{"symbol":"ZLAB","url":"https://intraalpha.com/companies/ZLAB","capturedAt":"2026-10-22T21:57:46.198Z","state":"ready","quote":{"symbol":"ZLAB","last_price":22.14,"prev_close":24.2,"regular_close":22.04,"change":-2.06,"change_pct":-8.5124,"regular_change":-2.16,"regular_change_pct":-8.9256,"extended_change":0.1,"extended_change_pct":0.4537,"bid":22,"ask":22.4,"bid_size":200,"ask_size":2000,"volume":1438925,"vwap":22.115927,"open":22.85,"high":22.88,"low":21.6,"close":22.04,"trade_count":19569,"last_trade_at":"2026-10-22T20:22:57.49623464Z","last_quote_at":"2026-10-22T20:43:20.829387171Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:57:34.468518764-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ZLAB","fetched_at":"2026-10-22T21:57:43.516522+00:00","name":"Zai Lab Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"China","description":"Zai Lab Limited, a biopharmaceutical company, discovers, licenses, develops and markets therapies to treat cancer, autoimmune and infectious diseases in China. The company is headquartered in Shanghai, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2835845000,"ebitda":-248168000,"pe_ratio":null,"peg_ratio":null,"book_value":5.41,"dividend_per_share":null,"dividend_yield":null,"eps":-1.7,"revenue_ttm":449614000,"gross_profit_ttm":16985000,"profit_margin":-0.419,"operating_margin_ttm":-0.72,"return_on_assets_ttm":-0.147,"return_on_equity_ttm":-0.269,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.033,"analyst_target_price":33.14,"analyst_number":2,"beta":0.724,"fifty_two_week_high":28.11,"fifty_two_week_low":15.96,"fifty_day_ma":25.37,"two_hundred_day_ma":20.8,"shares_outstanding":112266000,"forward_pe":null,"price_to_sales":6.3,"price_to_book":4.886,"ev_to_revenue":5.9,"ev_to_ebitda":-2.353},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:57:43.516522+00:00"},"optionObservedAt":"2026-10-22T19:55:03.370Z","bars":[{"c":22.71,"h":22.78,"l":22.65,"n":70,"o":22.65,"t":"2026-10-15T11:20:00Z","v":8117,"vw":22.705578},{"c":23.11,"h":23.11,"l":22.8,"n":13,"o":22.8,"t":"2026-10-15T11:25:00Z","v":1382,"vw":22.834483},{"c":22.8,"h":22.98,"l":22.8,"n":34,"o":22.97,"t":"2026-10-15T12:50:00Z","v":4677,"vw":22.914627},{"c":22.82,"h":22.82,"l":22.7,"n":26,"o":22.7,"t":"2026-10-15T13:15:00Z","v":335,"vw":22.76},{"c":22.9,"h":22.9,"l":22.9,"n":18,"o":22.9,"t":"2026-10-15T13:20:00Z","v":372,"vw":22.9},{"c":23.43,"h":23.43,"l":22.88,"n":516,"o":23.07,"t":"2026-10-15T13:30:00Z","v":69364,"vw":23.118585},{"c":23.38,"h":23.49,"l":23.38,"n":162,"o":23.43,"t":"2026-10-15T13:35:00Z","v":6344,"vw":23.440348},{"c":23.605,"h":23.63,"l":23.33,"n":150,"o":23.33,"t":"2026-10-15T13:40:00Z","v":20650,"vw":23.524812},{"c":23.6,"h":23.66,"l":23.56,"n":136,"o":23.58,"t":"2026-10-15T13:45:00Z","v":7251,"vw":23.616411},{"c":23.36,"h":23.575,"l":23.34,"n":200,"o":23.575,"t":"2026-10-15T13:50:00Z","v":8227,"vw":23.406457},{"c":23.38,"h":23.46,"l":23.365,"n":350,"o":23.375,"t":"2026-10-15T13:55:00Z","v":18941,"vw":23.402143},{"c":23.855,"h":23.88,"l":23.415,"n":353,"o":23.415,"t":"2026-10-15T14:00:00Z","v":20803,"vw":23.621856},{"c":23.81,"h":23.86,"l":23.74,"n":101,"o":23.83,"t":"2026-10-15T14:05:00Z","v":6441,"vw":23.801925},{"c":23.7595,"h":23.83,"l":23.745,"n":105,"o":23.82,"t":"2026-10-15T14:10:00Z","v":5306,"vw":23.778671},{"c":23.84,"h":23.89,"l":23.76,"n":168,"o":23.76,"t":"2026-10-15T14:15:00Z","v":12834,"vw":23.826618},{"c":23.765,"h":23.935,"l":23.76,"n":79,"o":23.935,"t":"2026-10-15T14:20:00Z","v":3836,"vw":23.848964},{"c":23.8,"h":23.8,"l":23.71,"n":33,"o":23.765,"t":"2026-10-15T14:25:00Z","v":1975,"vw":23.767692},{"c":23.785,"h":23.85,"l":23.74,"n":41,"o":23.79,"t":"2026-10-15T14:30:00Z","v":4867,"vw":23.785845},{"c":23.885,"h":23.8854,"l":23.73,"n":110,"o":23.79,"t":"2026-10-15T14:35:00Z","v":5478,"vw":23.807916},{"c":23.94,"h":23.94,"l":23.88,"n":29,"o":23.88,"t":"2026-10-15T14:40:00Z","v":1363,"vw":23.899174},{"c":23.92,"h":23.96,"l":23.87,"n":51,"o":23.96,"t":"2026-10-15T14:45:00Z","v":2171,"vw":23.921714},{"c":23.98,"h":23.98,"l":23.91,"n":42,"o":23.94,"t":"2026-10-15T14:50:00Z","v":1911,"vw":23.956233},{"c":23.92,"h":24.005,"l":23.92,"n":177,"o":23.99,"t":"2026-10-15T14:55:00Z","v":8328,"vw":23.974832},{"c":23.89,"h":23.965,"l":23.88,"n":91,"o":23.9149,"t":"2026-10-15T15:00:00Z","v":4434,"vw":23.901926},{"c":23.86,"h":23.97,"l":23.83,"n":111,"o":23.91,"t":"2026-10-15T15:05:00Z","v":7335,"vw":23.901371},{"c":23.84,"h":23.88,"l":23.81,"n":66,"o":23.88,"t":"2026-10-15T15:10:00Z","v":3018,"vw":23.848677},{"c":23.815,"h":23.88,"l":23.815,"n":52,"o":23.845,"t":"2026-10-15T15:15:00Z","v":3882,"vw":23.843666},{"c":23.73,"h":23.8,"l":23.73,"n":75,"o":23.8,"t":"2026-10-15T15:20:00Z","v":5938,"vw":23.766271},{"c":23.79,"h":23.795,"l":23.73,"n":82,"o":23.75,"t":"2026-10-15T15:25:00Z","v":6154,"vw":23.778219},{"c":23.795,"h":23.82,"l":23.78,"n":71,"o":23.81,"t":"2026-10-15T15:30:00Z","v":5131,"vw":23.801773},{"c":23.82,"h":23.87,"l":23.795,"n":123,"o":23.795,"t":"2026-10-15T15:35:00Z","v":7452,"vw":23.826518},{"c":23.77,"h":23.84,"l":23.74,"n":69,"o":23.82,"t":"2026-10-15T15:40:00Z","v":4288,"vw":23.795979},{"c":23.7,"h":23.73,"l":23.65,"n":54,"o":23.73,"t":"2026-10-15T15:45:00Z","v":3950,"vw":23.698058},{"c":23.7,"h":23.715,"l":23.66,"n":52,"o":23.685,"t":"2026-10-15T15:50:00Z","v":3438,"vw":23.686113},{"c":23.73,"h":23.75,"l":23.71,"n":58,"o":23.71,"t":"2026-10-15T15:55:00Z","v":4033,"vw":23.731545},{"c":23.8,"h":23.8,"l":23.73,"n":76,"o":23.75,"t":"2026-10-15T16:00:00Z","v":4996,"vw":23.778437},{"c":23.71,"h":23.82,"l":23.7,"n":72,"o":23.79,"t":"2026-10-15T16:05:00Z","v":4238,"vw":23.774444},{"c":23.66,"h":23.705,"l":23.65,"n":27,"o":23.705,"t":"2026-10-15T16:10:00Z","v":2811,"vw":23.665},{"c":23.57,"h":23.65,"l":23.57,"n":72,"o":23.65,"t":"2026-10-15T16:15:00Z","v":3626,"vw":23.600259},{"c":23.57,"h":23.61,"l":23.57,"n":38,"o":23.58,"t":"2026-10-15T16:20:00Z","v":2868,"vw":23.584007},{"c":23.59,"h":23.6,"l":23.59,"n":9,"o":23.6,"t":"2026-10-15T16:25:00Z","v":495,"vw":23.595},{"c":23.6,"h":23.6,"l":23.56,"n":83,"o":23.59,"t":"2026-10-15T16:30:00Z","v":5569,"vw":23.576341},{"c":23.645,"h":23.645,"l":23.61,"n":19,"o":23.61,"t":"2026-10-15T16:35:00Z","v":1042,"vw":23.627857},{"c":23.67,"h":23.7,"l":23.65,"n":16,"o":23.67,"t":"2026-10-15T16:40:00Z","v":943,"vw":23.672857},{"c":23.65,"h":23.675,"l":23.65,"n":31,"o":23.675,"t":"2026-10-15T16:45:00Z","v":2088,"vw":23.653774},{"c":23.655,"h":23.67,"l":23.65,"n":20,"o":23.655,"t":"2026-10-15T16:50:00Z","v":1219,"vw":23.661875},{"c":23.63,"h":23.67,"l":23.63,"n":37,"o":23.67,"t":"2026-10-15T16:55:00Z","v":2314,"vw":23.639836},{"c":23.62,"h":23.64,"l":23.61,"n":30,"o":23.64,"t":"2026-10-15T17:00:00Z","v":1609,"vw":23.628333},{"c":23.59,"h":23.625,"l":23.59,"n":35,"o":23.625,"t":"2026-10-15T17:05:00Z","v":2144,"vw":23.617532},{"c":23.58,"h":23.61,"l":23.575,"n":61,"o":23.61,"t":"2026-10-15T17:10:00Z","v":3715,"vw":23.589853},{"c":23.62,"h":23.62,"l":23.58,"n":42,"o":23.58,"t":"2026-10-15T17:15:00Z","v":2383,"vw":23.606667},{"c":23.6,"h":23.6399,"l":23.6,"n":32,"o":23.6399,"t":"2026-10-15T17:20:00Z","v":1424,"vw":23.61165},{"c":23.56,"h":23.5992,"l":23.56,"n":10,"o":23.5992,"t":"2026-10-15T17:25:00Z","v":389,"vw":23.584795},{"c":23.585,"h":23.6,"l":23.57,"n":51,"o":23.58,"t":"2026-10-15T17:30:00Z","v":2958,"vw":23.576977},{"c":23.6,"h":23.6,"l":23.58,"n":36,"o":23.585,"t":"2026-10-15T17:35:00Z","v":3259,"vw":23.583888},{"c":23.63,"h":23.65,"l":23.61,"n":64,"o":23.61,"t":"2026-10-15T17:40:00Z","v":2900,"vw":23.629217},{"c":23.63,"h":23.63,"l":23.61,"n":22,"o":23.63,"t":"2026-10-15T17:45:00Z","v":758,"vw":23.625},{"c":23.58,"h":23.63,"l":23.57,"n":66,"o":23.63,"t":"2026-10-15T17:50:00Z","v":4583,"vw":23.59804},{"c":23.59,"h":23.61,"l":23.57,"n":70,"o":23.59,"t":"2026-10-15T17:55:00Z","v":7364,"vw":23.601095},{"c":23.575,"h":23.59,"l":23.56,"n":45,"o":23.59,"t":"2026-10-15T18:00:00Z","v":1657,"vw":23.575},{"c":23.52,"h":23.575,"l":23.51,"n":71,"o":23.575,"t":"2026-10-15T18:05:00Z","v":4041,"vw":23.54221},{"c":23.52,"h":23.535,"l":23.51,"n":14,"o":23.51,"t":"2026-10-15T18:15:00Z","v":761,"vw":23.52125},{"c":23.49,"h":23.52,"l":23.49,"n":62,"o":23.52,"t":"2026-10-15T18:20:00Z","v":3073,"vw":23.506154},{"c":23.49,"h":23.49,"l":23.48,"n":24,"o":23.49,"t":"2026-10-15T18:25:00Z","v":1730,"vw":23.486029},{"c":23.52,"h":23.52,"l":23.5,"n":49,"o":23.51,"t":"2026-10-15T18:30:00Z","v":2376,"vw":23.515977},{"c":23.49,"h":23.51,"l":23.49,"n":83,"o":23.51,"t":"2026-10-15T18:35:00Z","v":4102,"vw":23.502271},{"c":23.49,"h":23.51,"l":23.36,"n":317,"o":23.49,"t":"2026-10-15T18:40:00Z","v":26633,"vw":23.445727},{"c":23.77,"h":23.77,"l":23.49,"n":179,"o":23.49,"t":"2026-10-15T18:45:00Z","v":75480,"vw":23.527827},{"c":23.9,"h":23.9,"l":23.