"c":27.44,"h":27.44,"l":27.44,"n":6,"o":27.44,"t":"2026-10-02T20:00:00Z","v":2558,"vw":27.44},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-02T20:15:00Z","v":200,"vw":27.1},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-02T21:30:00Z","v":250,"vw":27.1},{"c":27.54,"h":27.54,"l":27.54,"n":4,"o":27.54,"t":"2026-10-02T22:00:00Z","v":200,"vw":27.54},{"c":27.1,"h":27.1,"l":27.1,"n":5,"o":27.1,"t":"2026-10-02T23:45:00Z","v":200,"vw":27.1},{"c":27.44,"h":27.44,"l":27.25,"n":14,"o":27.26,"t":"2026-10-05T11:00:00Z","v":2056,"vw":27.260322},{"c":27.22,"h":27.22,"l":27.22,"n":2,"o":27.22,"t":"2026-10-05T13:00:00Z","v":250,"vw":27.22},{"c":27.2316,"h":27.34,"l":27.2316,"n":2,"o":27.34,"t":"2026-10-05T13:15:00Z","v":256,"vw":27.273944},{"c":27.3,"h":27.335,"l":27.15,"n":264,"o":27.16,"t":"2026-10-05T13:30:00Z","v":5468,"vw":27.198234},{"c":27.15,"h":27.375,"l":27.15,"n":101,"o":27.25,"t":"2026-10-05T13:45:00Z","v":3661,"vw":27.265728},{"c":27.1,"h":27.401,"l":27.1,"n":69,"o":27.401,"t":"2026-10-05T14:00:00Z","v":5214,"vw":27.223716},{"c":27.065,"h":27.2505,"l":27.05,"n":80,"o":27.2505,"t":"2026-10-05T14:15:00Z","v":5565,"vw":27.095483},{"c":27,"h":27.125,"l":27,"n":120,"o":27.01,"t":"2026-10-05T14:30:00Z","v":17483,"vw":27.028966},{"c":27.05,"h":27.1843,"l":27,"n":56,"o":27.06,"t":"2026-10-05T14:45:00Z","v":5418,"vw":27.080371},{"c":27.135,"h":27.1834,"l":27.0602,"n":26,"o":27.1834,"t":"2026-10-05T15:00:00Z","v":1464,"vw":27.130098},{"c":27.06,"h":27.1953,"l":27.06,"n":25,"o":27.0706,"t":"2026-10-05T15:15:00Z","v":1482,"vw":27.09976},{"c":27.13,"h":27.135,"l":27.06,"n":23,"o":27.13,"t":"2026-10-05T15:30:00Z","v":1162,"vw":27.105762},{"c":26.93,"h":27.1012,"l":26.92,"n":123,"o":27.07,"t":"2026-10-05T15:45:00Z","v":8742,"vw":27.022754},{"c":27.045,"h":27.0567,"l":26.92,"n":53,"o":26.92,"t":"2026-10-05T16:00:00Z","v":2054,"vw":26.999408},{"c":26.95,"h":27.15,"l":26.9,"n":56,"o":27.15,"t":"2026-10-05T16:15:00Z","v":4267,"vw":26.987773},{"c":27,"h":27.075,"l":26.96,"n":26,"o":27,"t":"2026-10-05T16:30:00Z","v":1685,"vw":27.018163},{"c":26.95,"h":27.0383,"l":26.95,"n":30,"o":27.02,"t":"2026-10-05T16:45:00Z","v":4170,"vw":27.016632},{"c":27.075,"h":27.075,"l":27,"n":12,"o":27.055,"t":"2026-10-05T17:00:00Z","v":1200,"vw":27.030973},{"c":26.95,"h":27.12,"l":26.95,"n":70,"o":27.05,"t":"2026-10-05T17:15:00Z","v":9030,"vw":27.01509},{"c":27.05,"h":27.1009,"l":26.92,"n":81,"o":26.92,"t":"2026-10-05T17:30:00Z","v":10329,"vw":27.012468},{"c":27.04,"h":27.055,"l":26.975,"n":107,"o":27.0111,"t":"2026-10-05T17:45:00Z","v":17509,"vw":27.036691},{"c":27.05,"h":27.1,"l":27.0019,"n":33,"o":27.05,"t":"2026-10-05T18:00:00Z","v":3038,"vw":27.052392},{"c":27.05,"h":27.05,"l":27.0321,"n":32,"o":27.05,"t":"2026-10-05T18:15:00Z","v":1729,"vw":27.04836},{"c":27.05,"h":27.05,"l":27,"n":30,"o":27,"t":"2026-10-05T18:30:00Z","v":1805,"vw":27.013187},{"c":27.0064,"h":27.045,"l":26.953,"n":46,"o":27.045,"t":"2026-10-05T18:45:00Z","v":4839,"vw":27.000701},{"c":27.01,"h":27.0346,"l":27,"n":43,"o":27,"t":"2026-10-05T19:00:00Z","v":4846,"vw":27.00893},{"c":27.0115,"h":27.055,"l":27.0015,"n":54,"o":27.03,"t":"2026-10-05T19:15:00Z","v":5015,"vw":27.033438},{"c":27.055,"h":27.0689,"l":27.02,"n":37,"o":27.055,"t":"2026-10-05T19:30:00Z","v":2903,"vw":27.059504},{"c":26.97,"h":27.0534,"l":26.95,"n":70,"o":27.03,"t":"2026-10-05T19:45:00Z","v":4076,"vw":27.006497},{"c":27.01,"h":27.01,"l":27.01,"n":6,"o":27.01,"t":"2026-10-05T20:00:00Z","v":994,"vw":27.01},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-10-05T20:45:00Z","v":165,"vw":27.01},{"c":27,"h":27.23,"l":27,"n":22,"o":27.19,"t":"2026-10-05T21:00:00Z","v":2450,"vw":27.095966},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-05T21:30:00Z","v":160,"vw":27},{"c":27.14,"h":27.14,"l":27.01,"n":5,"o":27.01,"t":"2026-10-05T22:00:00Z","v":304,"vw":27.075},{"c":27.01,"h":27.4,"l":27,"n":5,"o":27,"t":"2026-10-05T22:15:00Z","v":1590,"vw":27.157742},{"c":27.23,"h":27.29,"l":27.06,"n":13,"o":27.06,"t":"2026-10-05T22:30:00Z","v":1407,"vw":27.210632},{"c":27.39,"h":27.39,"l":27.39,"n":7,"o":27.39,"t":"2026-10-05T23:30:00Z","v":250,"vw":27.39},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-05T23:45:00Z","v":100,"vw":27.1},{"c":27.4,"h":27.4,"l":27.39,"n":3,"o":27.39,"t":"2026-10-06T11:30:00Z","v":350,"vw":27.392865},{"c":27.1607,"h":27.1607,"l":27.15,"n":3,"o":27.15,"t":"2026-10-06T12:15:00Z","v":207,"vw":27.15535},{"c":27.35,"h":27.35,"l":27.35,"n":7,"o":27.35,"t":"2026-10-06T13:15:00Z","v":202,"vw":27.35},{"c":27.1,"h":27.15,"l":26.96,"n":218,"o":27,"t":"2026-10-06T13:30:00Z","v":13847,"vw":27.038982},{"c":27.1,"h":27.15,"l":27.1,"n":18,"o":27.1275,"t":"2026-10-06T13:45:00Z","v":1338,"vw":27.130549},{"c":27.175,"h":27.175,"l":27.06,"n":114,"o":27.0609,"t":"2026-10-06T14:00:00Z","v":10045,"vw":27.111867},{"c":27.12,"h":27.14,"l":27.1008,"n":23,"o":27.14,"t":"2026-10-06T14:15:00Z","v":1480,"vw":27.124885},{"c":27.13,"h":27.1735,"l":27.06,"n":37,"o":27.06,"t":"2026-10-06T14:30:00Z","v":4331,"vw":27.122719},{"c":27.11,"h":27.16,"l":27.06,"n":63,"o":27.13,"t":"2026-10-06T14:45:00Z","v":11431,"vw":27.107381},{"c":27.15,"h":27.15,"l":27.0923,"n":19,"o":27.0923,"t":"2026-10-06T15:00:00Z","v":1545,"vw":27.108949},{"c":27.16,"h":27.16,"l":27.06,"n":41,"o":27.11,"t":"2026-10-06T15:15:00Z","v":3723,"vw":27.116079},{"c":27.11,"h":27.16,"l":27.05,"n":45,"o":27.16,"t":"2026-10-06T15:30:00Z","v":3807,"vw":27.080649},{"c":27,"h":27.09,"l":27,"n":64,"o":27.06,"t":"2026-10-06T15:45:00Z","v":8032,"vw":27.026357},{"c":27.05,"h":27.065,"l":26.9802,"n":18,"o":27,"t":"2026-10-06T16:00:00Z","v":1084,"vw":27.043169},{"c":26.975,"h":27.015,"l":26.9,"n":66,"o":27,"t":"2026-10-06T16:15:00Z","v":5114,"vw":26.951647},{"c":26.955,"h":26.98,"l":26.91,"n":46,"o":26.9535,"t":"2026-10-06T16:30:00Z","v":1619,"vw":26.941828},{"c":26.9999,"h":26.9999,"l":26.93,"n":17,"o":26.93,"t":"2026-10-06T16:45:00Z","v":1547,"vw":26.986077},{"c":26.975,"h":27,"l":26.94,"n":25,"o":26.9634,"t":"2026-10-06T17:00:00Z","v":2210,"vw":26.975849},{"c":27.03,"h":27.03,"l":26.97,"n":47,"o":26.98,"t":"2026-10-06T17:15:00Z","v":5452,"vw":26.988179},{"c":27.01,"h":27.0799,"l":27.01,"n":20,"o":27.01,"t":"2026-10-06T17:30:00Z","v":1933,"vw":27.017706},{"c":26.95,"h":27.025,"l":26.95,"n":57,"o":27.02,"t":"2026-10-06T17:45:00Z","v":9116,"vw":26.96843},{"c":27.03,"h":27.1,"l":26.95,"n":29,"o":27.015,"t":"2026-10-06T18:00:00Z","v":3383,"vw":27.046294},{"c":27.04,"h":27.1,"l":26.9985,"n":56,"o":27.0999,"t":"2026-10-06T18:15:00Z","v":2769,"vw":27.062599},{"c":27.05,"h":27.05,"l":26.9905,"n":51,"o":27.035,"t":"2026-10-06T18:30:00Z","v":11655,"vw":27.035399},{"c":27.05,"h":27.08,"l":27.03,"n":27,"o":27.05,"t":"2026-10-06T18:45:00Z","v":5146,"vw":27.05225},{"c":27.12,"h":27.15,"l":27.055,"n":33,"o":27.055,"t":"2026-10-06T19:00:00Z","v":4571,"vw":27.079578},{"c":27.02,"h":27.1263,"l":27.02,"n":15,"o":27.08,"t":"2026-10-06T19:15:00Z","v":1063,"vw":27.0678},{"c":27.07,"h":27.1315,"l":27.06,"n":35,"o":27.075,"t":"2026-10-06T19:30:00Z","v":2994,"vw":27.082131},{"c":27.08,"h":27.095,"l":26.91,"n":129,"o":27.095,"t":"2026-10-06T19:45:00Z","v":11926,"vw":27.029129},{"c":27.16,"h":27.16,"l":27.03,"n":12,"o":27.03,"t":"2026-10-06T20:00:00Z","v":407,"vw":27.081451},{"c":26.95,"h":27,"l":26.95,"n":3,"o":27,"t":"2026-10-06T20:30:00Z","v":268,"vw":26.980524},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-06T20:45:00Z","v":100,"vw":26.91},{"c":26.91,"h":26.91,"l":26.91,"n":2,"o":26.91,"t":"2026-10-06T21:00:00Z","v":102,"vw":26.91},{"c":26.9225,"h":26.9225,"l":26.91,"n":27,"o":26.91,"t":"2026-10-06T21:30:00Z","v":9774,"vw":26.91625},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-06T21:45:00Z","v":258,"vw":26.6},{"c":26.92,"h":26.92,"l":26.92,"n":8,"o":26.92,"t":"2026-10-06T22:00:00Z","v":158,"vw":26.92},{"c":27.1,"h":27.1,"l":26.92,"n":8,"o":26.92,"t":"2026-10-06T22:15:00Z","v":700,"vw":27.048017},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-06T22:45:00Z","v":100,"vw":26.78},{"c":26.93,"h":26.93,"l":26.93,"n":5,"o":26.93,"t":"2026-10-06T23:00:00Z","v":150,"vw":26.93},{"c":26.7748,"h":26.7748,"l":26.7748,"n":2,"o":26.7748,"t":"2026-10-07T12:30:00Z","v":101,"vw":26.7748},{"c":26.91,"h":26.91,"l":26.8,"n":4,"o":26.8,"t":"2026-10-07T12:45:00Z","v":1481,"vw":26.807483},{"c":26.72,"h":26.835,"l":26.7001,"n":201,"o":26.8,"t":"2026-10-07T13:30:00Z","v":16242,"vw":26.762941},{"c":26.711,"h":26.77,"l":26.65,"n":186,"o":26.72,"t":"2026-10-07T13:45:00Z","v":13011,"vw":26.709225},{"c":26.61,"h":26.765,"l":26.6,"n":87,"o":26.72,"t":"2026-10-07T14:00:00Z","v":8946,"vw":26.670365},{"c":26.51,"h":26.71,"l":26.51,"n":117,"o":26.62,"t":"2026-10-07T14:15:00Z","v":5848,"vw":26.577726},{"c":26.445,"h":26.615,"l":26.38,"n":188,"o":26.54,"t":"2026-10-07T14:30:00Z","v":9368,"vw":26.451052},{"c":26.42,"h":26.51,"l":26.31,"n":135,"o":26.51,"t":"2026-10-07T14:45:00Z","v":23500,"vw":26.352344},{"c":26.28,"h":26.36,"l":26.25,"n":133,"o":26.33,"t":"2026-10-07T15:00:00Z","v":6647,"vw":26.327257},{"c":26.32,"h":26.4482,"l":26.28,"n":60,"o":26.3296,"t":"2026-10-07T15:15:00Z","v":5370,"vw":26.335195},{"c":26.28,"h":26.39,"l":26.28,"n":34,"o":26.31,"t":"2026-10-07T15:30:00Z","v":1397,"vw":26.324932},{"c":26.39,"h":26.46,"l":26.3,"n":91,"o":26.3163,"t":"2026-10-07T15:45:00Z","v":10317,"vw":26.39014},{"c":26.32,"h":26.45,"l":26.32,"n":27,"o":26.45,"t":"2026-10-07T16:00:00Z","v":4996,"vw":26.337637},{"c":26.425,"h":26.435,"l":26.33,"n":36,"o":26.36,"t":"2026-10-07T16:15:00Z","v":2474,"vw":26.411391},{"c":26.31,"h":26.5,"l":26.31,"n":40,"o":26.425,"t":"2026-10-07T16:30:00Z","v":5264,"vw":26.347338},{"c":26.3211,"h":26.415,"l":26.32,"n":30,"o":26.33,"t":"2026-10-07T16:45:00Z","v":2359,"vw":26.360162},{"c":26.3379,"h":26.4285,"l":26.32,"n":46,"o":26.33,"t":"2026-10-07T17:00:00Z","v":2553,"vw":26.33751},{"c":26.3507,"h":26.405,"l":26.31,"n":33,"o":26.405,"t":"2026-10-07T17:15:00Z","v":2174,"vw":26.329975},{"c":26.31,"h":26.44,"l":26.31,"n":26,"o":26.4,"t":"2026-10-07T17:30:00Z","v":1579,"vw":26.398296},{"c":26.31,"h":26.375,"l":26.31,"n":38,"o":26.31,"t":"2026-10-07T17:45:00Z","v":2594,"vw":26.338699},{"c":26.345,"h":26.345,"l":26.345,"n":6,"o":26.345,"t":"2026-10-07T18:00:00Z","v":293,"vw":26.345},{"c":26.345,"h":26.345,"l":26.3,"n":22,"o":26.31,"t":"2026-10-07T18:15:00Z","v":1112,"vw":26.310897},{"c":26.51,"h":26.51,"l":26.32,"n":34,"o":26.32,"t":"2026-10-07T18:30:00Z","v":3400,"vw":26.436579},{"c":26.4,"h":26.425,"l":26.3,"n":57,"o":26.425,"t":"2026-10-07T18:45:00Z","v":18235,"vw":26.313828},{"c":26.31,"h":26.4,"l":26.3,"n":27,"o":26.3,"t":"2026-10-07T19:00:00Z","v":3122,"vw":26.339703},{"c":26.3,"h":26.365,"l":26.25,"n":64,"o":26.3,"t":"2026-10-07T19:15:00Z","v":9039,"vw":26.275806},{"c":26.27,"h":26.28,"l":26.27,"n":9,"o":26.28,"t":"2026-10-07T19:30:00Z","v":245,"vw":26.275},{"c":26.395,"h":26.42,"l":26.27,"n":78,"o":26.27,"t":"2026-10-07T19:45:00Z","v":6020,"vw":26.382596},{"c":26.4,"h":26.4,"l":26.4,"n":9,"o":26.4,"t":"2026-10-07T20:00:00Z","v":240,"vw":26.4},{"c":26.71,"h":26.71,"l":26.38,"n":4,"o":26.38,"t":"2026-10-07T20:15:00Z","v":615,"vw":26.649168},{"c":26.5,"h":26.51,"l":26.5,"n":2,"o":26.51,"t":"2026-10-07T22:00:00Z","v":399,"vw":26.505013},{"c":27.24,"h":27.24,"l":27.24,"n":8,"o":27.24,"t":"2026-10-07T22:30:00Z","v":107,"vw":27.24},{"c":26.6896,"h":26.6896,"l":26.6896,"n":1,"o":26.6896,"t":"2026-10-07T22:45:00Z","v":100,"vw":26.6896},{"c":26.65,"h":26.65,"l":26.64,"n":18,"o":26.64,"t":"2026-10-07T23:00:00Z","v":1511,"vw":26.649328},{"c":26.5,"h":26.5,"l":26.5,"n":8,"o":26.5,"t":"2026-10-08T11:00:00Z","v":153,"vw":26.5},{"c":26.27,"h":26.27,"l":26.27,"n":1,"o":26.27,"t":"2026-10-08T11:15:00Z","v":100,"vw":26.27},{"c":26.28,"h":26.28,"l":26.28,"n":7,"o":26.28,"t":"2026-10-08T11:45:00Z","v":420,"vw":26.28},{"c":26.44,"h":26.44,"l":26.44,"n":7,"o":26.44,"t":"2026-10-08T12:00:00Z","v":227,"vw":26.44},{"c":26.27,"h":26.3109,"l":26.27,"n":2,"o":26.3109,"t":"2026-10-08T12:15:00Z","v":500,"vw":26.29454},{"c":26.31,"h":26.31,"l":26.31,"n":1,"o":26.31,"t":"2026-10-08T12:45:00Z","v":250,"vw":26.31},{"c":26.44,"h":26.55,"l":26.435,"n":8,"o":26.55,"t":"2026-10-08T13:15:00Z","v":362,"vw":26.475},{"c":26.32,"h":26.55,"l":26.32,"n":180,"o":26.5,"t":"2026-10-08T13:30:00Z","v":10843,"vw":26.445163},{"c":26.22,"h":26.35,"l":26.22,"n":115,"o":26.3001,"t":"2026-10-08T13:45:00Z","v":16136,"vw":26.278098},{"c":26.16,"h":26.25,"l":26.15,"n":100,"o":26.25,"t":"2026-10-08T14:00:00Z","v":5421,"vw":26.19361},{"c":26.285,"h":26.285,"l":26.17,"n":14,"o":26.28,"t":"2026-10-08T14:15:00Z","v":1170,"vw":26.232335},{"c":26.17,"h":26.3534,"l":26.15,"n":57,"o":26.3534,"t":"2026-10-08T14:30:00Z","v":3913,"vw":26.216819},{"c":26.08,"h":26.19,"l":26.08,"n":81,"o":26.18,"t":"2026-10-08T14:45:00Z","v":8165,"vw":26.138907},{"c":26.165,"h":26.19,"l":26.02,"n":78,"o":26.08,"t":"2026-10-08T15:00:00Z","v":4321,"vw":26.081223},{"c":26.165,"h":26.165,"l":26.02,"n":22,"o":26.0324,"t":"2026-10-08T15:15:00Z","v":1972,"vw":26.122794},{"c":26.04,"h":26.25,"l":26.02,"n":56,"o":26.15,"t":"2026-10-08T15:30:00Z","v":3902,"vw":26.088972},{"c":26.03,"h":26.09,"l":26.02,"n":69,"o":26.02,"t":"2026-10-08T15:45:00Z","v":4798,"vw":26.054552},{"c":25.975,"h":26.14,"l":25.96,"n":260,"o":26.08,"t":"2026-10-08T16:00:00Z","v":30045,"vw":26.02056},{"c":26.1,"h":26.1544,"l":25.96,"n":82,"o":26,"t":"2026-10-08T16:15:00Z","v":10956,"vw":26.05693},{"c":26.1,"h":26.123,"l":26.1,"n":12,"o":26.1201,"t":"2026-10-08T16:30:00Z","v":913,"vw":26.1183},{"c":25.97,"h":26.1588,"l":25.97,"n":107,"o":26.15,"t":"2026-10-08T16:45:00Z","v":9291,"vw":26.019154},{"c":25.98,"h":26.055,"l":25.97,"n":80,"o":26.055,"t":"2026-10-08T17:00:00Z","v":17214,"vw":26.02585},{"c":26.005,"h":26.05,"l":25.97,"n":75,"o":26.0423,"t":"2026-10-08T17:15:00Z","v":4769,"vw":25.993802},{"c":25.97,"h":26.005,"l":25.97,"n":42,"o":25.97,"t":"2026-10-08T17:30:00Z","v":2305,"vw":25.993313},{"c":26.01,"h":26.025,"l":25.97,"n":77,"o":25.9728,"t":"2026-10-08T17:45:00Z","v":5884,"vw":25.993896},{"c":26.01,"h":26.025,"l":25.97,"n":22,"o":26.01,"t":"2026-10-08T18:00:00Z","v":2314,"vw":26.004909},{"c":26.095,"h":26.095,"l":26,"n":24,"o":26.01,"t":"2026-10-08T18:15:00Z","v":2509,"vw":26.023158},{"c":26.01,"h":26.1,"l":26,"n":40,"o":26.06,"t":"2026-10-08T18:30:00Z","v":2343,"vw":26.02106},{"c":26.0226,"h":26.049,"l":26,"n":24,"o":26.01,"t":"2026-10-08T18:45:00Z","v":1183,"vw":26.017842},{"c":26.01,"h":26.05,"l":26.01,"n":14,"o":26.05,"t":"2026-10-08T19:00:00Z","v":640,"vw":26.027269},{"c":26.04,"h":26.12,"l":26,"n":31,"o":26.1062,"t":"2026-10-08T19:15:00Z","v":2123,"vw":26.07088},{"c":26.05,"h":26.09,"l":26.0446,"n":9,"o":26.09,"t":"2026-10-08T19:30:00Z","v":733,"vw":26.05734},{"c":26.24,"h":26.24,"l":26.01,"n":168,"o":26.03,"t":"2026-10-08T19:45:00Z","v":17802,"vw":26.115431},{"c":26,"h":26.25,"l":26,"n":9,"o":26.25,"t":"2026-10-08T20:00:00Z","v":524,"vw":26.12911},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-08T20:15:00Z","v":250,"vw":26.3},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-08T20:30:00Z","v":520,"vw":26.3},{"c":26.16,"h":26.16,"l":26.16,"n":5,"o":26.16,"t":"2026-10-08T21:45:00Z","v":158,"vw":26.16},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-08T22:00:00Z","v":134,"vw":26.1},{"c":26.28,"h":26.28,"l":26.28,"n":3,"o":26.28,"t":"2026-10-09T11:00:00Z","v":200,"vw":26.28},{"c":26.3,"h":26.3,"l":26.2015,"n":7,"o":26.2015,"t":"2026-10-09T11:15:00Z","v":1020,"vw":26.24435},{"c":26.2142,"h":26.2142,"l":26.2142,"n":1,"o":26.2142,"t":"2026-10-09T12:30:00Z","v":266,"vw":26.2142},{"c":26.2983,"h":26.2983,"l":26.2983,"n":1,"o":26.2983,"t":"2026-10-09T12:45:00Z","v":200,"vw":26.2983},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-10-09T13:00:00Z","v":108,"vw":26.2},{"c":26.05,"h":26.1,"l":26.05,"n":18,"o":26.1,"t":"2026-10-09T13:15:00Z","v":460,"vw":26.078166},{"c":26.03,"h":26.175,"l":26.02,"n":100,"o":26.07,"t":"2026-10-09T13:30:00Z","v":5621,"vw":26.086183},{"c":26.1767,"h":26.1767,"l":26.01,"n":30,"o":26.01,"t":"2026-10-09T13:45:00Z","v":2150,"vw":26.05774},{"c":26.04,"h":26.1957,"l":26.02,"n":24,"o":26.145,"t":"2026-10-09T14:00:00Z","v":1807,"vw":26.098862},{"c":26.0391,"h":26.185,"l":26,"n":101,"o":26.185,"t":"2026-10-09T14:15:00Z","v":16436,"vw":26.04172},{"c":26.1561,"h":26.1561,"l":26.09,"n":6,"o":26.09,"t":"2026-10-09T14:30:00Z","v":411,"vw":26.134067},{"c":26.08,"h":26.14,"l":26.03,"n":19,"o":26.03,"t":"2026-10-09T14:45:00Z","v":1292,"vw":26.11},{"c":26.145,"h":26.145,"l":26.07,"n":5,"o":26.07,"t":"2026-10-09T15:00:00Z","v":267,"vw":26.108235},{"c":26.2212,"h":26.23,"l":26.2212,"n":6,"o":26.23,"t":"2026-10-09T15:15:00Z","v":702,"vw":26.224128},{"c":26.09,"h":26.2164,"l":26.09,"n":13,"o":26.2164,"t":"2026-10-09T15:30:00Z","v":995,"vw":26.145896},{"c":26.24,"h":26.24,"l":26.09,"n":14,"o":26.165,"t":"2026-10-09T15:45:00Z","v":1089,"vw":26.151935},{"c":26.1,"h":26.24,"l":26.05,"n":58,"o":26.24,"t":"2026-10-09T16:00:00Z","v":4559,"vw":26.111133},{"c":26.085,"h":26.17,"l":26.075,"n":55,"o":26.1,"t":"2026-10-09T16:15:00Z","v":16446,"vw":26.098998},{"c":26.33,"h":26.33,"l":26.08,"n":85,"o":26.08,"t":"2026-10-09T16:30:00Z","v":14778,"vw":26.211395},{"c":26.27,"h":26.35,"l":26.27,"n":55,"o":26.305,"t":"2026-10-09T16:45:00Z","v":4535,"vw":26.309847},{"c":26.305,"h":26.305,"l":26.2601,"n":16,"o":26.305,"t":"2026-10-09T17:00:00Z","v":1453,"