735,"n":279,"o":23.735,"t":"2026-10-15T18:50:00Z","v":29192,"vw":23.822694},{"c":23.8,"h":23.91,"l":23.8,"n":197,"o":23.89,"t":"2026-10-15T18:55:00Z","v":13364,"vw":23.872977},{"c":23.755,"h":23.855,"l":23.75,"n":183,"o":23.82,"t":"2026-10-15T19:00:00Z","v":12024,"vw":23.819302},{"c":23.67,"h":23.755,"l":23.67,"n":131,"o":23.755,"t":"2026-10-15T19:05:00Z","v":7858,"vw":23.699579},{"c":23.715,"h":23.715,"l":23.66,"n":87,"o":23.66,"t":"2026-10-15T19:10:00Z","v":5392,"vw":23.699548},{"c":23.696,"h":23.73,"l":23.68,"n":119,"o":23.715,"t":"2026-10-15T19:15:00Z","v":7899,"vw":23.698908},{"c":23.67,"h":23.685,"l":23.66,"n":60,"o":23.67,"t":"2026-10-15T19:20:00Z","v":3768,"vw":23.672353},{"c":23.66,"h":23.68,"l":23.66,"n":62,"o":23.68,"t":"2026-10-15T19:25:00Z","v":3582,"vw":23.668645},{"c":23.715,"h":23.73,"l":23.65,"n":176,"o":23.665,"t":"2026-10-15T19:30:00Z","v":13398,"vw":23.700247},{"c":23.67,"h":23.715,"l":23.67,"n":161,"o":23.7,"t":"2026-10-15T19:35:00Z","v":9067,"vw":23.683079},{"c":23.575,"h":23.68,"l":23.56,"n":327,"o":23.66,"t":"2026-10-15T19:40:00Z","v":24230,"vw":23.645043},{"c":23.56,"h":23.58,"l":23.55,"n":158,"o":23.575,"t":"2026-10-15T19:45:00Z","v":8454,"vw":23.558017},{"c":23.575,"h":23.575,"l":23.51,"n":414,"o":23.56,"t":"2026-10-15T19:50:00Z","v":22294,"vw":23.533574},{"c":23.53,"h":23.585,"l":23.49,"n":1346,"o":23.575,"t":"2026-10-15T19:55:00Z","v":104440,"vw":23.528413},{"c":23.51,"h":23.51,"l":23.51,"n":13,"o":23.51,"t":"2026-10-15T20:00:00Z","v":85831,"vw":23.51},{"c":23.79,"h":24.27,"l":23.78,"n":489,"o":23.85,"t":"2026-10-16T08:00:00Z","v":42358,"vw":23.961727},{"c":23.46,"h":23.63,"l":23.46,"n":37,"o":23.46,"t":"2026-10-16T11:00:00Z","v":3418,"vw":23.468182},{"c":24,"h":24,"l":23.8,"n":23,"o":23.85,"t":"2026-10-16T11:05:00Z","v":2712,"vw":23.874074},{"c":23.65,"h":23.65,"l":23.65,"n":12,"o":23.65,"t":"2026-10-16T11:20:00Z","v":928,"vw":23.65},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-16T11:25:00Z","v":101,"vw":23.75},{"c":24,"h":24,"l":23.8,"n":50,"o":23.8,"t":"2026-10-16T11:45:00Z","v":4533,"vw":23.940804},{"c":24,"h":24,"l":24,"n":43,"o":24,"t":"2026-10-16T11:50:00Z","v":992,"vw":24},{"c":23.96,"h":24,"l":23.96,"n":64,"o":24,"t":"2026-10-16T11:55:00Z","v":1365,"vw":23.993846},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-16T12:20:00Z","v":59500,"vw":23.51},{"c":23.8,"h":23.96,"l":23.72,"n":100,"o":23.87,"t":"2026-10-16T12:35:00Z","v":5325,"vw":23.898103},{"c":24,"h":24,"l":24,"n":14,"o":24,"t":"2026-10-16T12:55:00Z","v":1016,"vw":24},{"c":24.2,"h":24.2,"l":23.95,"n":71,"o":24,"t":"2026-10-16T13:00:00Z","v":6385,"vw":24.038191},{"c":24.03,"h":24.3,"l":24.03,"n":70,"o":24.2,"t":"2026-10-16T13:05:00Z","v":7738,"vw":24.057588},{"c":24.05,"h":24.17,"l":24.03,"n":21,"o":24.03,"t":"2026-10-16T13:10:00Z","v":1825,"vw":24.054444},{"c":24.05,"h":24.64,"l":24.05,"n":76,"o":24.55,"t":"2026-10-16T13:30:00Z","v":9808,"vw":24.413418},{"c":23.87,"h":24.195,"l":23.73,"n":268,"o":24.085,"t":"2026-10-16T13:35:00Z","v":21978,"vw":24.008016},{"c":23.81,"h":23.905,"l":23.75,"n":45,"o":23.87,"t":"2026-10-16T13:40:00Z","v":2602,"vw":23.807354},{"c":23.665,"h":23.78,"l":23.57,"n":162,"o":23.78,"t":"2026-10-16T13:45:00Z","v":6559,"vw":23.676641},{"c":23.73,"h":23.73,"l":23.57,"n":37,"o":23.67,"t":"2026-10-16T13:50:00Z","v":1976,"vw":23.643674},{"c":23.6325,"h":23.71,"l":23.6325,"n":15,"o":23.65,"t":"2026-10-16T13:55:00Z","v":1019,"vw":23.653842},{"c":23.84,"h":23.84,"l":23.625,"n":93,"o":23.625,"t":"2026-10-16T14:00:00Z","v":3927,"vw":23.746192},{"c":23.97,"h":23.98,"l":23.78,"n":98,"o":23.84,"t":"2026-10-16T14:05:00Z","v":3724,"vw":23.858257},{"c":23.95,"h":23.955,"l":23.86,"n":50,"o":23.95,"t":"2026-10-16T14:10:00Z","v":2625,"vw":23.916462},{"c":23.875,"h":23.95,"l":23.87,"n":61,"o":23.95,"t":"2026-10-16T14:15:00Z","v":1748,"vw":23.9075},{"c":23.93,"h":23.96,"l":23.81,"n":79,"o":23.87,"t":"2026-10-16T14:20:00Z","v":4859,"vw":23.877928},{"c":23.92,"h":23.95,"l":23.91,"n":90,"o":23.91,"t":"2026-10-16T14:25:00Z","v":4664,"vw":23.935385},{"c":24.03,"h":24.03,"l":23.89,"n":80,"o":23.91,"t":"2026-10-16T14:30:00Z","v":3035,"vw":23.940885},{"c":24.045,"h":24.075,"l":24.03,"n":118,"o":24.04,"t":"2026-10-16T14:35:00Z","v":3831,"vw":24.048817},{"c":24.025,"h":24.07,"l":23.98,"n":70,"o":24.06,"t":"2026-10-16T14:40:00Z","v":4049,"vw":24.019422},{"c":24.08,"h":24.08,"l":24.025,"n":13,"o":24.03,"t":"2026-10-16T14:45:00Z","v":678,"vw":24.05125},{"c":24.105,"h":24.13,"l":24.025,"n":102,"o":24.025,"t":"2026-10-16T14:50:00Z","v":6394,"vw":24.096896},{"c":24.16,"h":24.16,"l":24.04,"n":163,"o":24.105,"t":"2026-10-16T14:55:00Z","v":8039,"vw":24.097338},{"c":24.16,"h":24.18,"l":24.11,"n":53,"o":24.18,"t":"2026-10-16T15:00:00Z","v":2142,"vw":24.144144},{"c":24.055,"h":24.1,"l":24.025,"n":79,"o":24.1,"t":"2026-10-16T15:05:00Z","v":3733,"vw":24.055446},{"c":24.015,"h":24.05,"l":24,"n":82,"o":24.05,"t":"2026-10-16T15:10:00Z","v":4340,"vw":24.029442},{"c":23.975,"h":24,"l":23.945,"n":74,"o":23.99,"t":"2026-10-16T15:15:00Z","v":6476,"vw":23.986897},{"c":23.865,"h":23.975,"l":23.865,"n":60,"o":23.95,"t":"2026-10-16T15:20:00Z","v":4672,"vw":23.919952},{"c":23.825,"h":23.86,"l":23.825,"n":75,"o":23.83,"t":"2026-10-16T15:25:00Z","v":3548,"vw":23.833616},{"c":23.995,"h":24,"l":23.83,"n":100,"o":23.83,"t":"2026-10-16T15:30:00Z","v":6311,"vw":23.941342},{"c":23.97,"h":24.02,"l":23.95,"n":156,"o":24.005,"t":"2026-10-16T15:35:00Z","v":8460,"vw":23.998945},{"c":23.97,"h":23.99,"l":23.945,"n":56,"o":23.97,"t":"2026-10-16T15:40:00Z","v":1591,"vw":23.965},{"c":24,"h":24.01,"l":23.97,"n":95,"o":23.97,"t":"2026-10-16T15:45:00Z","v":4218,"vw":23.992293},{"c":23.97,"h":23.995,"l":23.935,"n":64,"o":23.995,"t":"2026-10-16T15:50:00Z","v":3182,"vw":23.957991},{"c":23.97,"h":23.98,"l":23.94,"n":43,"o":23.94,"t":"2026-10-16T15:55:00Z","v":1351,"vw":23.96},{"c":23.94,"h":23.965,"l":23.9,"n":175,"o":23.93,"t":"2026-10-16T16:00:00Z","v":12238,"vw":23.938518},{"c":23.92,"h":23.92,"l":23.855,"n":68,"o":23.915,"t":"2026-10-16T16:05:00Z","v":3817,"vw":23.879679},{"c":23.835,"h":23.925,"l":23.825,"n":47,"o":23.925,"t":"2026-10-16T16:10:00Z","v":2670,"vw":23.878257},{"c":23.815,"h":23.905,"l":23.815,"n":78,"o":23.845,"t":"2026-10-16T16:15:00Z","v":2994,"vw":23.850104},{"c":23.845,"h":23.845,"l":23.78,"n":53,"o":23.78,"t":"2026-10-16T16:20:00Z","v":3321,"vw":23.794957},{"c":23.83,"h":23.89,"l":23.825,"n":66,"o":23.85,"t":"2026-10-16T16:25:00Z","v":3096,"vw":23.846596},{"c":23.86,"h":23.86,"l":23.81,"n":49,"o":23.82,"t":"2026-10-16T16:30:00Z","v":2184,"vw":23.824688},{"c":23.85,"h":23.87,"l":23.835,"n":67,"o":23.86,"t":"2026-10-16T16:35:00Z","v":2684,"vw":23.855239},{"c":23.88,"h":23.9,"l":23.84,"n":79,"o":23.87,"t":"2026-10-16T16:40:00Z","v":4517,"vw":23.863626},{"c":23.875,"h":23.91,"l":23.84,"n":88,"o":23.84,"t":"2026-10-16T16:45:00Z","v":4484,"vw":23.882491},{"c":23.88,"h":23.91,"l":23.845,"n":72,"o":23.86,"t":"2026-10-16T16:50:00Z","v":3174,"vw":23.866429},{"c":23.815,"h":23.9,"l":23.7,"n":254,"o":23.89,"t":"2026-10-16T16:55:00Z","v":20370,"vw":23.825732},{"c":23.85,"h":23.87,"l":23.82,"n":114,"o":23.85,"t":"2026-10-16T17:00:00Z","v":5424,"vw":23.842681},{"c":23.805,"h":23.83,"l":23.78,"n":84,"o":23.83,"t":"2026-10-16T17:05:00Z","v":5773,"vw":23.805993},{"c":23.71,"h":23.81,"l":23.71,"n":113,"o":23.8,"t":"2026-10-16T17:10:00Z","v":4925,"vw":23.771189},{"c":23.65,"h":23.71,"l":23.6301,"n":174,"o":23.68,"t":"2026-10-16T17:15:00Z","v":7500,"vw":23.678882},{"c":23.695,"h":23.695,"l":23.62,"n":72,"o":23.65,"t":"2026-10-16T17:20:00Z","v":3009,"vw":23.666206},{"c":23.685,"h":23.705,"l":23.64,"n":61,"o":23.705,"t":"2026-10-16T17:25:00Z","v":2987,"vw":23.680812},{"c":23.755,"h":23.755,"l":23.65,"n":130,"o":23.67,"t":"2026-10-16T17:30:00Z","v":4991,"vw":23.691739},{"c":23.68,"h":23.76,"l":23.68,"n":93,"o":23.76,"t":"2026-10-16T17:35:00Z","v":4067,"vw":23.712003},{"c":23.705,"h":23.73,"l":23.69,"n":108,"o":23.69,"t":"2026-10-16T17:40:00Z","v":3712,"vw":23.714682},{"c":23.65,"h":23.705,"l":23.65,"n":56,"o":23.705,"t":"2026-10-16T17:45:00Z","v":2110,"vw":23.678829},{"c":23.67,"h":23.67,"l":23.625,"n":47,"o":23.625,"t":"2026-10-16T17:50:00Z","v":1914,"vw":23.643125},{"c":23.62,"h":23.69,"l":23.62,"n":110,"o":23.67,"t":"2026-10-16T17:55:00Z","v":4276,"vw":23.649876},{"c":23.6,"h":23.635,"l":23.565,"n":92,"o":23.635,"t":"2026-10-16T18:00:00Z","v":4977,"vw":23.594464},{"c":23.635,"h":23.64,"l":23.57,"n":78,"o":23.62,"t":"2026-10-16T18:05:00Z","v":3435,"vw":23.607122},{"c":23.58,"h":23.63,"l":23.56,"n":65,"o":23.63,"t":"2026-10-16T18:10:00Z","v":2270,"vw":23.590396},{"c":23.63,"h":23.63,"l":23.58,"n":53,"o":23.61,"t":"2026-10-16T18:15:00Z","v":2222,"vw":23.600345},{"c":23.64,"h":23.64,"l":23.62,"n":56,"o":23.62,"t":"2026-10-16T18:20:00