vw":26.295128},{"c":26.315,"h":26.3792,"l":26.25,"n":19,"o":26.26,"t":"2026-10-09T17:15:00Z","v":1322,"vw":26.295171},{"c":26.3899,"h":26.3899,"l":26.29,"n":16,"o":26.3311,"t":"2026-10-09T17:30:00Z","v":1429,"vw":26.344935},{"c":26.39,"h":26.4,"l":26.28,"n":76,"o":26.298,"t":"2026-10-09T17:45:00Z","v":6792,"vw":26.326484},{"c":26.28,"h":26.39,"l":26.215,"n":54,"o":26.39,"t":"2026-10-09T18:00:00Z","v":7537,"vw":26.296872},{"c":26.26,"h":26.28,"l":26.15,"n":30,"o":26.28,"t":"2026-10-09T18:15:00Z","v":1719,"vw":26.236099},{"c":26.215,"h":26.27,"l":26.215,"n":12,"o":26.27,"t":"2026-10-09T18:30:00Z","v":547,"vw":26.227222},{"c":26.1643,"h":26.215,"l":26.1501,"n":9,"o":26.1501,"t":"2026-10-09T18:45:00Z","v":465,"vw":26.173956},{"c":26.2,"h":26.2,"l":26.2,"n":13,"o":26.2,"t":"2026-10-09T19:00:00Z","v":598,"vw":26.2},{"c":26.2,"h":26.23,"l":26.17,"n":20,"o":26.23,"t":"2026-10-09T19:15:00Z","v":730,"vw":26.199874},{"c":26.14,"h":26.19,"l":26.08,"n":54,"o":26.15,"t":"2026-10-09T19:30:00Z","v":4662,"vw":26.155612},{"c":26.1,"h":26.14,"l":26.05,"n":221,"o":26.08,"t":"2026-10-09T19:45:00Z","v":5356,"vw":26.091575},{"c":26.25,"h":26.29,"l":26.1,"n":15,"o":26.1,"t":"2026-10-09T20:00:00Z","v":627,"vw":26.178339},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-09T20:15:00Z","v":250,"vw":26.4},{"c":26.25,"h":26.25,"l":26.25,"n":5,"o":26.25,"t":"2026-10-09T20:30:00Z","v":256,"vw":26.25},{"c":26.2,"h":26.2,"l":26.2,"n":4,"o":26.2,"t":"2026-10-09T21:30:00Z","v":251,"vw":26.2},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-09T22:15:00Z","v":189,"vw":26.1},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-09T23:15:00Z","v":500,"vw":26.4},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-12T11:30:00Z","v":229,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":7,"o":26.1,"t":"2026-10-12T12:30:00Z","v":219,"vw":26.1},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-12T12:45:00Z","v":400,"vw":26},{"c":26.01,"h":26.01,"l":26.01,"n":7,"o":26.01,"t":"2026-10-12T13:15:00Z","v":380,"vw":26.01},{"c":25.68,"h":26.4,"l":25.66,"n":442,"o":25.94,"t":"2026-10-12T13:30:00Z","v":21018,"vw":25.898993},{"c":25.8,"h":25.8,"l":25.58,"n":67,"o":25.785,"t":"2026-10-12T13:45:00Z","v":3819,"vw":25.678518},{"c":25.38,"h":25.725,"l":25.38,"n":184,"o":25.5501,"t":"2026-10-12T14:00:00Z","v":9243,"vw":25.478186},{"c":25.2652,"h":25.435,"l":25.1,"n":341,"o":25.37,"t":"2026-10-12T14:15:00Z","v":17931,"vw":25.267491},{"c":25.25,"h":25.31,"l":25.13,"n":144,"o":25.1873,"t":"2026-10-12T14:30:00Z","v":9846,"vw":25.211935},{"c":25.2,"h":25.3,"l":25.13,"n":88,"o":25.26,"t":"2026-10-12T14:45:00Z","v":4500,"vw":25.241996},{"c":25.2,"h":25.3073,"l":25.13,"n":80,"o":25.281,"t":"2026-10-12T15:00:00Z","v":10871,"vw":25.214352},{"c":25.2507,"h":25.38,"l":25.14,"n":127,"o":25.25,"t":"2026-10-12T15:15:00Z","v":13909,"vw":25.235233},{"c":25.34,"h":25.3994,"l":25.18,"n":82,"o":25.3,"t":"2026-10-12T15:30:00Z","v":8193,"vw":25.315986},{"c":25.265,"h":25.35,"l":25.26,"n":74,"o":25.34,"t":"2026-10-12T15:45:00Z","v":9343,"vw":25.285197},{"c":25.25,"h":25.35,"l":25.24,"n":75,"o":25.335,"t":"2026-10-12T16:00:00Z","v":2575,"vw":25.316161},{"c":25.24,"h":25.35,"l":25.23,"n":65,"o":25.35,"t":"2026-10-12T16:15:00Z","v":2963,"vw":25.260238},{"c":25.27,"h":25.33,"l":25.26,"n":30,"o":25.31,"t":"2026-10-12T16:30:00Z","v":2455,"vw":25.30824},{"c":25.25,"h":25.3956,"l":25.25,"n":89,"o":25.275,"t":"2026-10-12T16:45:00Z","v":5617,"vw":25.315918},{"c":25.3,"h":25.35,"l":25.24,"n":58,"o":25.31,"t":"2026-10-12T17:00:00Z","v":5289,"vw":25.273018},{"c":25.26,"h":25.338,"l":25.2401,"n":65,"o":25.2962,"t":"2026-10-12T17:15:00Z","v":4596,"vw":25.276178},{"c":25.3699,"h":25.3699,"l":25.26,"n":35,"o":25.26,"t":"2026-10-12T17:30:00Z","v":2702,"vw":25.335342},{"c":25.3,"h":25.34,"l":25.2613,"n":33,"o":25.2613,"t":"2026-10-12T17:45:00Z","v":3345,"vw":25.298778},{"c":25.19,"h":25.34,"l":25.19,"n":95,"o":25.33,"t":"2026-10-12T18:00:00Z","v":26752,"vw":25.246343},{"c":25.295,"h":25.3,"l":25.21,"n":49,"o":25.21,"t":"2026-10-12T18:15:00Z","v":2543,"vw":25.251916},{"c":25.31,"h":25.31,"l":25.27,"n":9,"o":25.27,"t":"2026-10-12T18:30:00Z","v":908,"vw":25.274706},{"c":25.295,"h":25.34,"l":25.25,"n":28,"o":25.295,"t":"2026-10-12T18:45:00Z","v":3884,"vw":25.315867},{"c":25.27,"h":25.3176,"l":25.2012,"n":44,"o":25.3176,"t":"2026-10-12T19:00:00Z","v":3925,"vw":25.260407},{"c":25.35,"h":25.45,"l":25.27,"n":139,"o":25.27,"t":"2026-10-12T19:15:00Z","v":14949,"vw":25.365686},{"c":25.2207,"h":25.3899,"l":25.2207,"n":18,"o":25.305,"t":"2026-10-12T19:30:00Z","v":1287,"vw":25.315369},{"c":25.29,"h":25.32,"l":25.2,"n":137,"o":25.305,"t":"2026-10-12T19:45:00Z","v":8725,"vw":25.267834},{"c":25.54,"h":25.54,"l":25.29,"n":31,"o":25.29,"t":"2026-10-12T20:00:00Z","v":1749,"vw":25.328556},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-12T20:15:00Z","v":105,"vw":25.35},{"c":25.45,"h":25.45,"l":25.45,"n":9,"o":25.45,"t":"2026-10-12T20:30:00Z","v":203,"vw":25.45},{"c":25.45,"h":25.45,"l":25.45,"n":3,"o":25.45,"t":"2026-10-12T20:45:00Z","v":352,"vw":25.45},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-12T21:45:00Z","v":135,"vw":25.55},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-12T23:45:00Z","v":102,"vw":25.52},{"c":25.4,"h":25.4,"l":25.4,"n":25,"o":25.4,"t":"2026-10-13T11:00:00Z","v":310,"vw":25.4},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-13T11:15:00Z","v":500,"vw":25.3},{"c":25.3,"h":25.31,"l":25.3,"n":3,"o":25.31,"t":"2026-10-13T11:30:00Z","v":846,"vw":25.304083},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-13T11:45:00Z","v":101,"vw":25.3},{"c":25.26,"h":25.26,"l":25.25,"n":2,"o":25.25,"t":"2026-10-13T12:45:00Z","v":1200,"vw":25.258333},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-13T13:00:00Z","v":103,"vw":25.25},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-13T13:15:00Z","v":180,"vw":25.26},{"c":25.295,"h":25.7906,"l":25.1,"n":355,"o":25.35,"t":"2026-10-13T13:30:00Z","v":39869,"vw":25.204693},{"c":25.21,"h":25.295,"l":25.21,"n":52,"o":25.21,"t":"2026-10-13T13:45:00Z","v":3971,"vw":25.2627},{"c":25.15,"h":25.295,"l":25.1,"n":86,"o":25.21,"t":"2026-10-13T14:00:00Z","v":10829,"vw":25.172116},{"c":25.2,"h":25.25,"l":25.15,"n":49,"o":25.15,"t":"2026-10-13T14:15:00Z","v":4449,"vw":25.204539},{"c":25.13,"h":25.205,"l":25.11,"n":74,"o":25.18,"t":"2026-10-13T14:30:00Z","v":10711,"vw":25.192623},{"c":25.14,"h":25.215,"l":25.1207,"n":59,"o":25.1207,"t":"2026-10-13T14:45:00Z","v":2918,"vw":25.160415},{"c":25.11,"h":25.225,"l":25.11,"n":52,"o":25.14,"t":"2026-10-13T15:00:00Z","v":7120,"vw":25.13771},{"c":25.11,"h":25.24,"l":25.11,"n":60,"o":25.175,"t":"2026-10-13T15:15:00Z","v":4524,"vw":25.133098},{"c":25.1315,"h":25.17,"l":25.1,"n":73,"o":25.11,"t":"2026-10-13T15:30:00Z","v":7197,"vw":25.114082},{"c":25.18,"h":25.18,"l":25.1,"n":45,"o":25.1,"t":"2026-10-13T15:45:00Z","v":3220,"vw":25.141487},{"c":25.11,"h":25.16,"l":25.11,"n":14,"o":25.16,"t":"2026-10-13T16:00:00Z","v":2645,"vw":25.153806},{"c":25.11,"h":25.22,"l":25.1,"n":42,"o":25.155,"t":"2026-10-13T16:15:00Z","v":3632,"vw":25.176453},{"c":25.1677,"h":25.1677,"l":25.11,"n":34,"o":25.13,"t":"2026-10-13T16:30:00Z","v":1713,"vw":25.119949},{"c":25.11,"h":25.2,"l":25.11,"n":42,"o":25.11,"t":"2026-10-13T16:45:00Z","v":2702,"vw":25.143841},{"c":25.125,"h":25.2,"l":25.1012,"n":52,"o":25.11,"t":"2026-10-13T17:00:00Z","v":4384,"vw":25.130588},{"c":25.17,"h":25.17,"l":25.12,"n":19,"o":25.12,"t":"2026-10-13T17:15:00Z","v":838,"vw":25.15007},{"c":25.14,"h":25.15,"l":25.14,"n":15,"o":25.15,"t":"2026-10-13T17:30:00Z","v":654,"vw":25.144167},{"c":25.15,"h":25.1865,"l":25.14,"n":14,"o":25.15,"t":"2026-10-13T17:45:00Z","v":1969,"vw":25.162341},{"c":25.12,"h":25.16,"l":25.11,"n":27,"o":25.15,"t":"2026-10-13T18:00:00Z","v":5547,"vw":25.137809},{"c":25.155,"h":25.155,"l":25.1202,"n":18,"o":25.15,"t":"2026-10-13T18:15:00Z","v":1644,"vw":25.135573},{"c":25.13,"h":25.165,"l":25.12,"n":38,"o":25.1202,"t":"2026-10-13T18:30:00Z","v":2497,"vw":25.145208},{"c":25.135,"h":25.1842,"l":25.13,"n":18,"o":25.13,"t":"2026-10-13T18:45:00Z","v":1088,"vw":25.154561},{"c":25.16,"h":25.2,"l":25.12,"n":25,"o":25.14,"t":"2026-10-13T19:00:00Z","v":2640,"vw":25.147901},{"c":25.15,"h":25.16,"l":25.111,"n":41,"o":25.16,"t":"2026-10-13T19:15:00Z","v":2429,"vw":25.137561},{"c":25.17,"h":25.18,"l":25.12,"n":41,"o":25.17,"t":"2026-10-13T19:30:00Z","v":2171,"vw":25.15279},{"c":25.14,"h":25.249,"l":25.14,"n":142,"o":25.15,"t":"2026-10-13T19:45:00Z","v":8182,"vw":25.183858},{"c":25.25,"h":25.25,"l":25.15,"n":10,"o":25.15,"t":"2026-10-13T20:00:00Z","v":812,"vw":25.175157},{"c":25.21,"h":25.21,"l":25.21,"n":9,"o":25.21,"t":"2026-10-13T20:15:00Z","v":404,"vw":25.21},{"c":25.65,"h":25.65,"l":25.65,"n":49,"o":25.65,"t":"2026-10-13T22:45:00Z","v":3819,"vw":25.65},{"c":25.1,"h":25.55,"l":25.1,"n":36,"o":25.55,"t":"2026-10-13T23:00:00Z","v":1802,"vw":25.342183},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-14T11:15:00Z","v":1000,"vw":25.35},{"c":25.15,"h":25.4044,"l":25.15,"n":25,"o":25.16,"t":"2026-10-14T12:30:00Z","v":8870,"vw":25.157944},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-14T12:45:00Z","v":100,"vw":25.11},{"c":25.12,"h":25.12,"l":25.1,"n":14,"o":25.11,"t":"2026-10-14T13:15:00Z","v":1670,"vw":25.11061},{"c":25.12,"h":25.305,"l":25.08,"n":223,"o":25.12,"t":"2026-10-14T13:30:00Z","v":11117,"vw":25.137964},{"c":25.24,"h":25.305,"l":25.06,"n":91,"o":25.305,"t":"2026-10-14T13:45:00Z","v":8676,"vw":25.116608},{"c":25,"h":25.1588,"l":25,"n":269,"o":25.095,"t":"2026-10-14T14:00:00Z","v":13926,"vw":25.036287},{"c":24.996,"h":25.125,"l":24.92,"n":390,"o":25.0183,"t":"2026-10-14T14:15:00Z","v":30430,"vw":25.00027},{"c":24.95,"h":25.055,"l":24.95,"n":107,"o":24.95,"t":"2026-10-14T14:30:00Z","v":4204,"vw":24.975198},{"c":24.98,"h":25.0214,"l":24.96,"n":130,"o":24.96,"t":"2026-10-14T14:45:00Z","v":5091,"vw":24.991158},{"c":24.95,"h":25.06,"l":24.95,"n":102,"o":24.961,"t":"2026-10-14T15:00:00Z","v":4561,"vw":24.991895},{"c":24.98,"h":25.065,"l":24.93,"n":136,"o":24.96,"t":"2026-10-14T15:15:00Z","v":13352,"vw":24.98201},{"c":24.97,"h":25.02,"l":24.96,"n":77,"o":24.99,"t":"2026-10-14T15:30:00Z","v":7273,"vw":24.993358},{"c":25.005,"h":25.01,"l":24.961,"n":91,"o":24.97,"t":"2026-10-14T15:45:00Z","v":5400,"vw":24.978436},{"c":24.92,"h":24.98,"l":24.92,"n":82,"o":24.97,"t":"2026-10-14T16:00:00Z","v":5134,"vw":24.947505},{"c":24.805,"h":24.95,"l":24.8,"n":226,"o":24.9,"t":"2026-10-14T16:15:00Z","v":22248,"vw":24.8993},{"c":24.875,"h":24.94,"l":24.81,"n":67,"o":24.91,"t":"2026-10-14T16:30:00Z","v":4724,"vw":24.888255},{"c":24.85,"h":24.96,"l":24.8,"n":332,"o":24.86,"t":"2026-10-14T16:45:00Z","v":4918,"vw":24.891603},{"c":24.95,"h":24.96,"l":24.85,"n":51,"o":24.85,"t":"2026-10-14T17:00:00Z","v":4004,"vw":24.927671},{"c":24.9,"h":24.9778,"l":24.87,"n":56,"o":24.8706,"t":"2026-10-14T17:15:00Z","v":3772,"vw":24.901464},{"c":24.965,"h":25,"l":24.88,"n":138,"o":24.91,"t":"2026-10-14T17:30:00Z","v":10644,"vw":24.928931},{"c":24.87,"h":24.97,"l":24.87,"n":60,"o":24.97,"t":"2026-10-14T17:45:00Z","v":3583,"vw":24.903565},{"c":24.8514,"h":24.91,"l":24.84,"n":99,"o":24.91,"t":"2026-10-14T18:00:00Z","v":6537,"vw":24.865763},{"c":24.88,"h":24.95,"l":24.84,"n":50,"o":24.87,"t":"2026-10-14T18:15:00Z","v":2874,"vw":24.899385},{"c":24.99,"h":24.99,"l":24.88,"n":50,"o":24.965,"t":"2026-10-14T18:30:00Z","v":2518,"vw":24.936627},{"c":24.94,"h":24.9891,"l":24.9,"n":61,"o":24.91,"t":"2026-10-14T18:45:00Z","v":4141,"vw":24.940434},{"c":24.931,"h":24.99,"l":24.92,"n":81,"o":24.96,"t":"2026-10-14T19:00:00Z","v":7177,"vw":24.950312},{"c":24.97,"h":25,"l":24.93,"n":65,"o":24.95,"t":"2026-10-14T19:15:00Z","v":4105,"vw":24.967955},{"c":25.08,"h":25.08,"l":24.985,"n":141,"o":25,"t":"2026-10-14T19:30:00Z","v":9214,"vw":25.027911},{"c":25.125,"h":25.225,"l":25.04,"n":202,"o":25.04,"t":"2026-10-14T19:45:00Z","v":18231,"vw":25.133572},{"c":25,"h":25.1,"l":25,"n":13,"o":25.1,"t":"2026-10-14T20:00:00Z","v":994,"vw":25.054273},{"c":25.2,"h":25.2,"l":24.71,"n":3,"o":24.71,"t":"2026-10-14T20:45:00Z","v":405,"vw":24.8325},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-14T21:00:00Z","v":100,"vw":24.75},{"c":25.2,"h":25.2,"l":24.75,"n":5,"o":24.75,"t":"2026-10-14T21:15:00Z","v":2328,"vw":25.154834},{"c":25.06,"h":25.2,"l":25.06,"n":8,"o":25.2,"t":"2026-10-14T21:30:00Z","v":526,"vw":25.172},{"c":25.1,"h":25.1,"l":25,"n":18,"o":25,"t":"2026-10-14T21:45:00Z","v":1209,"vw":25.089276},{"c":25,"h":25.01,"l":25,"n":4,"o":25.01,"t":"2026-10-14T22:00:00Z","v":290,"vw":25.004016},{"c":25,"h":25.1,"l":25,"n":10,"o":25.1,"t":"2026-10-14T22:15:00Z","v":953,"vw":25.048811},{"c":24.7,"h":25.05,"l":24.5,"n":189,"o":25.05,"t":"2026-10-14T22:30:00Z","v":24458,"vw":24.67573},{"c":24.91,"h":24.9549,"l":24.91,"n":17,"o":24.94,"t":"2026-10-14T22:45:00Z","v":1402,"vw":24.923618},{"c":24.5,"h":24.89,"l":24.5,"n":40,"o":24.89,"t":"2026-10-14T23:00:00Z","v":7067,"vw":24.533785},{"c":24.63,"h":24.63,"l":24.49,"n":9,"o":24.49,"t":"2026-10-14T23:15:00Z","v":8489,"vw":24.501395},{"c":24.43,"h":24.6,"l":24.43,"n":26,"o":24.6,"t":"2026-10-14T23:30:00Z","v":1508,"vw":24.465124},{"c":24.45,"h":24.45,"l":24.45,"n":9,"o":24.45,"t":"2026-10-14T23:45:00Z","v":250,"vw":24.45},{"c":24.45,"h":24.46,"l":24.44,"n":9,"o":24.44,"t":"2026-10-15T11:00:00Z","v":534,"vw":24.447126},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-15T11:15:00Z","v":1000,"vw":24.51},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-15T11:30:00Z","v":100,"vw":24.5},{"c":24.6005,"h":24.69,"l":24.5,"n":25,"o":24.5,"t":"2026-10-15T12:00:00Z","v":1366,"vw":24.566239},{"c":24.5,"h":24.5,"l":24.5,"n":6,"o":24.5,"t":"2026-10-15T12:15:00Z","v":606,"vw":24.5},{"c":24.51,"h":24.51,"l":24.5,"n":9,"o":24.5,"t":"2026-10-15T12:30:00Z","v":1300,"vw":24.500833},{"c":24.45,"h":24.56,"l":24.45,"n":70,"o":24.56,"t":"2026-10-15T12:45:00Z","v":3200,"vw":24.554298},{"c":24.5,"h":24.65,"l":24.45,"n":39,"o":24.46,"t":"2026-10-15T13:00:00Z","v":847,"vw":24.557185},{"c":24.25,"h":24.5,"l":24.25,"n":171,"o":24.5,"t":"2026-10-15T13:15:00Z","v":6278,"vw":24.436918},{"c":24.1,"h":24.5,"l":24,"n":550,"o":24.24,"t":"2026-10-15T13:30:00Z","v":43500,"vw":24.193454},{"c":24.075,"h":24.2899,"l":23.9,"n":549,"o":24.07,"t":"2026-10-15T13:45:00Z","v":51718,"vw":24.036274},{"c":24.35,"h":24.45,"l":24,"n":195,"o":24.1,"t":"2026-10-15T14:00:00Z","v":24118,"vw":24.133953},{"c":24.26,"h":24.4822,"l":24.24,"n":183,"o":24.37,"t":"2026-10-15T14:15:00Z","v":21803,"vw":24.321296},{"c":24.47,"h":24.51,"l":24.25,"n":97,"o":24.305,"t":"2026-10-15T14:30:00Z","v":15383,"vw":24.439619},{"c":24.5,"h":24.625,"l":24.4175,"n":60,"o":24.4175,"t":"2026-10-15T14:45:00Z","v":2639,"vw":24.497918},{"c":25.013,"h":25.013,"l":24.5197,"n":137,"o":24.5197,"t":"2026-10-15T15:00:00Z","v":9128,"vw":24.798194},{"c":24.9,"h":25.1033,"l":24.8728,"n":78,"o":25.05,"t":"2026-10-15T15:15:00Z","v":8127,"vw":24.948143},{"c":24.995,"h":24.995,"l":24.8401,"n":22,"o":24.995,"t":"2026-10-15T15:30:00Z","v":10675,"vw":24.848564},{"c":24.94,"h":24.94,"l":24.7731,"n":78,"o":24.86,"t":"2026-10-15T15:45:00Z","v":4260,"vw":24.872107},{"c":25.1188,"h":25.1188,"l":25,"n":26,"o":25.04,"t":"2026-10-15T16:00:00Z","v":8103,"vw":25.090602},{"c":25.25,"h":25.37,"l":25.02,"n":124,"o":25.1,"t":"2026-10-15T16:15:00Z","v":16284,"vw":25.159707},{"c":25.27,"h":25.345,"l":25.185,"n":30,"o":25.345,"t":"2026-10-15T16:30:00Z","v":4760,"vw":25.241892},{"c":25.185,"h":25.27,"l":25.1567,"n":19,"o":25.1567,"t":"2026-10-15T16:45:00Z","v":1423,"vw":25.1793},{"c":25.185,"h":25.2662,"l":25.185,"n":17,"o":25.2662,"t":"2026-10-15T17:00:00Z","v":755,"vw":25.226081},{"c":25.2,"h":25.225,"l":25.1501,"n":20,"o":25.1501,"t":"2026-10-15T17:15:00Z","v":3576,"vw":25.157623},{"c":25.299,"h":25.299,"l":25.1512,"n":72,"o":25.25,"t":"2026-10-15T17:30:00Z","v":6204,"vw":25.242766},{"c":25.31,"h":25.32,"l":25.22,"n":22,"o":25.3,"t":"2026-10-15T17:45:00Z","v":1226,"vw":25.283841},{"c":25.32,"h":25.33,"l":25.23,"n":43,"o":25.23,"t":"2026-10-15T18:00:00Z","v":8912,"vw":25.298767},{"c":25.59,"h":25.59,"l":25.22,"n":158,"o":25.275,"t":"2026-10-15T18:15:00Z","v":15625,"vw":25.412084},{"c":25.9898,"h":25.9898,"l":25.545,"n":331,"o":25.59,"t":"2026-10-15T18:30:00Z","v":31165,"vw":25.719671},{"c":25.92,"h":25.96,"l":25.805,"n":200,"o":25.96,"t":"2026-10-15T18:45:00Z","v":22020,"vw":25.875637},{"c":25.74,"h":25.9,"l":25.7,"n":109,"o":25.83,"t":"2026-10-15T19:00:00Z","v":9022,"vw":25.792666},{"c":25.815,"h":25.88,"l":25.81,"n":79,"o":25.82,"t":"2026-10-15T19:15:00Z","v":6282,"vw":25.849366},{"c":25.74,"h":25.85,"l":25.74,"n":67,"o":25.815,"t":"2026-10-15T19:30:00Z","v":3204,"vw":25.77257},{"c":25.5,"h":25.8,"l":25.23,"n":218,"o":25.77,"t":"2026-10-15T19:45:00Z","v":16122,"vw":25.695687},{"c":25.65,"h":25.65,"l":25.65,"n":11,"o":25.65,"t":"2026-10-15T20:00:00Z","v":3638,"vw":25.65},{"c":25.75,"h":25.75,"l":25.45,"n":12,"o":25.46,"t":"2026-10-15T20:45:00Z","v":653,"vw":25.56938},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-15T21:00:00Z","v":107,"vw":25.5},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-15T22:15:00Z","v":104,"vw":25.4},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-15T23:30:00Z","v":280,"vw":25.35},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-16T11:00:00Z","v":100,"vw":25.4},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