Z","v":2021,"vw":23.628393},{"c":23.62,"h":23.65,"l":23.62,"n":69,"o":23.65,"t":"2026-10-16T18:25:00Z","v":3566,"vw":23.633436},{"c":23.675,"h":23.675,"l":23.63,"n":74,"o":23.6544,"t":"2026-10-16T18:30:00Z","v":2912,"vw":23.648488},{"c":23.68,"h":23.695,"l":23.65,"n":120,"o":23.675,"t":"2026-10-16T18:35:00Z","v":5976,"vw":23.672563},{"c":23.68,"h":23.695,"l":23.66,"n":73,"o":23.68,"t":"2026-10-16T18:40:00Z","v":2821,"vw":23.683535},{"c":23.65,"h":23.69,"l":23.65,"n":90,"o":23.68,"t":"2026-10-16T18:45:00Z","v":4126,"vw":23.669591},{"c":23.54,"h":23.65,"l":23.54,"n":97,"o":23.63,"t":"2026-10-16T18:50:00Z","v":6792,"vw":23.607572},{"c":23.47,"h":23.5658,"l":23.47,"n":195,"o":23.54,"t":"2026-10-16T18:55:00Z","v":6008,"vw":23.530159},{"c":23.48,"h":23.485,"l":23.48,"n":65,"o":23.485,"t":"2026-10-16T19:00:00Z","v":1821,"vw":23.48375},{"c":23.46,"h":23.5303,"l":23.46,"n":96,"o":23.485,"t":"2026-10-16T19:05:00Z","v":4881,"vw":23.490944},{"c":23.505,"h":23.505,"l":23.475,"n":197,"o":23.475,"t":"2026-10-16T19:10:00Z","v":15531,"vw":23.491678},{"c":23.49,"h":23.53,"l":23.49,"n":230,"o":23.51,"t":"2026-10-16T19:15:00Z","v":6922,"vw":23.518668},{"c":23.48,"h":23.495,"l":23.41,"n":162,"o":23.47,"t":"2026-10-16T19:20:00Z","v":7195,"vw":23.457088},{"c":23.43,"h":23.5,"l":23.43,"n":246,"o":23.49,"t":"2026-10-16T19:25:00Z","v":18015,"vw":23.468428},{"c":23.43,"h":23.46,"l":23.43,"n":102,"o":23.445,"t":"2026-10-16T19:30:00Z","v":4812,"vw":23.440979},{"c":23.45,"h":23.45,"l":23.42,"n":104,"o":23.435,"t":"2026-10-16T19:35:00Z","v":5357,"vw":23.437734},{"c":23.3,"h":23.47,"l":23.3,"n":514,"o":23.45,"t":"2026-10-16T19:40:00Z","v":29927,"vw":23.411279},{"c":23.275,"h":23.3,"l":23.275,"n":141,"o":23.3,"t":"2026-10-16T19:45:00Z","v":3606,"vw":23.291372},{"c":23.25,"h":23.28,"l":23.16,"n":1446,"o":23.275,"t":"2026-10-16T19:50:00Z","v":82506,"vw":23.199741},{"c":23.18,"h":23.3,"l":23.14,"n":1596,"o":23.28,"t":"2026-10-16T19:55:00Z","v":139150,"vw":23.187091},{"c":23.19,"h":23.19,"l":23.19,"n":7,"o":23.19,"t":"2026-10-16T20:00:00Z","v":70634,"vw":23.19},{"c":24,"h":24,"l":24,"n":10,"o":24,"t":"2026-10-19T09:55:00Z","v":1300,"vw":24},{"c":23.4,"h":23.4,"l":23.4,"n":5,"o":23.4,"t":"2026-10-19T10:00:00Z","v":1006,"vw":23.4},{"c":23.65,"h":23.71,"l":23.65,"n":11,"o":23.71,"t":"2026-10-19T10:05:00Z","v":321,"vw":23.688269},{"c":23.76,"h":23.95,"l":23.76,"n":7,"o":23.95,"t":"2026-10-19T11:10:00Z","v":205,"vw":23.855},{"c":23.24,"h":23.61,"l":23.24,"n":35,"o":23.61,"t":"2026-10-19T11:25:00Z","v":2222,"vw":23.567714},{"c":23.4,"h":23.4,"l":23.29,"n":19,"o":23.29,"t":"2026-10-19T11:30:00Z","v":1952,"vw":23.295988},{"c":23.31,"h":23.45,"l":23.15,"n":62,"o":23.15,"t":"2026-10-19T12:05:00Z","v":6938,"vw":23.340935},{"c":23.35,"h":23.35,"l":23.3,"n":3,"o":23.3,"t":"2026-10-19T12:10:00Z","v":201,"vw":23.325},{"c":23.25,"h":23.25,"l":23.25,"n":9,"o":23.25,"t":"2026-10-19T12:25:00Z","v":144,"vw":23.25},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-19T13:05:00Z","v":2758,"vw":23.6},{"c":23.66,"h":23.71,"l":23.6,"n":11,"o":23.71,"t":"2026-10-19T13:10:00Z","v":1580,"vw":23.656069},{"c":23.38,"h":23.56,"l":23.35,"n":26,"o":23.56,"t":"2026-10-19T13:20:00Z","v":4406,"vw":23.540123},{"c":23.91,"h":23.97,"l":23.4,"n":30,"o":23.4,"t":"2026-10-19T13:25:00Z","v":1870,"vw":23.895632},{"c":23.7,"h":23.95,"l":23.7,"n":46,"o":23.95,"t":"2026-10-19T13:30:00Z","v":13623,"vw":23.910558},{"c":23.79,"h":23.93,"l":23.7,"n":20,"o":23.7,"t":"2026-10-19T13:40:00Z","v":1532,"vw":23.778247},{"c":24.09,"h":24.09,"l":23.78,"n":152,"o":23.88,"t":"2026-10-19T13:45:00Z","v":8880,"vw":23.951655},{"c":23.885,"h":24.375,"l":23.84,"n":442,"o":24.08,"t":"2026-10-19T13:50:00Z","v":41839,"vw":24.088737},{"c":23.76,"h":23.88,"l":23.76,"n":37,"o":23.88,"t":"2026-10-19T13:55:00Z","v":3621,"vw":23.873745},{"c":23.87,"h":23.87,"l":23.87,"n":5,"o":23.87,"t":"2026-10-19T14:00:00Z","v":409,"vw":23.87},{"c":23.93,"h":23.93,"l":23.83,"n":9,"o":23.83,"t":"2026-10-19T14:05:00Z","v":291,"vw":23.88},{"c":23.89,"h":23.89,"l":23.7,"n":14,"o":23.81,"t":"2026-10-19T14:10:00Z","v":1182,"vw":23.779354},{"c":24.075,"h":24.08,"l":23.9,"n":57,"o":23.9,"t":"2026-10-19T14:15:00Z","v":3396,"vw":23.995619},{"c":24.12,"h":24.12,"l":23.9906,"n":140,"o":24.075,"t":"2026-10-19T14:20:00Z","v":5963,"vw":24.035078},{"c":24.1,"h":24.16,"l":24.1,"n":58,"o":24.11,"t":"2026-10-19T14:25:00Z","v":3145,"vw":24.134053},{"c":24.03,"h":24.11,"l":24.03,"n":77,"o":24.09,"t":"2026-10-19T14:30:00Z","v":1377,"vw":24.065},{"c":24.055,"h":24.13,"l":23.99,"n":60,"o":24.1,"t":"2026-10-19T14:35:00Z","v":2513,"vw":24.083494},{"c":23.99,"h":23.99,"l":23.99,"n":25,"o":23.99,"t":"2026-10-19T14:45:00Z","v":671,"vw":23.99},{"c":24.025,"h":24.025,"l":23.99,"n":32,"o":23.99,"t":"2026-10-19T14:50:00Z","v":1655,"vw":23.995},{"c":24.06,"h":24.065,"l":24.04,"n":20,"o":24.04,"t":"2026-10-19T14:55:00Z","v":903,"vw":24.053429},{"c":24.04,"h":24.04,"l":24.04,"n":4,"o":24.04,"t":"2026-10-19T15:00:00Z","v":289,"vw":24.04},{"c":24.11,"h":24.11,"l":24.11,"n":7,"o":24.11,"t":"2026-10-19T15:05:00Z","v":113,"vw":24.11},{"c":24.12,"h":24.12,"l":24.115,"n":28,"o":24.115,"t":"2026-10-19T15:15:00Z","v":1000,"vw":24.115799},{"c":24.125,"h":24.125,"l":24.12,"n":19,"o":24.12,"t":"2026-10-19T15:20:00Z","v":480,"vw":24.122427},{"c":24.18,"h":24.18,"l":24.18,"n":15,"o":24.18,"t":"2026-10-19T15:25:00Z","v":613,"vw":24.18},{"c":24.115,"h":24.16,"l":24.1,"n":205,"o":24.14,"t":"2026-10-19T15:30:00Z","v":8665,"vw":24.130367},{"c":24.09,"h":24.115,"l":24.05,"n":104,"o":24.115,"t":"2026-10-19T15:35:00Z","v":4378,"vw":24.091841},{"c":24.105,"h":24.105,"l":24.105,"n":12,"o":24.105,"t":"2026-10-19T15:40:00Z","v":240,"vw":24.105},{"c":24.08,"h":24.08,"l":24.08,"n":38,"o":24.08,"t":"2026-10-19T15:50:00Z","v":1100,"vw":24.08},{"c":24.055,"h":24.07,"l":24.04,"n":63,"o":24.07,"t":"2026-10-19T16:00:00Z","v":2376,"vw":24.059054},{"c":24.065,"h":24.065,"l":24.01,"n":21,"o":24.01,"t":"2026-10-19T16:20:00Z","v":288,"vw":24.0375},{"c":24.03,"h":24.07,"l":23.955,"n":51,"o":24.07,"t":"2026-10-19T16:25:00Z","v":2979,"vw":24.050842},{"c":24.035,"h":24.035,"l":24.035,"n":19,"o":24.035,"t":"2026-10-19T16:35:00Z","v":1158,"vw":24.035},{"c":24.035,"h":24.04,"l":24.035,"n":20,"o":24.04,"t":"2026-10-19T16:40:00Z","v":358,"vw":24.038182},{"c":23.97,"h":23.97,"l":23.93,"n":37,"o":23.96,"t":"2026-10-19T16:45:00Z","v":1549,"vw":23.948056},{"c":23.98,"h":24.01,"l":23.97,"n":67,"o":23.975,"t":"2026-10-19T16:50:00Z","v":3726,"vw":23.976111},{"c":23.975,"h":23.975,"l":23.975,"n":11,"o":23.975,"t":"2026-10-19T17:00:00Z","v":204,"vw":23.975},{"c":23.88,"h":23.965,"l":23.88,"n":136,"o":23.93,"t":"2026-10-19T17:05:00Z","v":4984,"vw":23.934334},{"c":23.95,"h":23.95,"l":23.95,"n":18,"o":23.95,"t":"2026-10-19T17:15:00Z","v":346,"vw":23.95},{"c":23.88,"h":23.9,"l":23.88,"n":60,"o":23.9,"t":"2026-10-19T17:35:00Z","v":1440,"vw":23.890172},{"c":23.87,"h":23.87,"l":23.87,"n":85,"o":23.87,"t":"2026-10-19T17:45:00Z","v":1635,"vw":23.87},{"c":23.81,"h":23.84,"l":23.81,"n":57,"o":23.84,"t":"2026-10-19T17:50:00Z","v":1963,"vw":23.826166},{"c":23.8173,"h":23.8173,"l":23.8173,"n":11,"o":23.8173,"t":"2026-10-19T17:55:00Z","v":272,"vw":23.8173},{"c":23.9,"h":23.9,"l":23.87,"n":14,"o":23.87,"t":"2026-10-19T18:05:00Z","v":260,"vw":23.885},{"c":23.9093,"h":23.9093,"l":23.88,"n":50,"o":23.88,"t":"2026-10-19T18:10:00Z","v":636,"vw":23.88996},{"c":23.91,"h":23.91,"l":23.88,"n":30,"o":23.89,"t":"2026-10-19T18:15:00Z","v":1116,"vw":23.893206},{"c":23.88,"h":23.895,"l":23.88,"n":46,"o":23.895,"t":"2026-10-19T18:20:00Z","v":904,"vw":23.8875},{"c":23.83,"h":24.0199,"l":23.83,"n":50,"o":24.0199,"t":"2026-10-19T18:25:00Z","v":2271,"vw":23.990466},{"c":23.91,"h":23.91,"l":23.9,"n":33,"o":23.9,"t":"2026-10-19T18:30:00Z","v":684,"vw":23.902494},{"c":23.89,"h":23.89,"l":23.89,"n":21,"o":23.89,"t":"2026-10-19T18:35:00Z","v":396,"vw":23.89},{"c":23.83,"h":23.89,"l":23.81,"n":52,"o":23.89,"t":"2026-10-19T18:40:00Z","v":765,"vw":23.855},{"c":23.885,"h":23.89,"l":23.885,"n":25,"o":23.89,"t":"2026-10-19T18:45:00Z","v":457,"vw":23.887778},{"c":23.93,"h":23.93,"l":23.87,"n":15,"o":23.87,"t":"2026-10-19T18:50:00Z","v":437,"vw":23.889481},{"c":23.96,"h":23.96,"l":23.87,"n":164,"o":23.91,"t":"2026-10-19T18:55:00Z","v":16340,"vw":23.894932},{"c":23.98,"h":23.98,"l":23.945,"n":27,"o":23.98,"t":"2026-10-19T19:00:00Z","v":915,"vw":23.965},{"c":23.97,"h":24,"l":23.93,"n":107,"o":23.98,"t":"2026-10-19T19:05:00Z","v":5566,"vw":23.980986},{"c":23.97,"h":24,"l":23.96,"n":45,"o":23.99,"t":"2026-10-19T19:10:00Z","v":1435,"vw":23.975},{"c":24.02,"h":24.03,"l":23.99,"n":162,"o":23.99,"t":"2026-10-19T19:15:00Z","v":14970,"vw":24.006501},{"c":24.01,"h":24.01,"l":24.01,"n":19,"o":24.01,"t":"2026-10-19T19:20:00Z","v":395,"vw":24.01},{"c":24.