-16T12:15:00Z","v":822,"vw":25.6},{"c":25.6,"h":25.607,"l":25.6,"n":31,"o":25.6,"t":"2026-10-16T12:30:00Z","v":462,"vw":25.602029},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-16T13:00:00Z","v":220,"vw":25.35},{"c":25.43,"h":25.43,"l":25.35,"n":3,"o":25.35,"t":"2026-10-16T13:15:00Z","v":314,"vw":25.376667},{"c":25.17,"h":25.5063,"l":25.17,"n":162,"o":25.25,"t":"2026-10-16T13:30:00Z","v":7760,"vw":25.25644},{"c":25.25,"h":25.27,"l":25.125,"n":89,"o":25.27,"t":"2026-10-16T13:45:00Z","v":5779,"vw":25.179897},{"c":25.195,"h":25.21,"l":25.11,"n":57,"o":25.21,"t":"2026-10-16T14:00:00Z","v":5564,"vw":25.159118},{"c":25.13,"h":25.2,"l":25.12,"n":54,"o":25.1201,"t":"2026-10-16T14:15:00Z","v":3277,"vw":25.145448},{"c":25.2,"h":25.2,"l":25.12,"n":45,"o":25.12,"t":"2026-10-16T14:30:00Z","v":3402,"vw":25.185587},{"c":25.255,"h":25.365,"l":25.24,"n":193,"o":25.27,"t":"2026-10-16T14:45:00Z","v":25259,"vw":25.303463},{"c":25.215,"h":25.215,"l":25.15,"n":22,"o":25.21,"t":"2026-10-16T15:00:00Z","v":2718,"vw":25.199375},{"c":25.1,"h":25.2199,"l":25.1,"n":56,"o":25.16,"t":"2026-10-16T15:15:00Z","v":2525,"vw":25.141164},{"c":25.02,"h":25.2,"l":25,"n":148,"o":25.2,"t":"2026-10-16T15:30:00Z","v":16126,"vw":25.041207},{"c":24.89,"h":25.05,"l":24.8,"n":99,"o":25.02,"t":"2026-10-16T15:45:00Z","v":4597,"vw":24.937802},{"c":24.91,"h":25.01,"l":24.9,"n":71,"o":24.925,"t":"2026-10-16T16:00:00Z","v":5864,"vw":24.936107},{"c":24.9715,"h":25.035,"l":24.9715,"n":47,"o":25.035,"t":"2026-10-16T16:15:00Z","v":4265,"vw":25.017978},{"c":24.9704,"h":25.035,"l":24.9704,"n":35,"o":25.035,"t":"2026-10-16T16:30:00Z","v":2392,"vw":25.017649},{"c":24.94,"h":24.99,"l":24.9,"n":45,"o":24.99,"t":"2026-10-16T16:45:00Z","v":3764,"vw":24.933433},{"c":24.865,"h":24.96,"l":24.76,"n":98,"o":24.89,"t":"2026-10-16T17:00:00Z","v":8385,"vw":24.812913},{"c":24.92,"h":24.92,"l":24.77,"n":189,"o":24.77,"t":"2026-10-16T17:15:00Z","v":10101,"vw":24.870748},{"c":24.83,"h":25.04,"l":24.81,"n":31,"o":24.9,"t":"2026-10-16T17:30:00Z","v":3970,"vw":24.936806},{"c":24.851,"h":24.945,"l":24.81,"n":82,"o":24.84,"t":"2026-10-16T17:45:00Z","v":7858,"vw":24.878979},{"c":24.8,"h":24.875,"l":24.76,"n":68,"o":24.81,"t":"2026-10-16T18:00:00Z","v":8765,"vw":24.848233},{"c":24.75,"h":24.87,"l":24.75,"n":110,"o":24.87,"t":"2026-10-16T18:15:00Z","v":6775,"vw":24.767602},{"c":24.63,"h":24.77,"l":24.6201,"n":146,"o":24.7,"t":"2026-10-16T18:30:00Z","v":10204,"vw":24.677206},{"c":24.55,"h":24.67,"l":24.51,"n":131,"o":24.63,"t":"2026-10-16T18:45:00Z","v":8418,"vw":24.581205},{"c":24.39,"h":24.551,"l":24.16,"n":450,"o":24.55,"t":"2026-10-16T19:00:00Z","v":43791,"vw":24.309411},{"c":24.425,"h":24.425,"l":24.25,"n":186,"o":24.31,"t":"2026-10-16T19:15:00Z","v":9225,"vw":24.358988},{"c":24.257,"h":24.53,"l":24.11,"n":368,"o":24.45,"t":"2026-10-16T19:30:00Z","v":55812,"vw":24.231306},{"c":24.24,"h":24.4048,"l":24.15,"n":370,"o":24.15,"t":"2026-10-16T19:45:00Z","v":11999,"vw":24.244859},{"c":24.625,"h":24.625,"l":24.33,"n":32,"o":24.33,"t":"2026-10-16T20:00:00Z","v":963,"vw":24.49851},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-16T20:15:00Z","v":120,"vw":24.65},{"c":24.35,"h":24.35,"l":24.35,"n":5,"o":24.35,"t":"2026-10-16T20:30:00Z","v":1050,"vw":24.35},{"c":24.39,"h":24.39,"l":24.39,"n":2,"o":24.39,"t":"2026-10-16T20:45:00Z","v":110,"vw":24.39},{"c":24.64,"h":24.64,"l":24.62,"n":11,"o":24.62,"t":"2026-10-16T21:00:00Z","v":3301,"vw":24.638184},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-16T21:15:00Z","v":100,"vw":24.65},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-16T21:30:00Z","v":100,"vw":24.6},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-16T21:45:00Z","v":105,"vw":24.65},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-16T22:00:00Z","v":100,"vw":24.5},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-16T23:30:00Z","v":200,"vw":24.65},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-19T11:15:00Z","v":496,"vw":24.5},{"c":24.2,"h":24.2,"l":24.16,"n":6,"o":24.16,"t":"2026-10-19T12:30:00Z","v":1000,"vw":24.167839},{"c":24.48,"h":24.48,"l":24,"n":2,"o":24,"t":"2026-10-19T12:45:00Z","v":600,"vw":24.24},{"c":24.96,"h":24.96,"l":24.96,"n":2,"o":24.96,"t":"2026-10-19T13:00:00Z","v":301,"vw":24.96},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-19T13:15:00Z","v":700,"vw":25},{"c":24.3211,"h":24.5,"l":24.21,"n":222,"o":24.35,"t":"2026-10-19T13:30:00Z","v":9217,"vw":24.335855},{"c":24.37,"h":24.37,"l":24.191,"n":55,"o":24.2,"t":"2026-10-19T13:45:00Z","v":2413,"vw":24.26732},{"c":24.62,"h":24.62,"l":24.15,"n":154,"o":24.35,"t":"2026-10-19T14:00:00Z","v":17718,"vw":24.279647},{"c":24.5154,"h":24.5154,"l":24.35,"n":42,"o":24.35,"t":"2026-10-19T14:15:00Z","v":4189,"vw":24.403422},{"c":24.475,"h":24.475,"l":24.28,"n":62,"o":24.45,"t":"2026-10-19T14:30:00Z","v":3327,"vw":24.41439},{"c":24.68,"h":24.855,"l":24.535,"n":101,"o":24.545,"t":"2026-10-19T14:45:00Z","v":5970,"vw":24.686023},{"c":24.78,"h":24.8584,"l":24.67,"n":21,"o":24.67,"t":"2026-10-19T15:00:00Z","v":1072,"vw":24.785022},{"c":24.81,"h":24.85,"l":24.795,"n":41,"o":24.795,"t":"2026-10-19T15:15:00Z","v":1742,"vw":24.813572},{"c":24.8125,"h":24.98,"l":24.8,"n":178,"o":24.84,"t":"2026-10-19T15:30:00Z","v":20384,"vw":24.846539},{"c":24.81,"h":24.9999,"l":24.81,"n":43,"o":24.85,"t":"2026-10-19T15:45:00Z","v":2913,"vw":24.901732},{"c":24.65,"h":24.785,"l":24.64,"n":32,"o":24.785,"t":"2026-10-19T16:00:00Z","v":1372,"vw":24.715118},{"c":24.65,"h":24.6568,"l":24.51,"n":33,"o":24.6536,"t":"2026-10-19T16:15:00Z","v":1858,"vw":24.602858},{"c":24.5769,"h":24.64,"l":24.51,"n":48,"o":24.52,"t":"2026-10-19T16:30:00Z","v":3661,"vw":24.575486},{"c":24.5,"h":24.6478,"l":24.5,"n":23,"o":24.575,"t":"2026-10-19T16:45:00Z","v":1763,"vw":24.575231},{"c":24.41,"h":24.4608,"l":24.41,"n":13,"o":24.4608,"t":"2026-10-19T17:00:00Z","v":579,"vw":24.4308},{"c":24.6199,"h":24.6199,"l":24.41,"n":17,"o":24.43,"t":"2026-10-19T17:15:00Z","v":3140,"vw":24.58437},{"c":24.52,"h":24.54,"l":24.5009,"n":31,"o":24.54,"t":"2026-10-19T17:30:00Z","v":901,"vw":24.526411},{"c":24.45,"h":24.535,"l":24.45,"n":34,"o":24.535,"t":"2026-10-19T17:45:00Z","v":2844,"vw":24.495346},{"c":24.62,"h":24.62,"l":24.45,"n":15,"o":24.6031,"t":"2026-10-19T18:00:00Z","v":2782,"vw":24.533884},{"c":24.42,"h":24.515,"l":24.41,"n":9,"o":24.515,"t":"2026-10-19T18:15:00Z","v":1669,"vw":24.491678},{"c":24.485,"h":24.49,"l":24.36,"n":66,"o":24.45,"t":"2026-10-19T18:30:00Z","v":13947,"vw":24.413278},{"c":24.49,"h":24.49,"l":24.4326,"n":20,"o":24.475,"t":"2026-10-19T18:45:00Z","v":482,"vw":24.467104},{"c":24.496,"h":24.5099,"l":24.496,"n":6,"o":24.5099,"t":"2026-10-19T19:00:00Z","v":426,"vw":24.501957},{"c":24.5924,"h":24.5924,"l":24.41,"n":27,"o":24.45,"t":"2026-10-19T19:15:00Z","v":1138,"vw":24.487852},{"c":24.55,"h":24.55,"l":24.45,"n":14,"o":24.45,"t":"2026-10-19T19:30:00Z","v":589,"vw":24.515},{"c":24.59,"h":24.66,"l":24.46,"n":103,"o":24.555,"t":"2026-10-19T19:45:00Z","v":8663,"vw":24.577056},{"c":24.8881,"h":24.8881,"l":24.8881,"n":1,"o":24.8881,"t":"2026-10-19T22:00:00Z","v":100,"vw":24.8881},{"c":24.15,"h":24.15,"l":24.15,"n":22,"o":24.15,"t":"2026-10-19T23:00:00Z","v":506,"vw":24.15},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-20T11:00:00Z","v":156,"vw":24.2},{"c":24.2305,"h":24.2305,"l":24.2305,"n":2,"o":24.2305,"t":"2026-10-20T11:45:00Z","v":110,"vw":24.2305},{"c":24.2313,"h":24.2313,"l":24.2313,"n":1,"o":24.2313,"t":"2026-10-20T12:00:00Z","v":215,"vw":24.2313},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-20T12:15:00Z","v":208,"vw":24.4},{"c":24.27,"h":24.4,"l":24.23,"n":5,"o":24.23,"t":"2026-10-20T12:30:00Z","v":1550,"vw":24.35},{"c":24.23,"h":24.4,"l":24.23,"n":7,"o":24.4,"t":"2026-10-20T12:45:00Z","v":320,"vw":24.286667},{"c":24.09,"h":24.7266,"l":24.09,"n":168,"o":24.49,"t":"2026-10-20T13:30:00Z","v":10809,"vw":24.311893},{"c":23.95,"h":24.105,"l":23.85,"n":357,"o":24.05,"t":"2026-10-20T13:45:00Z","v":17892,"vw":23.982994},{"c":24.025,"h":24.1,"l":23.9,"n":252,"o":23.95,"t":"2026-10-20T14:00:00Z","v":31526,"vw":23.982043},{"c":24.1,"h":24.17,"l":23.96,"n":206,"o":24.02,"t":"2026-10-20T14:15:00Z","v":15777,"vw":24.070971},{"c":24.03,"h":24.1638,"l":23.99,"n":95,"o":24.1,"t":"2026-10-20T14:30:00Z","v":17731,"vw":24.043434},{"c":24.03,"h":24.2,"l":24.03,"n":147,"o":24.03,"t":"2026-10-20T14:45:00Z","v":8750,"vw":24.086884},{"c":23.98,"h":24.11,"l":23.98,"n":159,"o":24.03,"t":"2026-10-20T15:00:00Z","v":6194,"vw":24.048301},{"c":23.94,"h":24.1408,"l":23.92,"n":138,"o":23.98,"t":"2026-10-20T15:15:00Z","v":8770,"vw":23.962791},{"c":23.84,"h":24.19,"l":23.81,"n":278,"o":23.95,"t":"2026-10-20