05,"h":24.05,"l":24.03,"n":91,"o":24.04,"t":"2026-10-19T19:25:00Z","v":4009,"vw":24.04127},{"c":24.045,"h":24.07,"l":24,"n":262,"o":24.04,"t":"2026-10-19T19:30:00Z","v":37766,"vw":24.021567},{"c":24.16,"h":24.16,"l":24.03,"n":234,"o":24.05,"t":"2026-10-19T19:35:00Z","v":10389,"vw":24.093372},{"c":24.07,"h":24.175,"l":24.07,"n":170,"o":24.17,"t":"2026-10-19T19:40:00Z","v":7774,"vw":24.128799},{"c":24.045,"h":24.05,"l":24.015,"n":115,"o":24.05,"t":"2026-10-19T19:45:00Z","v":5570,"vw":24.044354},{"c":24.02,"h":24.045,"l":24,"n":194,"o":24.02,"t":"2026-10-19T19:50:00Z","v":12196,"vw":24.00816},{"c":24.05,"h":24.07,"l":24,"n":597,"o":24.03,"t":"2026-10-19T19:55:00Z","v":34535,"vw":24.03318},{"c":24.06,"h":24.06,"l":24.06,"n":7,"o":24.06,"t":"2026-10-19T20:00:00Z","v":45913,"vw":24.06},{"c":24.16,"h":24.16,"l":24,"n":26,"o":24,"t":"2026-10-20T11:10:00Z","v":2219,"vw":24.06565},{"c":24.16,"h":24.16,"l":24.16,"n":6,"o":24.16,"t":"2026-10-20T11:20:00Z","v":313,"vw":24.16},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-20T11:25:00Z","v":200,"vw":24.08},{"c":24.09,"h":24.2,"l":24.03,"n":38,"o":24.03,"t":"2026-10-20T12:00:00Z","v":4089,"vw":24.078701},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-10-20T12:05:00Z","v":366,"vw":24.08},{"c":24.15,"h":24.475,"l":24.1,"n":68,"o":24.2,"t":"2026-10-20T13:30:00Z","v":5568,"vw":24.206282},{"c":24.13,"h":24.52,"l":24.095,"n":184,"o":24.285,"t":"2026-10-20T13:35:00Z","v":22106,"vw":24.334583},{"c":24.42,"h":24.42,"l":24.13,"n":52,"o":24.18,"t":"2026-10-20T13:40:00Z","v":4071,"vw":24.223344},{"c":24.465,"h":24.535,"l":24.375,"n":34,"o":24.47,"t":"2026-10-20T13:45:00Z","v":2039,"vw":24.437749},{"c":24.37,"h":24.64,"l":24.37,"n":385,"o":24.44,"t":"2026-10-20T13:50:00Z","v":28307,"vw":24.464216},{"c":24.345,"h":24.41,"l":24.25,"n":98,"o":24.3,"t":"2026-10-20T13:55:00Z","v":8509,"vw":24.326921},{"c":24.4,"h":24.52,"l":24.335,"n":95,"o":24.345,"t":"2026-10-20T14:00:00Z","v":10006,"vw":24.448367},{"c":24.41,"h":24.46,"l":24.385,"n":30,"o":24.44,"t":"2026-10-20T14:05:00Z","v":2191,"vw":24.416582},{"c":24.44,"h":24.45,"l":24.375,"n":37,"o":24.44,"t":"2026-10-20T14:10:00Z","v":1808,"vw":24.419808},{"c":24.53,"h":24.54,"l":24.45,"n":85,"o":24.45,"t":"2026-10-20T14:15:00Z","v":6289,"vw":24.497722},{"c":24.545,"h":24.56,"l":24.49,"n":54,"o":24.52,"t":"2026-10-20T14:20:00Z","v":2961,"vw":24.509645},{"c":24.63,"h":24.75,"l":24.545,"n":135,"o":24.545,"t":"2026-10-20T14:25:00Z","v":9802,"vw":24.642007},{"c":24.645,"h":24.68,"l":24.63,"n":55,"o":24.63,"t":"2026-10-20T14:30:00Z","v":2541,"vw":24.647188},{"c":24.87,"h":24.93,"l":24.645,"n":305,"o":24.645,"t":"2026-10-20T14:35:00Z","v":12098,"vw":24.781278},{"c":24.94,"h":24.94,"l":24.865,"n":189,"o":24.865,"t":"2026-10-20T14:40:00Z","v":8433,"vw":24.916569},{"c":24.99,"h":25.21,"l":24.94,"n":450,"o":24.94,"t":"2026-10-20T14:45:00Z","v":28004,"vw":25.034346},{"c":25.12,"h":25.13,"l":24.965,"n":298,"o":24.99,"t":"2026-10-20T14:50:00Z","v":25825,"vw":25.066181},{"c":25.195,"h":25.32,"l":25.13,"n":436,"o":25.13,"t":"2026-10-20T14:55:00Z","v":26506,"vw":25.208742},{"c":25.175,"h":25.195,"l":25.175,"n":31,"o":25.19,"t":"2026-10-20T15:00:00Z","v":2235,"vw":25.188095},{"c":25.22,"h":25.235,"l":25.17,"n":96,"o":25.22,"t":"2026-10-20T15:05:00Z","v":7497,"vw":25.210136},{"c":25.065,"h":25.21,"l":25.03,"n":219,"o":25.205,"t":"2026-10-20T15:10:00Z","v":21596,"vw":25.135725},{"c":25.3,"h":25.3,"l":25.065,"n":211,"o":25.065,"t":"2026-10-20T15:15:00Z","v":17333,"vw":25.16703},{"c":25.255,"h":25.33,"l":25.255,"n":109,"o":25.3,"t":"2026-10-20T15:20:00Z","v":5621,"vw":25.283061},{"c":25.28,"h":25.3,"l":25.255,"n":96,"o":25.255,"t":"2026-10-20T15:25:00Z","v":3469,"vw":25.276322},{"c":25.24,"h":25.28,"l":25.18,"n":122,"o":25.28,"t":"2026-10-20T15:30:00Z","v":13626,"vw":25.213944},{"c":25.29,"h":25.32,"l":25.22,"n":232,"o":25.24,"t":"2026-10-20T15:35:00Z","v":12764,"vw":25.247789},{"c":25.25,"h":25.29,"l":25.235,"n":246,"o":25.29,"t":"2026-10-20T15:40:00Z","v":35415,"vw":25.250126},{"c":25.03,"h":25.28,"l":25.03,"n":436,"o":25.25,"t":"2026-10-20T15:45:00Z","v":44869,"vw":25.185074},{"c":25.19,"h":25.22,"l":25.04,"n":144,"o":25.04,"t":"2026-10-20T15:50:00Z","v":9883,"vw":25.134677},{"c":25.22,"h":25.23,"l":25.185,"n":37,"o":25.23,"t":"2026-10-20T15:55:00Z","v":2144,"vw":25.201514},{"c":25.16,"h":25.185,"l":25.14,"n":59,"o":25.185,"t":"2026-10-20T16:00:00Z","v":3350,"vw":25.15413},{"c":25.115,"h":25.15,"l":25.115,"n":41,"o":25.15,"t":"2026-10-20T16:05:00Z","v":1724,"vw":25.131666},{"c":25.075,"h":25.115,"l":25.075,"n":44,"o":25.115,"t":"2026-10-20T16:10:00Z","v":2124,"vw":25.094062},{"c":25.1,"h":25.11,"l":25.1,"n":30,"o":25.11,"t":"2026-10-20T16:15:00Z","v":1513,"vw":25.101923},{"c":25.16,"h":25.16,"l":25.08,"n":79,"o":25.08,"t":"2026-10-20T16:20:00Z","v":3699,"vw":25.110435},{"c":25.08,"h":25.23,"l":25.07,"n":111,"o":25.155,"t":"2026-10-20T16:25:00Z","v":7499,"vw":25.144102},{"c":25,"h":25.12,"l":24.99,"n":115,"o":25.085,"t":"2026-10-20T16:30:00Z","v":7994,"vw":25.06015},{"c":25.03,"h":25.04,"l":25.01,"n":123,"o":25.01,"t":"2026-10-20T16:35:00Z","v":3925,"vw":25.023077},{"c":25.045,"h":25.045,"l":25.03,"n":99,"o":25.03,"t":"2026-10-20T16:40:00Z","v":3416,"vw":25.038236},{"c":24.99,"h":25.045,"l":24.99,"n":90,"o":25.045,"t":"2026-10-20T16:45:00Z","v":5362,"vw":25.008192},{"c":24.98,"h":25.02,"l":24.98,"n":36,"o":25.02,"t":"2026-10-20T16:50:00Z","v":1366,"vw":24.992106},{"c":24.97,"h":24.99,"l":24.96,"n":41,"o":24.99,"t":"2026-10-20T16:55:00Z","v":2076,"vw":24.97125},{"c":24.985,"h":24.985,"l":24.985,"n":39,"o":24.985,"t":"2026-10-20T17:00:00Z","v":981,"vw":24.985},{"c":25.005,"h":25.01,"l":24.985,"n":132,"o":25,"t":"2026-10-20T17:05:00Z","v":4419,"vw":24.9975},{"c":25.065,"h":25.07,"l":25.01,"n":160,"o":25.01,"t":"2026-10-20T17:10:00Z","v":9138,"vw":25.041278},{"c":25.1,"h":25.1,"l":25.07,"n":95,"o":25.08,"t":"2026-10-20T17:15:00Z","v":3102,"vw":25.097059},{"c":25.23,"h":25.23,"l":25.095,"n":180,"o":25.1,"t":"2026-10-20T17:20:00Z","v":16069,"vw":25.130106},{"c":25.15,"h":25.24,"l":25.15,"n":68,"o":25.225,"t":"2026-10-20T17:25:00Z","v":3521,"vw":25.210244},{"c":25.2197,"h":25.2197,"l":25.14,"n":32,"o":25.175,"t":"2026-10-20T17:30:00Z","v":1028,"vw":25.184554},{"c":25.18,"h":25.185,"l":25.18,"n":56,"o":25.185,"t":"2026-10-20T17:35:00Z","v":1855,"vw":25.184},{"c":25.09,"h":25.18,"l":25.09,"n":104,"o":25.18,"t":"2026-10-20T17:40:00Z","v":5955,"vw":25.126015},{"c":25.1,"h":25.13,"l":25.07,"n":36,"o":25.13,"t":"2026-10-20T17:45:00Z","v":1417,"vw":25.089},{"c":25.08,"h":25.15,"l":25.07,"n":80,"o":25.105,"t":"2026-10-20T17:50:00Z","v":2876,"vw":25.102202},{"c":25.08,"h":25.12,"l":25.06,"n":144,"o":25.12,"t":"2026-10-20T17:55:00Z","v":5696,"vw":25.080646},{"c":25.08,"h":25.14,"l":25.07,"n":187,"o":25.08,"t":"2026-10-20T18:00:00Z","v":9928,"vw":25.092499},{"c":25.105,"h":25.105,"l":25.07,"n":66,"o":25.105,"t":"2026-10-20T18:05:00Z","v":4007,"vw":25.091344},{"c":25.14,"h":25.15,"l":25.09,"n":187,"o":25.09,"t":"2026-10-20T18:10:00Z","v":9665,"vw":25.118639},{"c":25.1,"h":25.14,"l":25.06,"n":207,"o":25.14,"t":"2026-10-20T18:15:00Z","v":20310,"vw":25.081297},{"c":25.07,"h":25.12,"l":25.06,"n":64,"o":25.095,"t":"2026-10-20T18:20:00Z","v":3664,"vw":25.090854},{"c":25.03,"h":25.09,"l":25.03,"n":64,"o":25.07,"t":"2026-10-20T18:25:00Z","v":3494,"vw":25.058559},{"c":25.015,"h":25.07,"l":25.01,"n":125,"o":25.065,"t":"2026-10-20T18:30:00Z","v":7882,"vw":25.029329},{"c":25.06,"h":25.06,"l":25.01,"n":105,"o":25.015,"t":"2026-10-20T18:35:00Z","v":3606,"vw":25.033399},{"c":25.09,"h":25.11,"l":25.04,"n":133,"o":25.06,"t":"2026-10-20T18:40:00Z","v":6164,"vw":25.08744},{"c":25.125,"h":25.13,"l":25.09,"n":119,"o":25.09,"t":"2026-10-20T18:45:00Z","v":3989,"vw":25.105371},{"c":25.125,"h":25.14,"l":25.11,"n":108,"o":25.12,"t":"2026-10-20T18:50:00Z","v":2854,"vw":25.127813},{"c":25.11,"h":25.14,"l":25.1,"n":97,"o":25.125,"t":"2026-10-20T18:55:00Z","v":3658,"vw":25.116514},{"c":25.14,"h":25.14,"l":25.02,"n":149,"o":25.08,"t":"2026-10-20T19:00:00Z","v":16082,"vw":25.073098},{"c":25.14,"h":25.15,"l":25.115,"n":88,"o":25.115,"t":"2026-10-20T19:05:00Z","v":2484,"vw":25.138302},{"c":25.12,"h":25.15,"l":25.12,"n":102,"o":25.14,"t":"2026-10-20T19:10:00Z","v":4152,"vw":25.129726},{"c":25.115,"h":25.148,"l":25.1,"n":74,"o":25.1,"t":"2026-10-20T19:15:00Z","v":2051,"vw":25.126769},{"c":25.05,"h":25.12,"l":25.05,"n":142,"o":25.12,"t":"2026-10-20T19:20:00Z","v":5665,"vw":25.094854},{"c":25.04,"h":25.1,"l":25.04,"n":103,"o":25.085,"t":"2026-10-20T19:25:00Z","v":5900,"vw":25.062429},{"c":25.05,"h":25.11,"l":25.04,"n":187,"o":25.075,"t":"2026-10-20T19:30:00Z","v":9163,"vw":25.074869},{"c":25.089,"h":25.09,"l":25.02,"n":203,"o":25.03,"t":"2026-10-20T19:35:00Z","v":13558,"vw":25.062036},{"c":25.07,"h":25.1,"l":25.05,"n":123,"o":25.09,"t":"2026-10-20T19:40:00Z","v":5438,"vw":25.072449},{"c":24.99,"h":25.08,"l":24.97,"n":546,"o":25.07,"t":"2026-10-20T19:45:00Z","v":32004,"vw":25.022669},{"c":24.99,"h":25.02,"l":24.97,"n":442,"o":25.02,"t":"2026-10-20T19:50:00Z","v":22808,"vw":24.989998},{"c":25.08,"h":25.08,"l":25.01,"n":715,"o":25.01,"t":"2026-10-20T19:55:00Z","v":52977,"vw":25.058138},{"c":25.08,"h":25.08,"l":25.08,"n":20,"o":25.08,"t":"2026-10-20T20:00:00Z","v":56776,"vw":25.08},{"c":25.3,"h":25.3,"l":25.18,"n":42,"o":25.18,"t":"2026-10-21T13:10:00Z","v":2406,"vw":25.231265},{"c":25.095,"h":25.5,"l":24.8275,"n":38,"o":24.85,"t":"2026-10-21T13:30:00Z","v":10276,"vw":24.858443},{"c":25.2,"h":25.2,"l":24.82,"n":36,"o":24.95,"t":"2026-10-21T13:35:00Z","v":2427,"vw":25.091973},{"c":25.2,"h":25.5,"l":25.2,"n":94,"o":25.25,"t":"2026-10-21T13:40:00Z","v":13879,"vw":25.297536},{"c":25.285,"h":25.29,"l":25.205,"n":138,"o":25.21,"t":"2026-10-21T13:45:00Z","v":10648,"vw":25.269565},{"c":25.18,"h":25.32,"l":25.18,"n":350,"o":25.31,"t":"2026-10-21T13:50:00Z","v":18409,"vw":25.271018},{"c":25.085,"h":25.17,"l":25.075,"n":223,"o":25.14,"t":"2026-10-21T13:55:00Z","v":7600,"vw":25.11823},{"c":24.9475,"h":25.15,"l":24.92,"n":181,"o":25.15,"t":"2026-10-21T14:00:00Z","v":8459,"vw":25.006823},{"c":24.915,"h":25.03,"l":24.83,"n":162,"o":24.86,"t":"2026-10-21T14:05:00Z","v":12642,"vw":24.87602},{"c":24.91,"h":24.925,"l":24.85,"n":129,"o":24.87,"t":"2026-10-21T14:10:00Z","v":4668,"vw":24.904027},{"c":24.845,"h":24.91,"l":24.79,"n":215,"o":24.905,"t":"2026-10-21T14:15:00Z","v":20628,"vw":24.816975},{"c":24.7,"h":24.845,"l":24.67,"n":400,"o":24.845,"t":"2026-10-21T14:20:00Z","v":15921,"vw":24.73365},{"c":24.71,"h":24.72,"l":24.67,"n":155,"o":24.69,"t":"2026-10-21T14:25:00Z","v":6725,"vw":24.693302},{"c":24.56,"h":24.71,"l":24.525,"n":226,"o":24.71,"t":"2026-10-21T14:30:00Z","v":11593,"vw":24.58935},{"c":24.6,"h":24.67,"l":24.6,"n":89,"o":24.6,"t":"2026-10-21T14:35:00Z","v":3775,"vw":24.635133},{"c":24.605,"h":24.62,"l":24.605,"n":47,"o":24.615,"t":"2026-10-21T14:40:00Z","v":1750,"vw":24.613889},{"c":24.565,"h":24.61,"l":24.565,"n":132,"o":24.61,"t":"2026-10-21T14:45:00Z","v":2968,"vw":24.581287},{"c":24.59,"h":24.59,"l":24.54,"n":56,"o":24.565,"t":"2026-10-21T14:50:00Z","v":1974,"vw":24.56481},{"c":24.555,"h":24.56,"l":24.53,"n":60,"o":24.54,"t":"2026-10-21T14:55:00Z","v":2562,"vw":24.549782},{"c":24.4914,"h":24.57,"l":24.48,"n":158,"o":24.57,"t":"2026-10-21T15:00:00Z","v":9456,"vw":24.50227},{"c":24.555,"h":24.56,"l":24.49,"n":131,"o":24.4901,"t":"2026-10-21T15:05:00Z","v":9265,"vw":24.525553},{"c":24.56,"h":24.56,"l":24.495,"n":167,"o":24.555,"t":"2026-10-21T15:10:00Z","v":9902,"vw":24.537832},{"c":24.56,"h":24.59,"l":24.56,"n":30,"o":24.57,"t":"2026-10-21T15:15:00Z","v":1121,"vw":24.566899},{"c":24.58,"h":24.58,"l":24.53,"n":31,"o":24.53,"t":"2026-10-21T15:20:00Z","v":1010,"vw":24.555542},{"c":24.575,"h":24.6,"l":24.56,"n":66,"o":24.57,"t":"2026-10-21T15:25:00Z","v":2130,"vw":24.574792},{"c":24.68,"h":24.68,"l":24.58,"n":155,"o":24.58,"t":"2026-10-21T15:30:00Z","v":7835,"vw":24.614797},{"c":24.62,"h":24.67,"l":24.605,"n":59,"o":24.67,"t":"2026-10-21T15:35:00Z","v":2407,"vw":24.624704},{"c":24.645,"h":24.66,"l":24.625,"n":38,"o":24.625,"t":"2026-10-21T15:40:00Z","v":1503,"vw":24.635706},{"c":24.68,"h":24.7,"l":24.64,"n":94,"o":24.64,"t":"2026-10-21T15:45:00Z","v":63863,"vw":24.694248},{"c":24.54,"h":24.69,"l":24.54,"n":74,"o":24.66,"t":"2026-10-21T15:50:00Z","v":4546,"vw":24.635461},{"c":24.515,"h":24.58,"l":24.515,"n":27,"o":24.58,"t":"2026-10-21T15:55:00Z","v":1306,"vw":24.5459},{"c":24.53,"h":24.535,"l":24.51,"n":46,"o":24.535,"t":"2026-10-21T16:00:00Z","v":1992,"vw":24.52285},{"c":24.465,"h":24.505,"l":24.44,"n":271,"o":24.48,"t":"2026-10-21T16:05:00Z","v":10994,"vw":24.465407},{"c":24.47,"h":24.49,"l":24.43,"n":67,"o":24.465,"t":"2026-10-21T16:10:00Z","v":1892,"vw":24.461667},{"c":24.48,"h":24.48,"l":24.47,"n":34,"o":24.47,"t":"2026-10-21T16:15:00Z","v":783,"vw":24.475},{"c":24.43,"h":24.45,"l":24.43,"n":121,"o":24.45,"t":"2026-10-21T16:20:00Z","v":3291,"vw":24.438905},{"c":24.42,"h":24.44,"l":24.38,"n":65,"o":24.44,"t":"2026-10-21T16:25:00Z","v":3806,"vw":24.41708},{"c":24.39,"h":24.43,"l":24.39,"n":107,"o":24.43,"t":"2026-10-21T16:30:00Z","v":6595,"vw":24.42441},{"c":24.445,"h":24.445,"l":24.38,"n":183,"o":24.38,"t":"2026-10-21T16:35:00Z","v":6284,"vw":24.423851},{"c":24.39,"h":24.42,"l":24.39,"n":83,"o":24.42,"t":"2026-10-21T16:40:00Z","v":3197,"vw":24.406361},{"c":24.4,"h":24.44,"l":24.4,"n":152,"o":24.41,"t":"2026-10-21T16:45:00Z","v":12951,"vw":24.423156},{"c":24.31,"h":24.43,"l":24.31,"n":271,"o":24.41,"t":"2026-10-21T16:50:00Z","v":35426,"vw":24.411903},{"c":24.395,"h":24.405,"l":24.31,"n":108,"o":24.31,"t":"2026-10-21T16:55:00Z","v":6196,"vw":24.36936},{"c":24.355,"h":24.375,"l":24.355,"n":30,"o":24.375,"t":"2026-10-21T17:00:00Z","v":917,"vw":24.358334},{"c":24.34,"h":24.38,"l":24.31,"n":203,"o":24.38,"t":"2026-10-21T17:05:00Z","v":12790,"vw":24.328878},{"c":24.37,"h":24.4,"l":24.2,"n":354,"o":24.325,"t":"2026-10-21T17:10:00Z","v":29008,"vw":24.361546},{"c":24.365,"h":24.39,"l":24.35,"n":77,"o":24.37,"t":"2026-10-21T17:15:00Z","v":6959,"vw":24.365981},{"c":24.415,"h":24.42,"l":24.34,"n":384,"o":24.365,"t":"2026-10-21T17:20:00Z","v":35830,"vw":24.374647},{"c":24.34,"h":24.45,"l":24.34,"n":167,"o":24.405,"t":"2026-10-21T17:25:00Z","v":8442,"vw":24.40072},{"c":24.29,"h":24.34,"l":24.265,"n":83,"o":24.32,"t":"2026-10-21T17:30:00Z","v":5363,"vw":24.296783},{"c":24.35,"h":24.355,"l":24.315,"n":94,"o":24.315,"t":"2026-10-21T17:35:00Z","v":3131,"vw":24.337688},{"c":24.38,"h":24.38,"l":24.33,"n":89,"o":24.35,"t":"2026-10-21T17:40:00Z","v":3191,"vw":24.352708},{"c":24.37,"h":24.37,"l":24.355,"n":33,"o":24.36,"t":"2026-10-21T17:45:00Z","v":1553,"vw":24.360883},{"c":24.33,"h":24.37,"l":24.33,"n":79,"o":24.37,"t":"2026-10-21T17:50:00Z","v":2841,"vw":24.348651},{"c":24.33,"h":24.37,"l":24.32,"n":231,"o":24.345,"t":"2026-10-21T17:55:00Z","v":11519,"vw":24.326364},{"c":24.355,"h":24.355,"l":24.3,"n":68,"o":24.335,"t":"2026-10-21T18:00:00Z","v":3944,"vw":24.333189},{"c":24.34,"h":24.355,"l":24.32,"n":90,"o":24.33,"t":"2026-10-21T18:05:00Z","v":2839,"vw":24.342827},{"c":24.21,"h":24.3875,"l":24.2,"n":693,"o":24.33,"t":"2026-10-21T18:10:00Z","v":51921,"vw":24.280016},{"c":24.255,"h":24.2837,"l":24.215,"n":105,"o":24.215,"t":"2026-10-21T18:15:00Z","v":5411,"vw":24.241022},{"c":24.25,"h":24.25,"l":24.23,"n":105,"o":24.245,"t":"2026-10-21T18:20:00Z","v":3866,"vw":24.23831},{"c":24.24,"h":24.255,"l":24.22,"n":88,"o":24.25,"t":"2026-10-21T18:25:00Z","v":3181,"vw":24.243025},{"c":24.225,"h":24.24,"l":24.2,"n":128,"o":24.24,"t":"2026-10-21T18:30:00Z","v":5178,"vw":24.222313},{"c":24.33,"h":24.33,"l":24.24,"n":141,"o":24.24,"t":"2026-10-21T18:35:00Z","v":5834,"vw":24.280003},{"c":24.27,"h":24.31,"l":24.23,"n":435,"o":24.31,"t":"2026-10-21T18:40:00Z","v":22626,"vw":24.270344},{"c":24.165,"h":24.27,"l":24.16,"n":175,"o":24.27,"t":"2026-10-21T18:45:00Z","v":11461,"vw":24.204279},{"c":24.235,"h":24.235,"l":24.15,"n":146,"o":24.165,"t":"2026-10-21T18:50:00Z","v":8186,"vw":24.188988},{"c":24.18,"h":24.24,"l":24.12,"n":108,"o":24.24,"t":"2026-10-21T18:55:00Z","v":4687,"vw":24.178499},{"c":24.175,"h":24.2,"l":24.17,"n":90,"o":24.19,"t":"2026-10-21T19:00:00Z","v":3646,"vw":24.178245},{"c":24.21,"h":24.23,"l":24.16,"n":265,"o":24.2,"t":"2026-10-21T19:05:00Z","v":37802,"vw":24.198193},{"c":24.185,"h":24.22,"l":24.14,"n":318,"o":24.19,"t":"2026-10-21T19:10:00Z","v":21756,"vw":24.167358},{"c":24.245,"h":24.27,"l":24.18,"n":493,"o":24.185,"t":"2026-10-21T19:15:00Z","v":44727,"vw":24.203582},{"c":24.25,"h":24.26,"l":24.2,"n":193,"o":24.245,"t":"2026-10-21T19:20:00Z","v":16166,"vw":24.217956},{"c":24.36,"h":24.36,"l":24.225,"n":366,"o":24.25,"t":"2026-10-21T19:25:00Z","v":43319,"vw":24.275034},{"c":24.34,"h":24.36,"l":24.31,"n":155,"o":24.36,"t":"2026-10-21T19:30:00Z","v":16160,"vw":24.348107},{"c":24.345,"h":24.37,"l":24.33,"n":138,"o":24.35,"t":"2026-10-21T19:35:00Z","v":12964,"vw":24.344522},{"c":24.29,"h":24.37,"l":24.29,"n":256,"o":24.33,"t":"2026-10-21T19:40:00Z","v":25638,"vw":24.337692},{"c":24.315,"h":24.335,"l":24.29,"n":171,"o":24.31,"t":"2026-10-21T19:45:00Z","v":15707,"vw":24.313167},{"c":24.275,"h":24.33,"l":24.23,"n":616,"o":24.315,"t":"2026-10-21T19:50:00Z","v":54777,"vw":24.274106},{"c":24.19,"h":24.33,"l":24.17,"n":1984,"o":24.31,"t":"2026-10-21T19:55:00Z","v":185423,"vw":24.254212},{"c":24.2,"h":24.2,"l":24.18,"n":14,"o":24.18,"t":"2026-10-21T20:00:00Z","v":91218,"vw":24.199962},{"c":22.92,"h":23.16,"l":22.9,"n":44,"o":22.91,"t":"2026-10-22T08:00:00Z","v":5208,"vw":22.984152},{"c":22.91,"h":