T15:30:00Z","v":15643,"vw":23.918286},{"c":23.75,"h":23.9288,"l":23.75,"n":263,"o":23.84,"t":"2026-10-20T15:45:00Z","v":12302,"vw":23.811757},{"c":23.81,"h":24.1,"l":23.75,"n":137,"o":23.8399,"t":"2026-10-20T16:00:00Z","v":16361,"vw":23.985269},{"c":23.915,"h":24.09,"l":23.77,"n":143,"o":23.81,"t":"2026-10-20T16:15:00Z","v":5609,"vw":23.86777},{"c":23.97,"h":24.1,"l":23.85,"n":66,"o":23.85,"t":"2026-10-20T16:30:00Z","v":9912,"vw":23.932293},{"c":23.98,"h":24.035,"l":23.97,"n":47,"o":23.98,"t":"2026-10-20T16:45:00Z","v":2901,"vw":23.977603},{"c":23.91,"h":24,"l":23.88,"n":58,"o":23.88,"t":"2026-10-20T17:00:00Z","v":2140,"vw":23.918065},{"c":23.82,"h":24.0019,"l":23.81,"n":105,"o":23.91,"t":"2026-10-20T17:15:00Z","v":7582,"vw":23.881936},{"c":23.87,"h":23.965,"l":23.81,"n":109,"o":23.81,"t":"2026-10-20T17:30:00Z","v":5438,"vw":23.894071},{"c":23.86,"h":23.955,"l":23.84,"n":98,"o":23.86,"t":"2026-10-20T17:45:00Z","v":5427,"vw":23.892813},{"c":23.9,"h":23.985,"l":23.86,"n":124,"o":23.86,"t":"2026-10-20T18:00:00Z","v":6846,"vw":23.899505},{"c":23.9525,"h":23.975,"l":23.84,"n":146,"o":23.9,"t":"2026-10-20T18:15:00Z","v":14129,"vw":23.888145},{"c":23.82,"h":23.9625,"l":23.8,"n":65,"o":23.9575,"t":"2026-10-20T18:30:00Z","v":5780,"vw":23.847849},{"c":23.77,"h":23.9,"l":23.76,"n":71,"o":23.82,"t":"2026-10-20T18:45:00Z","v":5766,"vw":23.814302},{"c":23.915,"h":23.97,"l":23.77,"n":171,"o":23.77,"t":"2026-10-20T19:00:00Z","v":20193,"vw":23.832851},{"c":23.94,"h":23.96,"l":23.86,"n":36,"o":23.92,"t":"2026-10-20T19:15:00Z","v":2482,"vw":23.908603},{"c":23.87,"h":23.9783,"l":23.82,"n":84,"o":23.945,"t":"2026-10-20T19:30:00Z","v":8308,"vw":23.864086},{"c":24.03,"h":24.13,"l":23.8121,"n":313,"o":23.91,"t":"2026-10-20T19:45:00Z","v":27726,"vw":23.929455},{"c":24.2,"h":24.2,"l":24,"n":11,"o":24.07,"t":"2026-10-20T20:00:00Z","v":1619,"vw":24.064253},{"c":23.81,"h":23.81,"l":23.81,"n":2,"o":23.81,"t":"2026-10-20T20:15:00Z","v":250,"vw":23.81},{"c":24.2,"h":24.2,"l":23.91,"n":5,"o":23.91,"t":"2026-10-20T20:30:00Z","v":235,"vw":24.055},{"c":24.15,"h":24.15,"l":24.15,"n":4,"o":24.15,"t":"2026-10-20T20:45:00Z","v":227,"vw":24.15},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-20T21:00:00Z","v":500,"vw":23.81},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-20T21:15:00Z","v":360,"vw":24.19},{"c":24.2,"h":24.2,"l":23.8907,"n":5,"o":23.8907,"t":"2026-10-20T21:30:00Z","v":1440,"vw":24.176479},{"c":24.19,"h":24.2,"l":24.19,"n":4,"o":24.19,"t":"2026-10-20T21:45:00Z","v":1000,"vw":24.193524},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-20T22:00:00Z","v":200,"vw":24.19},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-20T22:15:00Z","v":200,"vw":24.19},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-20T22:45:00Z","v":202,"vw":24},{"c":24.4,"h":24.4,"l":24.15,"n":12,"o":24.15,"t":"2026-10-20T23:00:00Z","v":1249,"vw":24.321226},{"c":24,"h":24.2,"l":24,"n":4,"o":24,"t":"2026-10-20T23:45:00Z","v":408,"vw":24.05},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-21T08:15:00Z","v":166,"vw":24.1},{"c":24.16,"h":24.356,"l":24.16,"n":2,"o":24.356,"t":"2026-10-21T11:15:00Z","v":650,"vw":24.310769},{"c":24.25,"h":24.25,"l":24.16,"n":4,"o":24.16,"t":"2026-10-21T11:30:00Z","v":635,"vw":24.205},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-21T12:15:00Z","v":110,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-21T12:45:00Z","v":199,"vw":24.25},{"c":24.2487,"h":24.2487,"l":24.16,"n":2,"o":24.16,"t":"2026-10-21T13:00:00Z","v":1828,"vw":24.240063},{"c":24.23,"h":24.23,"l":24.175,"n":4,"o":24.175,"t":"2026-10-21T13:15:00Z","v":326,"vw":24.196154},{"c":24.5887,"h":24.59,"l":24.1,"n":306,"o":24.1,"t":"2026-10-21T13:30:00Z","v":27266,"vw":24.334158},{"c":24.39,"h":24.5,"l":24.26,"n":67,"o":24.3,"t":"2026-10-21T13:45:00Z","v":8467,"vw":24.403317},{"c":24.42,"h":24.52,"l":24.3,"n":24,"o":24.3,"t":"2026-10-21T14:00:00Z","v":2152,"vw":24.368756},{"c":24.375,"h":24.55,"l":24.25,"n":91,"o":24.335,"t":"2026-10-21T14:15:00Z","v":11259,"vw":24.348604},{"c":24.55,"h":24.55,"l":24.26,"n":82,"o":24.47,"t":"2026-10-21T14:30:00Z","v":12682,"vw":24.399444},{"c":24.4304,"h":24.65,"l":24.4304,"n":113,"o":24.59,"t":"2026-10-21T14:45:00Z","v":13836,"vw":24.566731},{"c":24.575,"h":24.6,"l":24.5129,"n":40,"o":24.5129,"t":"2026-10-21T15:00:00Z","v":3340,"vw":24.573579},{"c":24.69,"h":24.69,"l":24.585,"n":52,"o":24.585,"t":"2026-10-21T15:15:00Z","v":3425,"vw":24.64168},{"c":24.66,"h":24.74,"l":24.58,"n":91,"o":24.7,"t":"2026-10-21T15:30:00Z","v":14251,"vw":24.63668},{"c":24.6412,"h":24.74,"l":24.6412,"n":6,"o":24.74,"t":"2026-10-21T15:45:00Z","v":239,"vw":24.695294},{"c":24.67,"h":24.7071,"l":24.6015,"n":21,"o":24.67,"t":"2026-10-21T16:00:00Z","v":3436,"vw":24.681401},{"c":24.595,"h":24.64,"l":24.51,"n":39,"o":24.6009,"t":"2026-10-21T16:15:00Z","v":7556,"vw":24.561657},{"c":24.81,"h":24.8996,"l":24.58,"n":129,"o":24.595,"t":"2026-10-21T16:30:00Z","v":23989,"vw":24.783069},{"c":24.815,"h":24.82,"l":24.8101,"n":3,"o":24.8101,"t":"2026-10-21T16:45:00Z","v":700,"vw":24.812214},{"c":24.795,"h":24.854,"l":24.7201,"n":33,"o":24.854,"t":"2026-10-21T17:00:00Z","v":2074,"vw":24.77979},{"c":24.85,"h":24.895,"l":24.7899,"n":46,"o":24.79,"t":"2026-10-21T17:15:00Z","v":4714,"vw":24.831516},{"c":24.889,"h":24.89,"l":24.85,"n":31,"o":24.85,"t":"2026-10-21T17:30:00Z","v":2839,"vw":24.877638},{"c":24.99,"h":24.99,"l":24.88,"n":68,"o":24.88,"t":"2026-10-21T17:45:00Z","v":3784,"vw":24.925243},{"c":24.965,"h":24.99,"l":24.96,"n":35,"o":24.96,"t":"2026-10-21T18:00:00Z","v":2615,"vw":24.964762},{"c":24.985,"h":25.0264,"l":24.93,"n":67,"o":24.965,"t":"2026-10-21T18:15:00Z","v":5610,"vw":24.984743},{"c":24.87,"h":24.96,"l":24.87,"n":28,"o":24.935,"t":"2026-10-21T18:30:00Z","v":6103,"vw":24.93225},{"c":24.725,"h":24.86,"l":24.6487,"n":36,"o":24.85,"t":"2026-10-21T18:45:00Z","v":2648,"vw":24.743967},{"c":24.66,"h":24.665,"l":24.6038,"n":15,"o":24.665,"t":"2026-10-21T19:00:00Z","v":1677,"vw":24.658835},{"c":24.715,"h":24.72,"l":24.6,"n":26,"o":24.7,"t":"2026-10-21T19:15:00Z","v":2327,"vw":24.686053},{"c":24.7128,"h":24.72,"l":24.7128,"n":6,"o":24.72,"t":"2026-10-21T19:30:00Z","v":416,"vw":24.716514},{"c":24.765,"h":24.77,"l":24.67,"n":42,"o":24.7,"t":"2026-10-21T19:45:00Z","v":2204,"vw":24.708508},{"c":24.65,"h":24.66,"l":24.65,"n":5,"o":24.66,"t":"2026-10-21T20:00:00Z","v":361,"vw":24.652793},{"c":24.6,"h":24.74,"l":24.6,"n":10,"o":24.74,"t":"2026-10-21T20:15:00Z","v":1180,"vw":24.614599},{"c":24.0866,"h":24.95,"l":24.0866,"n":20,"o":24.95,"t":"2026-10-22T11:15:00Z","v":593,"vw":24.25928},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-22T12:00:00Z","v":250,"vw":24.52},{"c":24.2902,"h":24.5,"l":24.09,"n":146,"o":24.09,"t":"2026-10-22T13:30:00Z","v":8921,"vw":24.303044},{"c":24.3999,"h":24.3999,"l":24.23,"n":22,"o":24.23,"t":"2026-10-22T13:45:00Z","v":963,"vw":24.297213},{"c":24.24,"h":24.325,"l":24.18,"n":60,"o":24.325,"t":"2026-10-22T14:00:00Z","v":6493,"vw":24.271184},{"c":24.03,"h":24.16,"l":24.01,"n":43,"o":24.15,"t":"2026-10-22T14:15:00Z","v":3614,"vw":24.131475},{"c":24.03,"h":24.135,"l":24.03,"n":34,"o":24.135,"t":"2026-10-22T14:30:00Z","v":2116,"vw":24.11285},{"c":24,"h":24.1,"l":23.91,"n":100,"o":24.01,"t":"2026-10-22T14:45:00Z","v":5893,"vw":23.978547},{"c":24,"h":24,"l":23.901,"n":17,"o":23.901,"t":"2026-10-22T15:00:00Z","v":1996,"vw":23.937362},{"c":24,"h":24.05,"l":23.91,"n":41,"o":24,"t":"2026-10-22T15:15:00Z","v":3475,"vw":23.997095},{"c":24.0001,"h":24.05,"l":24.0001,"n":16,"o":24.05,"t":"2026-10-22T15:30:00Z","v":1161,"vw":24.042046},{"c":24.2,"h":24.2,"l":24,"n":18,"o":24.0226,"t":"2026-10-22T15:45:00Z","v":4995,"vw":24.020276},{"c":24.09,"h":24.125,"l":24.0719,"n":14,"o":24.0719,"t":"2026-10-22T16:00:00Z","v":1578,"vw":24.078641},{"c":24.165,"h":24.165,"l":24.08,"n":31,"o":24.11,"t":"2026-10-22T16:15:00Z","v":4400,"vw":24.133061},{"c":24.04,"h":24.2289,"l":24.04,"n":41,"o":24.1871,"t":"2026-10-22T16:30:00Z","v":3075,"vw":24.067858},{"c":23.96,"h":24.125,"l":23.96,"n":81,"o":24.125,"t":"2026-10-22T16:45:00Z","v":8138,"vw":24.04012},{"c":23.96,"h":24.03,"l":23.96,"n":20,"o":23.96,"t":"2026-10-22T17:00:00Z","v":956,"vw":23.977222},{"c":24.0891,"h":24.11,"l":23.96,"n":24,"o":23.97,"t":"2026-10-22T17:15:00Z","v":1030,"vw":24.053457},{"c":23.94,"h":24.02,"l":23.92,"n":55,"o":24.015,"t":"2026-10-22T17:30:00Z","v":8214,"vw":23.943998},{"c":24.005,"h":24.015,"l":23.92,"n":17,"o":23.92,"t":"2026-10-22T17:45:00Z","v":982,"vw":23.970472},{"c":23.85,"h":23.9612,"l":23.83,"n":69,"o":23.9612,"t":"2026-10-22T18:00:00Z","v":6164,"vw":23.859829},{"c":23.82,"h":23.9106,"l":23.8,"n":61,"o":23.82,"t":"2026-10-22T18:15:00Z","v":5444,"vw":23.836555},{"c":23.915,"h":23.9199,"l":23.75,"n":145,"o":23.9199,"t":"2026-10-22T18:30:00Z","v":9164,"vw":23.808287},{"c":23.76,"h":23.801,"l":23.76,"n":34,"o":23.8,"t":"2026-10-22T18:45:00Z","v":1383,"vw":23.787059},{"c":23.68,"h":23.82,"l":23.5,"n":328,"o":23.76,"t":"2026-10-22T19:00:00Z","v":28737,"vw":23.600531},{"c":23.8119,"h":23.85,"l":23.62,"n":80,"o":23.63,"t":"2026-10-22T19:15:00Z","v":5685,"vw":23.744325},{"c":23.65,"h":23.7482,"l":23.63,"n":46,"o":23.71,"t":"2026-10-22T19:30:00Z","v":2309,"vw":23.682131},{"c":23.865,"h":23.91,"l":23.625,"n":156,"o":23.657,"t":"2026-10-22T19:45:00Z","v":17382,"vw":23.73292},{"c":23.81,"h":23.84,"l":23.81,"n":8,"o":23.84,"t":"2026-10-22T20:00:00Z","v":789,"vw":23.833431},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-22T20:15:00Z","v":100,"vw":23.9},{"c":23.81,"h":23.81,"l":23.81,"n":5,"o":23.81,"t":"2026-10-22T20:30:00Z","v":261,"vw":23.81},{"c":23.9297,"h":23.9297,"l":23.9297,"n":1,"o":23.9297,"t":"2026-10-22T20:45:00Z","v":200,"vw":23.9297},{"c":23.9043,"h":23.9043,"l":23.9043,"n":1,"o":23.9043,"t":"2026-10-22T21:15:00Z","v":100,"vw":23.9043},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-22T21:30:00Z","v":100,"vw":23.