23.05,"l":22.91,"n":5,"o":23.05,"t":"2026-10-22T08:05:00Z","v":298,"vw":22.98},{"c":23.5,"h":23.5,"l":23.5,"n":17,"o":23.5,"t":"2026-10-22T08:10:00Z","v":32621,"vw":23.5},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-22T08:35:00Z","v":1048,"vw":23.25},{"c":23.06,"h":23.49,"l":23.06,"n":2,"o":23.49,"t":"2026-10-22T10:50:00Z","v":1000,"vw":23.361},{"c":23.13,"h":23.13,"l":23.05,"n":3,"o":23.05,"t":"2026-10-22T11:05:00Z","v":482,"vw":23.106471},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-22T11:10:00Z","v":243,"vw":23.2},{"c":23.2,"h":23.2,"l":23.19,"n":2,"o":23.19,"t":"2026-10-22T11:35:00Z","v":1000,"vw":23.19319},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-22T11:50:00Z","v":1000,"vw":23.2},{"c":23.25,"h":23.25,"l":23.25,"n":5,"o":23.25,"t":"2026-10-22T12:05:00Z","v":3200,"vw":23.25},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-22T12:25:00Z","v":1500,"vw":23.25},{"c":23.3,"h":23.3,"l":23.25,"n":33,"o":23.3,"t":"2026-10-22T12:30:00Z","v":2174,"vw":23.297572},{"c":23.25,"h":23.25,"l":23.2,"n":6,"o":23.2,"t":"2026-10-22T12:35:00Z","v":1864,"vw":23.247191},{"c":23.18,"h":23.2,"l":23.18,"n":5,"o":23.2,"t":"2026-10-22T12:45:00Z","v":6000,"vw":23.193333},{"c":23.18,"h":23.2,"l":23.15,"n":38,"o":23.2,"t":"2026-10-22T12:50:00Z","v":19500,"vw":23.176208},{"c":23.1,"h":23.1,"l":23.1,"n":3,"o":23.1,"t":"2026-10-22T13:00:00Z","v":2377,"vw":23.1},{"c":22.9,"h":23,"l":22.8,"n":48,"o":23,"t":"2026-10-22T13:25:00Z","v":9771,"vw":22.899006},{"c":22.48,"h":22.88,"l":22.26,"n":513,"o":22.85,"t":"2026-10-22T13:30:00Z","v":67652,"vw":22.617831},{"c":22.76,"h":22.76,"l":22.36,"n":255,"o":22.48,"t":"2026-10-22T13:35:00Z","v":14413,"vw":22.557955},{"c":22.775,"h":22.81,"l":22.675,"n":441,"o":22.675,"t":"2026-10-22T13:40:00Z","v":28049,"vw":22.771806},{"c":22.72,"h":22.75,"l":22.65,"n":165,"o":22.74,"t":"2026-10-22T13:45:00Z","v":6283,"vw":22.708766},{"c":22.825,"h":22.825,"l":22.66,"n":128,"o":22.72,"t":"2026-10-22T13:50:00Z","v":5030,"vw":22.73066},{"c":22.57,"h":22.82,"l":22.44,"n":240,"o":22.82,"t":"2026-10-22T13:55:00Z","v":16962,"vw":22.592911},{"c":22.62,"h":22.74,"l":22.52,"n":243,"o":22.57,"t":"2026-10-22T14:00:00Z","v":34245,"vw":22.580186},{"c":22.72,"h":22.72,"l":22.62,"n":71,"o":22.62,"t":"2026-10-22T14:05:00Z","v":4866,"vw":22.678291},{"c":22.65,"h":22.78,"l":22.6,"n":180,"o":22.725,"t":"2026-10-22T14:10:00Z","v":16785,"vw":22.669963},{"c":22.715,"h":22.73,"l":22.58,"n":95,"o":22.66,"t":"2026-10-22T14:15:00Z","v":9803,"vw":22.645922},{"c":22.645,"h":22.81,"l":22.57,"n":177,"o":22.72,"t":"2026-10-22T14:20:00Z","v":23542,"vw":22.674037},{"c":22.63,"h":22.66,"l":22.615,"n":164,"o":22.635,"t":"2026-10-22T14:25:00Z","v":19942,"vw":22.641932},{"c":22.54,"h":22.625,"l":22.51,"n":131,"o":22.625,"t":"2026-10-22T14:30:00Z","v":15868,"vw":22.576517},{"c":22.57,"h":22.58,"l":22.545,"n":87,"o":22.555,"t":"2026-10-22T14:35:00Z","v":4789,"vw":22.557619},{"c":22.63,"h":22.63,"l":22.5575,"n":167,"o":22.58,"t":"2026-10-22T14:40:00Z","v":14258,"vw":22.586564},{"c":22.575,"h":22.58,"l":22.565,"n":63,"o":22.565,"t":"2026-10-22T14:45:00Z","v":4521,"vw":22.571994},{"c":22.52,"h":22.63,"l":22.52,"n":43,"o":22.585,"t":"2026-10-22T14:50:00Z","v":1777,"vw":22.582336},{"c":22.39,"h":22.56,"l":22.385,"n":195,"o":22.555,"t":"2026-10-22T14:55:00Z","v":14635,"vw":22.493488},{"c":22.37,"h":22.39,"l":22.34,"n":56,"o":22.39,"t":"2026-10-22T15:00:00Z","v":2630,"vw":22.379846},{"c":22.41,"h":22.46,"l":22.3446,"n":136,"o":22.37,"t":"2026-10-22T15:05:00Z","v":10150,"vw":22.406322},{"c":22.32,"h":22.44,"l":22.29,"n":194,"o":22.44,"t":"2026-10-22T15:10:00Z","v":11193,"vw":22.370866},{"c":22.385,"h":22.39,"l":22.29,"n":70,"o":22.3,"t":"2026-10-22T15:15:00Z","v":4466,"vw":22.341811},{"c":22.385,"h":22.3925,"l":22.31,"n":179,"o":22.38,"t":"2026-10-22T15:20:00Z","v":9582,"vw":22.347902},{"c":22.34,"h":22.38,"l":22.34,"n":112,"o":22.38,"t":"2026-10-22T15:25:00Z","v":5111,"vw":22.367784},{"c":22.305,"h":22.415,"l":22.305,"n":128,"o":22.34,"t":"2026-10-22T15:30:00Z","v":5943,"vw":22.3736},{"c":22.31,"h":22.335,"l":22.305,"n":68,"o":22.305,"t":"2026-10-22T15:35:00Z","v":3214,"vw":22.313331},{"c":22.26,"h":22.28,"l":22.24,"n":172,"o":22.26,"t":"2026-10-22T15:40:00Z","v":9948,"vw":22.260152},{"c":22.215,"h":22.29,"l":22.2,"n":155,"o":22.28,"t":"2026-10-22T15:45:00Z","v":10179,"vw":22.2324},{"c":22.26,"h":22.26,"l":22.21,"n":105,"o":22.215,"t":"2026-10-22T15:50:00Z","v":4437,"vw":22.222921},{"c":22.28,"h":22.33,"l":22.26,"n":132,"o":22.28,"t":"2026-10-22T15:55:00Z","v":5050,"vw":22.283993},{"c":22.22,"h":22.28,"l":22.22,"n":224,"o":22.28,"t":"2026-10-22T16:00:00Z","v":9997,"vw":22.265514},{"c":22.245,"h":22.28,"l":22.175,"n":253,"o":22.21,"t":"2026-10-22T16:05:00Z","v":13024,"vw":22.228305},{"c":22.22,"h":22.28,"l":22.22,"n":47,"o":22.245,"t":"2026-10-22T16:10:00Z","v":1860,"vw":22.259534},{"c":22.26,"h":22.27,"l":22.24,"n":27,"o":22.24,"t":"2026-10-22T16:15:00Z","v":1813,"vw":22.256748},{"c":22.255,"h":22.27,"l":22.245,"n":101,"o":22.27,"t":"2026-10-22T16:20:00Z","v":5654,"vw":22.252584},{"c":22.19,"h":22.2667,"l":22.19,"n":225,"o":22.25,"t":"2026-10-22T16:25:00Z","v":12375,"vw":22.204337},{"c":22.0722,"h":22.17,"l":22.072,"n":200,"o":22.17,"t":"2026-10-22T16:30:00Z","v":7416,"vw":22.126731},{"c":21.985,"h":22.07,"l":21.975,"n":113,"o":22.07,"t":"2026-10-22T16:35:00Z","v":7119,"vw":22.0205},{"c":21.895,"h":21.96,"l":21.85,"n":267,"o":21.96,"t":"2026-10-22T16:40:00Z","v":17157,"vw":21.906527},{"c":21.84,"h":21.9,"l":21.84,"n":145,"o":21.9,"t":"2026-10-22T16:45:00Z","v":3964,"vw":21.865308},{"c":21.87,"h":21.89,"l":21.81,"n":410,"o":21.84,"t":"2026-10-22T16:50:00Z","v":23072,"vw":21.823898},{"c":21.8,"h":21.84,"l":21.74,"n":331,"o":21.84,"t":"2026-10-22T16:55:00Z","v":11685,"vw":21.778253},{"c":21.675,"h":21.82,"l":21.67,"n":244,"o":21.82,"t":"2026-10-22T17:00:00Z","v":9630,"vw":21.721112},{"c":21.73,"h":21.73,"l":21.67,"n":183,"o":21.68,"t":"2026-10-22T17:05:00Z","v":10052,"vw":21.694033},{"c":21.63,"h":21.76,"l":21.6,"n":137,"o":21.75,"t":"2026-10-22T17:10:00Z","v":16060,"vw":21.634764},{"c":21.77,"h":21.84,"l":21.63,"n":461,"o":21.63,"t":"2026-10-22T17:15:00Z","v":39867,"vw":21.694398},{"c":21.705,"h":21.765,"l":21.7,"n":93,"o":21.76,"t":"2026-10-22T17:20:00Z","v":6668,"vw":21.748215},{"c":21.77,"h":21.795,"l":21.65,"n":270,"o":21.705,"t":"2026-10-22T17:25:00Z","v":15451,"vw":21.707397},{"c":21.655,"h":21.79,"l":21.64,"n":152,"o":21.79,"t":"2026-10-22T17:30:00Z","v":10952,"vw":21.698641},{"c":21.675,"h":21.71,"l":21.615,"n":382,"o":21.65,"t":"2026-10-22T17:35:00Z","v":39692,"vw":21.656553},{"c":21.88,"h":21.92,"l":21.675,"n":308,"o":21.675,"t":"2026-10-22T17:40:00Z","v":22026,"vw":21.809051},{"c":21.875,"h":21.96,"l":21.875,"n":152,"o":21.89,"t":"2026-10-22T17:45:00Z","v":13310,"vw":21.90766},{"c":21.83,"h":21.86,"l":21.8,"n":94,"o":21.86,"t":"2026-10-22T17:50:00Z","v":6503,"vw":21.827368},{"c":21.81,"h":21.845,"l":21.8,"n":223,"o":21.82,"t":"2026-10-22T17:55:00Z","v":16935,"vw":21.820482},{"c":21.77,"h":21.81,"l":21.755,"n":324,"o":21.81,"t":"2026-10-22T18:00:00Z","v":22643,"vw":21.787803},{"c":21.81,"h":21.81,"l":21.785,"n":137,"o":21.8,"t":"2026-10-22T18:05:00Z","v":7871,"vw":21.797549},{"c":21.82,"h":21.84,"l":21.8,"n":254,"o":21.8,"t":"2026-10-22T18:10:00Z","v":10796,"vw":21.813344},{"c":21.825,"h":21.83,"l":21.8001,"n":286,"o":21.805,"t":"2026-10-22T18:15:00Z","v":15687,"vw":21.812689},{"c":21.84,"h":21.865,"l":21.795,"n":320,"o":21.825,"t":"2026-10-22T18:20:00Z","v":22774,"vw":21.819455},{"c":21.775,"h":21.85,"l":21.765,"n":229,"o":21.845,"t":"2026-10-22T18:25:00Z","v":8855,"vw":21.810188},{"c":21.77,"h":21.83,"l":21.76,"n":195,"o":21.76,"t":"2026-10-22T18:30:00Z","v":9329,"vw":21.791609},{"c":21.73,"h":21.76,"l":21.705,"n":229,"o":21.76,"t":"2026-10-22T18:35:00Z","v":10546,"vw":21.730116},{"c":21.73,"h":21.75,"l":21.71,"n":191,"o":21.72,"t":"2026-10-22T18:40:00Z","v":9529,"vw":21.72398},{"c":21.715,"h":21.73,"l":21.695,"n":224,"o":21.715,"t":"2026-10-22T18:45:00Z","v":10092,"vw":21.708334},{"c":21.74,"h":21.74,"l":21.69,"n":237,"o":21.73,"t":"2026-10-22T18:50:00Z","v":10464,"vw":21.718425},{"c":21.835,"h":21.85,"l":21.74,"n":248,"o":21.74,"t":"2026-10-22T18:55:00Z","v":9201,"vw":21.807443},{"c":21.86,"h":21.88,"l":21.76,"n":301,"o":21.835,"t":"2026-10-22T19:00:00Z","v":21037,"vw":21.804823},{"c":21.97,"h":21.97,"l":21.85,"n":243,"o":21.85,"t":"2026-10-22T19:05:00Z","v":8980,"vw":21.929667},{"c":22.05,"h":22.11,"l":21.95,"n":334,"o":21.965,"t":"2026-10-22T19:10:00Z","v":20850,"vw":22.014558},{"c":22.005,"h":22.04,"l":21.965,"n":441,"o":22.04,"t":"2026-10-22T19:15:00Z","v":31832,"vw":22.005933},{"c":22.065,"h":22.08,"l":22,"n":283,"o":22.04,"t":"2026-10-22T19:20:00Z","v":17828,"vw":22.032477},{"c":22.08,"h":22.1,"l":22.01,"n":304,"o":22.065,"t":"2026-10-22T19:25:00Z","v":19966,"vw":22.050799},{"c":21.9795,"h":22.1,"l":21.93,"n":502,"o":22.1,"t":"2026-10-22T19:30:00Z","v":38113,"vw":21.97609},{"c":21.93,"h":21.99,"l":21.915,"n":302,"o":21.965,"t":"2026-10-22T19:35:00Z","v":14233,"vw":21.957513},{"c":21.97,"h":22,"l":21.915,"n":586,"o":21.915,"t":"2026-10-22T19:40:00Z","v":32419,"vw":21.956509},{"c":22.005,"h":22.01,"l":21.95,"n":605,"o":21.97,"t":"2026-10-22T19:45:00Z","v":32559,"vw":21.979951},{"c":22.04,"h":22.07,"l":21.995,"n":849,"o":22.02,"t":"2026-10-22T19:50:00Z","v":56138,"vw":22.015511},{"c":22.04,"h":22.1,"l":22.025,"n":1460,"o":22.05,"t":"2026-10-22T19:55:00Z","v":105132,"vw":22.066299},{"c":22.04,"h":22.04,"l":22.04,"n":4,"o":22.04,"t":"2026-10-22T20:00:00Z","v":42460,"vw":22.04},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-10-22T20:20:00Z","v":45392,"vw":22.14}],"history":[{"c":28,"h":28.16,"l":27.08,"n":9576,"o":27.43,"t":"2024-10-21T04:00:00Z","v":936686,"vw":27.910237},{"c":28.82,"h":28.9,"l":27.51,"n":10109,"o":27.96,"t":"2024-10-22T04:00:00Z","v":883834,"vw":28.246094},{"c":28.94,"h":29.6,"l":28.85,"n":12834,"o":29.1,"t":"2024-10-23T04:00:00Z","v":854762,"vw":29.143647},{"c":33.18,"h":36.6,"l":32.5,"n":34993,"o":32.5,"t":"2024-10-24T04:00:00Z","v":4227763,"vw":33.802638},{"c":32.37,"h":33.18,"l":31.52,"n":13660,"o":33.18,"t":"2024-10-25T04:00:00Z","v":1025232,"vw":32.402729},{"c":32.54,"h":32.97,"l":32,"n":6373,"o":32.37,"t":"2024-10-28T04:00:00Z","v":439868,"vw":32.458183},{"c":31.43,"h":32.94,"l":31.18,"n":8898,"o":31.73,"t":"2024-10-29T04:00:00Z","v":797926,"vw":32.005839},{"c":30.84,"h":31.66,"l":30.53,"n":6874,"o":30.8,"t":"2024-10-30T04:00:00Z","v":599564,"vw":31.068397},{"c":30.22,"h":30.79,"l":30.01,"n":6927,"o":30.63,"t":"2024-10-31T04:00:00Z","v":703896,"vw":30.301805},{"c":30.46,"h":30.84,"l":30.05,"n":8175,"o":30.15,"t":"2024-11-01T04:00:00Z","v":1084767,"vw":30.418732},{"c":30.89,"h":31.49,"l":30.56,"n":10010,"o":30.56,"t":"2024-11-04T05:00:00Z","v":1016632,"vw":30.985989},{"c":30.92,"h":31.61,"l":30.62,"n":8575,"o":31.61,"t":"2024-11-05T05:00:00Z","v":598878,"vw":30.963833},{"c":30.3,"h":30.73,"l":29.85,"n":8843,"o":30.5,"t":"2024-11-06T05:00:00Z","v":796662,"vw":30.340782},{"c":30.81,"h":31.17,"l":30.5,"n":5868,"o":30.77,"t":"2024-11-07T05:00:00Z","v":388579,"vw":30.852524},{"c":30.62,"h":31.24,"l":30.02,"n":11067,"o":30.02,"t":"2024-11-08T05:00:00Z","v":909052,"vw":30.789401},{"c":31.09,"h":32.48,"l":30.92,"n":13997,"o":32.48,"t":"2024-11-11T05:00:00Z","v":1106939,"vw":31.40537},{"c":28.96,"h":31.07,"l":27.74,"n":10756,"o":30.54,"t":"2024-11-12T05:00:00Z","v":1080866,"vw":28.891234},{"c":29.95,"h":32.15,"l":29.935,"n":14062,"o":30.09,"t":"2024-11-13T05:00:00Z","v":1254629,"vw":30.596108},{"c":26.67,"h":28.32,"l":26.465,"n":22104,"o":27.59,"t":"2024-11-14T05:00:00Z","v":2263461,"vw":27.188926},{"c":27.06,"h":29.2,"l":27.01,"n":32189,"o":29,"t":"2024-11-15T05:00:00Z","v":3951545,"vw":27.682041},{"c":25.17,"h":26.91,"l":24.85,"n":15071,"o":26.56,"t":"2024-11-18T05:00:00Z","v":1787225,"vw":25.335672},{"c":26.15,"h":26.695,"l":25.51,"n":13480,"o":25.64,"t":"2024-11-19T05:00:00Z","v":1275627,"vw":26.264787},{"c":26.23,"h":26.7692,"l":25.63,"n":12705,"o":26.59,"t":"2024-11-20T05:00:00Z","v":1785523,"vw":26.031288},{"c":25.7,"h":26.545,"l":25.33,"n":13635,"o":26.335,"t":"2024-11-21T05:00:00Z","v":2700269,"vw":25.608207},{"c":26.43,"h":26.66,"l":25.16,"n":8083,"o":25.24,"t":"2024-11-22T05:00:00Z","v":790653,"vw":26.279661},{"c":28.09,"h":28.51,"l":27.165,"n":11932,"o":27.62,"t":"2024-11-25T05:00:00Z","v":1380877,"vw":28.01297},{"c":27.55,"h":28.27,"l":26.71,"n":6338,"o":28,"t":"2024-11-26T05:00:00Z","v":783073,"vw":27.403985},{"c":28.13,"h":28.68,"l":27.61,"n":5465,"o":28.18,"t":"2024-11-27T05:00:00Z","v":577464,"vw":28.036045},{"c":28.85,"h":29.22,"l":28.266,"n":4268,"o":28.79,"t":"2024-11-29T05:00:00Z","v":753249,"vw":28.801272},{"c":29.2,"h":30.01,"l":28.44,"n":5963,"o":29.5,"t":"2024-12-02T05:00:00Z","v":686928,"vw":29.239},{"c":30.16,"h":30.4,"l":29.2,"n":10337,"o":29.74,"t":"2024-12-03T05:00:00Z","v":1044578,"vw":30.035507},{"c":28.31,"h":29.75,"l":28.03,"n":11029,"o":29.39,"t":"2024-12-04T05:00:00Z","v":1090514,"vw":28.598095},{"c":28,"h":28.43,"l":27.52,"n":5126,"o":28,"t":"2024-12-05T05:00:00Z","v":427349,"vw":28.014739},{"c":27.97,"h":28.64,"l":27.54,"n":5407,"o":27.96,"t":"2024-12-06T05:00:00Z","v":394004,"vw":28.107681},{"c":28.91,"h":29.87,"l":28.645,"n":9538,"o":28.82,"t":"2024-12-09T05:00:00Z","v":780869,"vw":29.176398},{"c":27.73,"h":28.08,"l":27.3,"n":7052,"o":27.75,"t":"2024-12-10T05:00:00Z","v":489705,"vw":27.787025},{"c":27.16,"h":27.63,"l":27.06,"n":7199,"o":27.4,"t":"2024-12-11T05:00:00Z","v":970209,"vw":27.290314},{"c":26.72,"h":27.26,"l":26.3101,"n":8878,"o":26.81,"t":"2024-12-12T05:00:00Z","v":961681,"vw":26.676217},{"c":26.33,"h":26.75,"l":25.85,"n":10605,"o":26.72,"t":"2024-12-13T05:00:00Z","v":1400209,"vw":26.133149},{"c":26.18,"h":26.74,"l":25.89,"n":7367,"o":26.34,"t":"2024-12-16T05:00:00Z","v":755249,"vw":26.102692},{"c":26.97,"h":27.0933,"l":25.99,"n":5652,"o":26.1,"t":"2024-12-17T05:00:00Z","v":554942,"vw":26.733369},{"c":26.15,"h":27.485,"l":26,"n":9599,"o":27.18,"t":"2024-12-18T05:00:00Z","v":637461,"vw":26.420853},{"c":26.22,"h":26.49,"l":25.71,"n":6493,"o":26.03,"t":"2024-12-19T05:00:00Z","v":363362,"vw":26.146116},{"c":26.72,"h":27.33,"l":25.96,"n":5564,"o":26.43,"t":"2024-12-20T05:00:00Z","v":392216,"vw":26.772641},{"c":26.54,"h":26.745,"l":26.06,"n":5757,"o":26.56,"t":"2024-12-23T05:00:00Z","v":244397,"vw":26.542158},{"c":26.89,"h":27.095,"l":26.22,"n":2832,"o":26.58,"t":"2024-12-24T05:00:00Z","v":116543,"vw":26.676595},{"c":27.22,"h":27.46,"l":26.52,"n":5249,"o":26.6,"t":"2024-12-26T05:00:00Z","v":254543,"vw":27.113273},{"c":26.61,"h":27.18,"l":26.01,"n":3469,"o":26.33,"t":"2024-12-27T05:00:00Z","v":336676,"vw":26.551484},{"c":26.47,"h":26.77,"l":26.0135,"n":3354,"o":26.07,"t":"2024-12-30T05:00:00Z","v":184221,"vw":26.435862},{"c":26.19,"h":26.98,"l":25.88,"n":8224,"o":26.71,"t":"2024-12-31T05:00:00Z","v":291999,"vw":26.182447},{"c":24.81,"h":25.6,"l":24.28,"n":10999,"o":25.4,"t":"2025-01-02T05:00:00Z","v":984177,"vw":24.817324},{"c":25.3,"h":25.66,"l":24.35,"n":7720,"o":24.72,"t":"2025-01-03T05:00:00Z","v":350352,"vw":25.158742},{"c":25.41,"h":25.81,"l":24.89,"n":5193,"o":25.06,"t":"2025-01-06T05:00:00Z","v":458586,"vw":25.353082},{"c":25.81,"h":27.28,"l":25.36,"n":11678,"o":27.28,"t":"2025-01-07T05:00:00Z","v":1083295,"vw":25.846796},{"c":24.3,"h":25.26,"l":24,"n":5322,"o":24.98,"t":"2025-01-08T05:00:00Z","v":617186,"vw":24.429613},{"c":25.3,"h":25.36,"l":24.11,"n":8290,"o":24.11,"t":"2025-01-10T05:00:00Z","v":673502,"vw":25.029178},{"c":25.21,"h":25.33,"l":23.905,"n":8050,"o":25.06,"t":"2025-01-13T05:00:00Z","v":711904,"vw":24.807026},{"c":24.29,"h":25.64,"l":24.26,"n":5736,"o":25.21,"t":"2025-01-14T05:00:00Z","v":417409,"vw":24.837281},{"c":24.6,"h":24.95,"l":23.82,"n":6514,"o":24.03,"t":"2025-01-15T05:00:00Z","v":476864,"vw":24.58661},{"c":25.38,"h":25.83,"l":24.38,"n":6307,"o":24.8,"t":"2025-01-16T05:00:00Z","v":449190,"vw":25.198442},{"c":26.05,"h":26.285,"l":25.27,"n":9284,"o":25.87,"t":"2025-01-17T05:00:00Z","v":720330,"vw":25.971919},{"c":26,"h":27.24,"l":25.71,"n":9234,"o":26.99,"t":"2025-01-21T05:00:00Z","v":626586,"vw":26.086204},{"c":26.63,"h":26.955,"l":25.76,"n":9291,"o":26.19,"t":"2025-01-22T05:00:00Z","v":988854,"vw":26.31712},{"c":25.64,"h":26.53,"l":25.4,"n":8177,"o":26.02,"t":"2025-01-23T05:00:00Z","v":611099,"vw":25.733265},{"c":26.27,"h":26.65,"l":25.665,"n":8268,"o":26.42,"t":"2025-01-24T05:00:00Z","v":588741,"vw":26.236764},{"c":26.84,"h":27.5,"l":25.88,"n":7436,"o":26.3,"t":"2025-01-27T05:00:00Z","v":420561,"vw":26.965729},{"c":26.68,"h":27.135,"l":25.93,"n":10485,"o":26.84,"t":"2025-01-28T05:00:00Z","v":293575,"vw":26.618274},{"c":27.24,"h":27.55,"l":26.38,"n":6572,"o":26.65,"t":"2025-01-29T05:00:00Z","v":511585,"vw":27.048873},{"c":27.84,"h":28.24,"l":26.975,"n":9345,"o":27.15,"t":"2025-01-30T05:00:00Z","v":460082,"vw":27.732464},{"c":27.19,"h":28.01,"l":27.15,"n":18237,"o":27.88,"t":"2025-01-31T05:00:00Z","v":773591,"vw":27.473402},{"c":27.38,"h":28.22,"l":26.37,"n":6297,"o":26.67,"t":"2025-02-03T05:00:00Z","v":873050,"vw":27.527911},{"c":26.77,"h":28.35,"l":26.575,"n":20890,"o":28.07,"t":"2025-02-04T05:00:00Z","v":930946,"vw":27.03696},{"c":26.93,"h":27.2699,"l":26.07,"n":7294,"o":26.35,"t":"2025-02-05T05:00:00Z","v":803959,"vw":26.841312},{"c":27.81,"h":28.15,"l":27.28,"n":11044,"o":28.11,"t":"2025-02-06T05:00:00Z","v":672082,"vw":27.758991},{"c":27.53,"h":28.0339,"l":27.09,"n":7120,"o":27.84,"t":"2025-02-07T05:00:00Z","v":494079,"vw":27.516252},{"c":27.43,"h":27.89,"l":27