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16724511930585684,"strike":29.51967771924388,"iv":0.511722125813449,"gamma":0.04639429810969941,"theta":-0.009387263712426402,"vega":0.010523489308955686,"rho":0.0016899286486154047,"breakevenPct":24.525683047607963},{"delta":0.15,"premium":0.27570498915401304,"strike":28.74496436318562,"iv":0.503370715835141,"gamma":0.0596109079640533,"theta":-0.011463495506662534,"vega":0.013142020452432599,"rho":0.0025321940908329984,"breakevenPct":21.730995605451493},{"delta":0.2,"premium":0.38416485900216923,"strike":27.970251007127363,"iv":0.495019305856833,"gamma":0.07282751781840718,"theta":-0.013539727300898667,"vega":0.015760551595909514,"rho":0.0033744595330505926,"breakevenPct":18.936308163295024},{"delta":0.25,"premium":0.4926247288503254,"strike":27.195537651069102,"iv":0.486667895878525,"gamma":0.08604412767276108,"theta":-0.015615959095134798,"vega":0.018379082739386425,"rho":0.004216724975268186,"breakevenPct":16.141620721138555},{"delta":0.3,"premium":0.6010845986984815,"strike":26.420824295010846,"iv":0.47831648590021697,"gamma":0.09926073752711495,"theta":-0.01769219088937093,"vega":0.020997613882863336,"rho":0.00505899041748578,"breakevenPct":13.346933278982085},{"delta":0.35,"premium":0.7095444685466378,"strike":25.64611093895259,"iv":0.46996507592190895,"gamma":0.11247734738146885,"theta":-0.019768422683607064,"vega":0.023616145026340254,"rho":0.005901255859703374,"breakevenPct":10.552245836825616},{"delta":0.4,"premium":0.826515601783061,"strike":24.938335809806834,"iv":0.46124380386329866,"gamma":0.12356166419019317,"theta":-0.02138160475482912,"vega":0.02571367013372957,"rho":0.006739892450818291,"breakevenPct":8.07404115599789},{"delta":0.45,"premium":0.9862481426448738,"strike":24.566864784546805,"iv":0.45066430906389304,"gamma":0.1239331352154532,"theta":-0.020668380386329864,"vega":0.025193610698365527,"rho":0.007560297344224571,"breakevenPct":7.1858763724483214},{"delta":0.5,"premium":1.1459806835066866,"strike":24.195393759286777,"iv":0.44008481426448737,"gamma":0.12430460624071323,"theta":-0.019955156017830607,"vega":0.024673551263001487,"rho":0.008380702237630851,"breakevenPct":6.297711588898753},{"delta":0.55,"premium":1.3057132243684995,"strike":23.823922734026745,"iv":0.4295053194650817,"gamma":0.12467607726597325,"theta":-0.01924193164933135,"vega":0.024153491827637444,"rho":0.009201107131037133,"breakevenPct":5.409546805349184},{"delta":0.6,"premium":1.4654457652303121,"strike":23.452451708766716,"iv":0.41892582466567607,"gamma":0.1250475482912333,"theta":-0.018528707280832096,"vega":0.023633432392273404,"rho":0.010021512024443412,"breakevenPct":4.521382021799617},{"delta":0.65,"premium":1.625178306092125,"strike":23.080980683506688,"iv":0.4083463298662704,"gamma":0.12541901931649332,"theta":-0.017815482912332835,"vega":0.02311337295690936,"rho":0.010841916917849696,"breakevenPct":3.6332172382500483},{"delta":0.7,"premium":1.7849108469539376,"strike":22.709509658246656,"iv":0.3977668350668648,"gamma":0.12579049034175335,"theta":-0.01710225854383358,"vega":0.02259331352154532,"rho":0.011662321811255975,"breakevenPct":2.745052454700481},{"delta":0.75,"premium":2.9294648317208516,"strike":21.482831352037763,"iv":0.5673846930375972,"gamma":0.11118065861114987,"theta":-0.019652596380529627,"vega":0.02099861920308013,"rho":0.011720861811400349,"breakevenPct":2.4005712405982185},{"delta":0.8,"premium":5.347962152181517,"strike":19.149875737445484,"iv":0.9701018789036455,"gamma":0.07719134349910832,"theta":-0.02642460642761592,"vega":0.01801380086152079,"rho":0.010793870160627949,"breakevenPct":2.7593871209186176},{"delta":0.85,"premium":7.766459472642177,"strike":16.816920122853205,"iv":1.372819064769693,"gamma":0.04320202838706684,"theta":-0.033196616474702206,"vega":0.015028982519961456,"rho":0.00986687850985555,"breakevenPct":3.1182030012390163}],"put":[{"delta":0.1,"premium":0.19266711217692323,"strike":19.63335560884616,"iv":0.578763968475231,"gamma":0.04631692889458201,"theta":-0.011204507417271364,"vega":0.011722009108168585,"rho":-0.002121218662878825,"breakevenPct":18.453487849541787},{"delta":0.15,"premium":0.27579925635921276,"strike":20.631660469660105,"iv":0.5103769703821937,"gamma":0.0685458804140599,"theta":-0.012256556380894233,"vega":0.014907260246360502,"rho":-0.0031617551537219137,"breakevenPct":14.614676118704304},{"delta":0.2,"premium":0.36324104405062746,"strike":21.360342033755227,"iv":0.47021434542813995,"gamma":0.0896278303305732,"theta":-0.01336554375184032,"vega":0.017868547201758123,"rho":-0.004202528034790331,"breakevenPct":11.924911955937075},{"delta":0.25,"premium":0.4506828317420421,"strike":22.08902359785035,"iv":0.43005172047408624,"gamma":0.1107097802470865,"theta":-0.014474531122786408,"vega":0.020829834157155742,"rho":-0.0052433009158587476,"breakevenPct":9.235147793169846},{"delta":0.3,"premium":0.580518539976825,"strike":22.657879490150638,"iv":0.4082714947856315,"gamma":0.12332624565469293,"theta":-0.015201042873696408,"vega":0.022689455388180763,"rho":-0.0063086533838344755,"breakevenPct":7.3936201754454185},{"delta":0.35,"premium":0.765194090382387,"strike":23.019988412514483,"iv":0.41027033603707996,"gamma":0.12499194669756662,"theta":-0.01543279258400927,"vega":0.02312398609501738,"rho":-0.007405801464231587,"breakevenPct":6.649352675620396},{"delta":0.4,"premium":0.9498696407879491,"strike":23.38209733487833,"iv":0.4122691772885284,"gamma":0.12665764774044033,"theta":-0.015664542294322133,"vega":0.023558516801853998,"rho":-0.0085029495446287,"breakevenPct":5.905085175795373},{"delta":0.45,"premium":1.1345451911935112,"strike":23.74420625724218,"iv":0.4142680185399768,"gamma":0.12832334878331403,"theta":-0.015896292004634993,"vega":0.023993047508690614,"rho":-0.009600097625025814,"breakevenPct":5.160817675970351},{"delta":0.5,"premium":1.319220741599073,"strike":24.106315179606025,"iv":0.41626685979142525,"gamma":0.12998904982618772,"theta":-0.016128041714947857,"vega":0.02442757821552723,"rho":-0.010697245705422926,"breakevenPct":4.4165501761453285},{"delta":0.55,"premium":1.5038962920046353,"strike":24.468424101969873,"iv":0.4182657010428737,"gamma":0.13165475086906142,"theta":-0.016359791425260718,"vega":0.024862108922363846,"rho":-0.01179439378582004,"breakevenPct":3.6722826763203056},{"delta":0.6,"premium":1.688571842410197,"strike":24.830533024333718,"iv":0.42026454229432214,"gamma":0.13332045191193512,"theta":-0.01659154113557358,"vega":0.025296639629200462,"rho":-0.01289154186621715,"breakevenPct":2.9280151764952844},{"delta":0.65,"premium":3.0559957714171837,"strike":26.327456757945267,"iv":0.48532840391781784,"gamma":0.12387878974546947,"theta":-0.016487268658158,"vega":0.02409265628138691,"rho":-0.014912791687293139,"breakevenPct":2.3848112981204452},{"delta":0.7,"premium":5.463882559795339,"strike":28.82267622776719,"iv":0.6058705165452944,"gamma":0.104665988515149,"theta":-0.01608739771484597,"vega":0.021447273351663073,"rho":-0.017746973114830988,"breakevenPct":2.0184829363596775},{"delta":0.75,"premium":7.871769348173499,"strike":31.31789569758912,"iv":0.7264126291727713,"gamma":0.08545318728482848,"theta":-0.015687526771533938,"vega":0.018801890421939232,"rho":-0.02058115454236884,"breakevenPct":1.6521545745989088},{"delta":0.8,"premium":10.27965613655166,"strike":33.81311516741105,"iv":0.8469547418002481,"gamma":0.06624038605450798,"theta":-0.015287655828221908,"vega":0.016156507492215387,"rho":-0.023415335969906692,"breakevenPct":1.2858262128381401},{"delta":0.85,"premium":12.687542924929815,"strike":36.30833463723297,"iv":0.9674968544277248,"gamma":0.04702758482418751,"theta":-0.01488778488490988,"vega":0.013511124562491553,"rho":-0.026249517397444543,"breakevenPct":0.9194978510773724},{"delta":0.9,"premium":15.095429713307977,"strike":38.8035541070549,"iv":1.0880389670552018,"gamma":0.02781478359386698,"theta":-0.014487913941597848,"vega":0.010865741632767708,"rho":-0.0290836988249824,"breakevenPct":0.5531694893166033}]},"raw":{"call":[{"delta":0.1,"premium":0.16724511930585684,"strike":29.51967771924388,"iv":0.511722125813449,"gamma":0.04639429810969941,"theta":-0.009387263712426402,"vega":0.010523489308955686,"rho":0.0016899286486154047,"breakevenPct":24.525683047607963},{"delta":0.15,"premium":0.27570498915401304,"strike":28.74496436318562,"iv":0.503370715835141,"gamma":0.0596109079640533,"theta":-0.011463495506662534,"vega":0.013142020452432599,"rho":0.0025321940908329984,"breakevenPct":21.730995605451493},{"delta":0.2,"premium":0.38416485900216923,"strike":27.970251007127363,"iv":0.495019305856833,"gamma":0.07282751781840718,"theta":-0.013539727300898667,"vega":0.015760551595909514,"rho":0.0033744595330505926,"breakevenPct":18.936308163295024},{"delta":0.25,"premium":0.4926247288503254,"strike":27.195537651069102,"iv":0.486667895878525,"gamma":0.08604412767276108,"theta":-0.015615959095134798,"vega":0.018379082739386425,"rho":0.004216724975268186,"breakevenPct":16.141620721138555},{"delta":0.3,"premium":0.6010845986984815,"strike":26.420824295010846,"iv":0.47831648590021697,"gamma":0.09926073752711495,"theta":-0.01769219088937093,"vega":0.020997613882863336,"rho":0.00505899041748578,"breakevenPct":13.346933278982085},{"delta":0.35,"premium":0.7095444685466378,"strike":25.64611093895259,"iv":0.46996507592190895,"gamma":0.11247734738146885,"theta":-0.019768422683607064,"vega":0.023616145026340254,"rho":0.005901255859703374,"breakevenPct":10.552245836825616},{"delta":0.4,"premium":0.826515601783061,"strike":24.938335809806834,"iv":0.46124380386329866,"gamma":0.12356166419019317,"theta":-0.02138160475482912,"vega":0.02571367013372957,"rho":0.006739892450818291,"breakevenPct":8.07404115599789},{"delta":0.45,"premium":0.9862481426448738,"strike":24.566864784546805,"iv":0.45066430906389304,"gamma":0.1239331352154532,"theta":-0.020668380386329864,"vega":0.025193610698365527,"rho":0.007560297344224571,"breakevenPct":7.1858763724483214},{"delta":0.5,"premium":1.1459806835066866,"strike":24.195393759286777,"iv":0.44008481426448737,"gamma":0.12430460624071323,"theta":-0.019955156017830607,"vega":0.024673551263001487,"rho":0.008380702237630851,"breakevenPct":6.297711588898753},{"delta":0.55,"premium":1.3057132243684995,"strike":23.823922734026745,"iv":0.4295053194650817,"gamma":0.12467607726597325,"theta":-0.01924193164933135,"vega":0.024153491827637444,"rho":0.009201107131037133,"breakevenPct":5.409546805349184},{"delta":0.6,"premium":1.4654457652303121,"strike":23.452451708766716,"iv":0.41892582466567607,"gamma":0.1250475482912333,"theta":-0.018528707280832096,"vega":0.023633432392273404,"rho":0.010021512024443412,"breakevenPct":4.521382021799617},{"delta":0.65,"premium":1.625178306092125,"strike":23.080980683506688,"iv":0.4083463298662704,"gamma":0.12541901931649332,"theta":-0.017815482912332835,"vega":0.02311337295690936,"rho":0.010841916917849696,"breakevenPct":3.6332172382500483},{"delta":0.7,"premium":1.7849108469539376,"strike":22.709509658246656,"iv":0.3977668350668648,"gamma":0.12579049034175335,"theta":-0.01710225854383358,"vega":0.02259331352154532,"rho":0.011662321811255975,"breakevenPct":2.745052454700481},{"delta":0.75,"premium":2.9294648317208516,"strike":21.482831352037763,"iv":0.5673846930375972,"gamma":0.11118065861114987,"theta":-0.019652596380529627,"vega":0.02099861920308013,"rho":0.011720861811400349,"breakevenPct":2.4005712405982185},{"delta":0.8,"premium":5.347962152181517,"strike":19.149875737445484,"iv":0.9701018789036455,"gamma":0.07719134349910832,"theta":-0.02642460642761592,"vega":0.01801380086152079,"rho":0.010793870160627949,"breakevenPct":2.7593871209186176},{"delta":0.85,"premium":7.766459472642177,"strike":16.816920122853205,"iv":1.372819064769693,"gamma":0.04320202838706684,"theta":-0.033196616474702206,"vega":0.015028982519961456,"rho":0.00986687850985555,"breakevenPct":3.1182030012390163}],"put":[{"delta":0.1,"premium":0.19266711217692323,"strike":19.63335560884616,"iv":0.578763968475231,"gamma":0.04631692889458201,"theta":-0.011204507417271364,"vega":0.011722009108168585,"rho":-0.002121218662878825,"breakevenPct":18.453487849541787},{"delta":0.15,"premium":0.27579925635921276,"strike":20.631660469660105,"iv":0.5103769703821937,"gamma":0.0685458804140599,"theta":-0.012256556380894233,"vega":0.014907260246360502,"rho":-0.0031617551537219137,"breakevenPct":14.614676118704304},{"delta":0.2,"premium":0.36324104405062746,"strike":21.360342033755227,"iv":0.47021434542813995,"gamma":0.0896278303305732,"theta":-0.01336554375184032,"vega":0.017868547201758123,"rho":-0.004202528034790331,"breakevenPct":11.924911955937075},{"delta":0.25,"premium":0.4506828317420421,"strike":22.08902359785035,"iv":0.43005172047408624,"gamma":0.1107097802470865,"theta":-0.014474531122786408,"vega":0.020829834157155742,"rho":-0.0052433009158587476,"breakevenPct":9.235147793169846},{"delta":0.3,"premium":0.580518539976825,"strike":22.657879490150638,"iv":0.4082714947856315,"gamma":0.12332624565469293,"theta":-0.015201042873696408,"vega":0.022689455388180763,"rho":-0.0063086533838344755,"breakevenPct":7.3936201754454185},{"delta":0.35,"premium":0.765194090382387,"strike":23.019988412514483,"iv":0.41027033603707996,"gamma":0.12499194669756662,"theta":-0.01543279258400927,"vega":0.02312398609501738,"rho":-0.007405801464231587,"breakevenPct":6.649352675620396},{"delta":0.4,"premium":0.9498696407879491,"strike":23.38209733487833,"iv":0.4122691772885284,"gamma":0.12665764774044033,"theta":-0.015664542294322133,"vega":0.023558516801853998,"rho":-0.0085029495446287,"breakevenPct":5.905085175795373},{"delta":0.45,"premium":1.1345451911935112,"strike":23.74420625724218,"iv":0.4142680185399768,"gamma":0.12832334878331403,"theta":-0.015896292004634993,"vega":0.023993047508690614,"rho":-0.009600097625025814,"breakevenPct":5.160817675970351},{"delta":0.5,"premium":1.319220741599073,"strike":24.106315179606025,"iv":0.41626685979142525,"gamma":0.12998904982618772,"theta":-0.016128041714947857,"vega":0.02442757821552723,"rho":-0.010697245705422926,"breakevenPct":4.4165501761453285},{"delta":0.55,"premium":1.5038962920046353,"strike":24.468424101969873,"iv":0.4182657010428737,"gamma":0.13165475086906142,"theta":-0.016359791425260718,"vega":0.024862108922363846,"rho":-0.01179439378582004,"breakevenPct":3.6722826763203056},{"delta":0.6,"premium":1.688571842410197,"strike":24.830533024333718,"iv":0.42026454229432214,"gamma":0.13332045191193512,"theta":-0.01659154113557358,"vega":0.025296639629200462,"rho":-0.01289154186621715,"breakevenPct":2.9280151764952844},{"delta":0.65,"premium":3.0559957714171837,"strike":26.327456757945267,"iv":0.48532840391781784,"gamma":0.12387878974546947,"theta":-0.016487268658158,"vega":0.02409265628138691,"rho":-0.014912791687293139,"breakevenPct":2.3848112981204452},{"delta":0.7,"premium":5.463882559795339,"strike":28.82267622776719,"iv":0.6058705165452944,"gamma":0.104665988515149,"theta":-0.01608739771484597,"vega":0.021447273351663073,"rho":-0.017746973114830988,"breakevenPct":2.0184829363596775},{"delta":0.75,"premium":7.871769348173499,"strike":31.31789569758912,"iv":0.7264126291727713,"gamma":0.08545318728482848,"theta":-0.015687526771533938,"vega":0.018801890421939232,"rho":-0.02058115454236884,"breakevenPct":1.6521545745989088},{"delta":0.8,"premium":10.27965613655166,"strike":33.81311516741105,"iv":0.8469547418002481,"gamma":0.06624038605450798,"theta":-0.015287655828221908,"vega":0.016156507492215387,"rho":-0.023415335969906692,"breakevenPct":1.2858262128381401},{"delta":0.85,"premium":12.687542924929815,"strike":36.30833463723297,"iv":0.9674968544277248,"gamma":0.04702758482418751,"theta":-0.01488778488490988,"vega":0.013511124562491553,"rho":-0.026249517397444543,"breakevenPct":0.9194978510773724},{"delta":0.9,"premium":15.095429713307977,"strike":38.8035541070549,"iv":1.0880389670552018,"gamma":0.02781478359386698,"theta":-0.014487913941597848,"vega":0.010865741632767708,"rho":-0.0290836988249824,"breakevenPct":0.5531694893166033}]}},"errors":["fundamentals:provider_http_429"],"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"}}