.12,"n":5387,"o":27.7,"t":"2025-02-10T05:00:00Z","v":305098,"vw":27.529454},{"c":27.06,"h":27.41,"l":26.676,"n":4663,"o":27.19,"t":"2025-02-11T05:00:00Z","v":235137,"vw":27.091553},{"c":27.97,"h":28.03,"l":26.89,"n":7862,"o":26.89,"t":"2025-02-12T05:00:00Z","v":342332,"vw":27.777154},{"c":28.82,"h":30,"l":28.42,"n":13873,"o":28.74,"t":"2025-02-13T05:00:00Z","v":936359,"vw":29.137906},{"c":29,"h":30,"l":28.35,"n":9795,"o":29.39,"t":"2025-02-14T05:00:00Z","v":549917,"vw":28.934097},{"c":30.93,"h":33,"l":30.55,"n":30808,"o":30.73,"t":"2025-02-18T05:00:00Z","v":2332195,"vw":31.49238},{"c":30.97,"h":31.69,"l":30.645,"n":20265,"o":31.6,"t":"2025-02-19T05:00:00Z","v":1231791,"vw":31.041827},{"c":30.99,"h":31.56,"l":30.61,"n":13570,"o":31.18,"t":"2025-02-20T05:00:00Z","v":785657,"vw":31.070885},{"c":33.78,"h":35,"l":33.36,"n":20955,"o":34.305,"t":"2025-02-21T05:00:00Z","v":2093526,"vw":34.036616},{"c":32.95,"h":34.04,"l":32.16,"n":18074,"o":34.04,"t":"2025-02-24T05:00:00Z","v":2244028,"vw":32.987199},{"c":33.91,"h":35.24,"l":32.687,"n":25461,"o":35.08,"t":"2025-02-25T05:00:00Z","v":1704990,"vw":33.621299},{"c":35.07,"h":35.9,"l":34.48,"n":26706,"o":35.2,"t":"2025-02-26T05:00:00Z","v":2184178,"vw":35.235526},{"c":34.38,"h":35.35,"l":33.48,"n":20152,"o":34.57,"t":"2025-02-27T05:00:00Z","v":1593543,"vw":34.523175},{"c":34.64,"h":35.08,"l":32.29,"n":17447,"o":32.98,"t":"2025-02-28T05:00:00Z","v":1485865,"vw":34.435721},{"c":31.73,"h":33.92,"l":31.26,"n":21398,"o":33.7,"t":"2025-03-03T05:00:00Z","v":1537471,"vw":32.233763},{"c":34,"h":34.08,"l":31.56,"n":21332,"o":32.27,"t":"2025-03-04T05:00:00Z","v":1928452,"vw":33.40767},{"c":35.91,"h":36.17,"l":34.57,"n":18076,"o":35.07,"t":"2025-03-05T05:00:00Z","v":1512714,"vw":35.688351},{"c":35.39,"h":35.89,"l":34.62,"n":9396,"o":35.89,"t":"2025-03-06T05:00:00Z","v":856017,"vw":35.273072},{"c":36.42,"h":37.99,"l":35.2478,"n":17057,"o":35.99,"t":"2025-03-07T05:00:00Z","v":1312325,"vw":36.669975},{"c":34.69,"h":36.115,"l":34.32,"n":12716,"o":35.16,"t":"2025-03-10T04:00:00Z","v":862743,"vw":34.828384},{"c":35.35,"h":35.86,"l":34.36,"n":8067,"o":35,"t":"2025-03-11T04:00:00Z","v":429907,"vw":35.064325},{"c":35.43,"h":36.4418,"l":34.76,"n":7497,"o":35.32,"t":"2025-03-12T04:00:00Z","v":451717,"vw":35.410897},{"c":36.14,"h":36.5,"l":35.01,"n":8977,"o":35.45,"t":"2025-03-13T04:00:00Z","v":428703,"vw":35.714101},{"c":38.2,"h":39.61,"l":37.01,"n":12583,"o":37.67,"t":"2025-03-14T04:00:00Z","v":1028128,"vw":38.381441},{"c":38.35,"h":38.65,"l":37.74,"n":10068,"o":38.41,"t":"2025-03-17T04:00:00Z","v":560004,"vw":38.271722},{"c":37.92,"h":38.5,"l":36.86,"n":10241,"o":38.25,"t":"2025-03-18T04:00:00Z","v":733465,"vw":38.134352},{"c":38.01,"h":38.4175,"l":37.3,"n":7263,"o":37.74,"t":"2025-03-19T04:00:00Z","v":511085,"vw":37.806356},{"c":37.33,"h":38.35,"l":37.2,"n":9063,"o":37.6,"t":"2025-03-20T04:00:00Z","v":508129,"vw":37.556187},{"c":35.09,"h":35.8,"l":34.6643,"n":10192,"o":35.33,"t":"2025-03-21T04:00:00Z","v":1109998,"vw":35.163192},{"c":35.67,"h":36,"l":34.51,"n":9325,"o":35.09,"t":"2025-03-24T04:00:00Z","v":879274,"vw":35.317809},{"c":35.4,"h":36.03,"l":35.02,"n":5321,"o":35.7,"t":"2025-03-25T04:00:00Z","v":562249,"vw":35.439725},{"c":33.91,"h":35.035,"l":33.33,"n":9077,"o":35,"t":"2025-03-26T04:00:00Z","v":736526,"vw":34.086099},{"c":36.18,"h":36.84,"l":34.89,"n":8847,"o":35.04,"t":"2025-03-27T04:00:00Z","v":841940,"vw":36.113414},{"c":37.29,"h":39.77,"l":36.6,"n":19625,"o":39.4,"t":"2025-03-28T04:00:00Z","v":1532132,"vw":37.903798},{"c":36.14,"h":36.92,"l":34.59,"n":14939,"o":35.48,"t":"2025-03-31T04:00:00Z","v":1660996,"vw":36.069054},{"c":37.29,"h":38.7,"l":36.94,"n":23976,"o":38.21,"t":"2025-04-01T04:00:00Z","v":2472258,"vw":37.539551},{"c":36.43,"h":36.48,"l":35.32,"n":12291,"o":36.135,"t":"2025-04-02T04:00:00Z","v":1022535,"vw":35.982926},{"c":36.69,"h":37.83,"l":35.91,"n":18219,"o":35.99,"t":"2025-04-03T04:00:00Z","v":1224838,"vw":36.83987},{"c":31.77,"h":34.98,"l":31.28,"n":24400,"o":34.33,"t":"2025-04-04T04:00:00Z","v":1754398,"vw":32.171569},{"c":28.805,"h":30.91,"l":28.025,"n":20995,"o":28.92,"t":"2025-04-07T04:00:00Z","v":1732567,"vw":29.124896},{"c":27.07,"h":30.26,"l":26.27,"n":25194,"o":29.76,"t":"2025-04-08T04:00:00Z","v":2122255,"vw":27.404729},{"c":27.06,"h":28.23,"l":24.74,"n":33522,"o":27.05,"t":"2025-04-09T04:00:00Z","v":2772540,"vw":26.31161},{"c":24.32,"h":28.73,"l":24.24,"n":41168,"o":26.715,"t":"2025-04-10T04:00:00Z","v":3722461,"vw":26.289989},{"c":29.54,"h":29.95,"l":27.75,"n":36570,"o":27.8,"t":"2025-04-11T04:00:00Z","v":3045256,"vw":28.829268},{"c":31.52,"h":33.45,"l":30.8929,"n":20559,"o":31.4,"t":"2025-04-14T04:00:00Z","v":2182713,"vw":32.001425},{"c":30.38,"h":31.28,"l":29.92,"n":18237,"o":30.74,"t":"2025-04-15T04:00:00Z","v":1687756,"vw":30.44973},{"c":28.935,"h":29.645,"l":28.39,"n":16390,"o":29.33,"t":"2025-04-16T04:00:00Z","v":1291926,"vw":28.907891},{"c":28.84,"h":29.22,"l":28.34,"n":10181,"o":28.93,"t":"2025-04-17T04:00:00Z","v":778494,"vw":28.765765},{"c":29.71,"h":29.91,"l":28.631,"n":6295,"o":28.64,"t":"2025-04-21T04:00:00Z","v":696117,"vw":29.420714},{"c":32.53,"h":32.7,"l":31.13,"n":14674,"o":31.83,"t":"2025-04-22T04:00:00Z","v":1271089,"vw":32.179698},{"c":33.62,"h":34.59,"l":33.48,"n":12122,"o":33.5,"t":"2025-04-23T04:00:00Z","v":1105864,"vw":33.77521},{"c":33.8,"h":33.915,"l":32.7601,"n":7637,"o":33.07,"t":"2025-04-24T04:00:00Z","v":853205,"vw":33.670922},{"c":32,"h":33.42,"l":31.7,"n":12831,"o":33.42,"t":"2025-04-25T04:00:00Z","v":1671418,"vw":32.085549},{"c":32.43,"h":32.695,"l":31.59,"n":6642,"o":31.59,"t":"2025-04-28T04:00:00Z","v":1152622,"vw":32.434102},{"c":31.84,"h":32.37,"l":31.12,"n":6486,"o":31.46,"t":"2025-04-29T04:00:00Z","v":1119091,"vw":31.67007},{"c":31.69,"h":32.16,"l":31.27,"n":7190,"o":31.75,"t":"2025-04-30T04:00:00Z","v":919886,"vw":31.669963},{"c":31.15,"h":31.9,"l":30.96,"n":6853,"o":31.79,"t":"2025-05-01T04:00:00Z","v":474074,"vw":31.241861},{"c":31.18,"h":32.02,"l":31.11,"n":9990,"o":32,"t":"2025-05-02T04:00:00Z","v":727921,"vw":31.430922},{"c":30.95,"h":31.155,"l":30.6006,"n":8143,"o":31,"t":"2025-05-05T04:00:00Z","v":924727,"vw":30.955658},{"c":29.38,"h":30.71,"l":29.19,"n":10720,"o":30.57,"t":"2025-05-06T04:00:00Z","v":1446586,"vw":29.701464},{"c":28.36,"h":29.28,"l":28.13,"n":11219,"o":29.07,"t":"2025-05-07T04:00:00Z","v":1034475,"vw":28.56783},{"c":29.14,"h":29.78,"l":27.605,"n":10778,"o":28.41,"t":"2025-05-08T04:00:00Z","v":828213,"vw":29.069097},{"c":29.24,"h":30.32,"l":29.1,"n":11845,"o":30.1,"t":"2025-05-09T04:00:00Z","v":1441979,"vw":29.460753},{"c":29.4,"h":30,"l":28.77,"n":11160,"o":29.185,"t":"2025-05-12T04:00:00Z","v":1148855,"vw":29.523344},{"c":28.62,"h":29.215,"l":27.88,"n":10117,"o":29.09,"t":"2025-05-13T04:00:00Z","v":1223377,"vw":28.574951},{"c":28.14,"h":29.12,"l":27.81,"n":8503,"o":28.9,"t":"2025-05-14T04:00:00Z","v":725274,"vw":28.177028},{"c":28.75,"h":28.82,"l":27.9077,"n":6155,"o":28.09,"t":"2025-05-15T04:00:00Z","v":770590,"vw":28.470015},{"c":30.93,"h":30.98,"l":29.325,"n":10363,"o":29.33,"t":"2025-05-16T04:00:00Z","v":1014184,"vw":30.461028},{"c":32.99,"h":33,"l":31.88,"n":12399,"o":31.88,"t":"2025-05-19T04:00:00Z","v":894567,"vw":32.526755},{"c":32.63,"h":33,"l":31.6,"n":10541,"o":33,"t":"2025-05-20T04:00:00Z","v":749586,"vw":32.367242},{"c":32.59,"h":33.22,"l":32.08,"n":9965,"o":32.18,"t":"2025-05-21T04:00:00Z","v":835807,"vw":32.705914},{"c":32.5,"h":32.63,"l":31.59,"n":8367,"o":32.2,"t":"2025-05-22T04:00:00Z","v":618150,"vw":32.299359},{"c":31.32,"h":31.57,"l":30.8575,"n":11890,"o":31.46,"t":"2025-05-23T04:00:00Z","v":1024413,"vw":31.146794},{"c":31.02,"h":31.32,"l":30.72,"n":18691,"o":31.16,"t":"2025-05-27T04:00:00Z","v":1832383,"vw":31.004853},{"c":30.28,"h":30.97,"l":30.11,"n":7287,"o":30.97,"t":"2025-05-28T04:00:00Z","v":430961,"vw":30.367818},{"c":31.31,"h":31.34,"l":30.7975,"n":10074,"o":31.17,"t":"2025-05-29T04:00:00Z","v":646170,"vw":31.138871},{"c":30.14,"h":31.195,"l":29.82,"n":7619,"o":30.99,"t":"2025-05-30T04:00:00Z","v":627392,"vw":30.192896},{"c":31.19,"h":31.22,"l":29.265,"n":12815,"o":30,"t":"2025-06-02T04:00:00Z","v":955495,"vw":30.575205},{"c":31.13,"h":31.71,"l":30.62,"n":18725,"o":31.14,"t":"2025-06-03T04:00:00Z","v":1119419,"vw":31.245289},{"c":36.08,"h":36.36,"l":34.07,"n":27945,"o":34.16,"t":"2025-06-04T04:00:00Z","v":2024181,"vw":35.750492},{"c":36.54,"h":36.9999,"l":35.97,"n":12773,"o":36.63,"t":"2025-06-05T04:00:00Z","v":890066,"vw":36.467012},{"c":38.11,"h":38.45,"l":37.19,"n":14433,"o":37.51,"t":"2025-06-06T04:00:00Z","v":1056125,"vw":37.940222},{"c":37.87,"h":38.37,"l":37.02,"n":10989,"o":38.1,"t":"2025-06-09T04:00:00Z","v":731390,"vw":37.872231},{"c":40,"h":40.16,"l":38.75,"n":13592,"o":39.15,"t":"2025-06-10T04:00:00Z","v":1103756,"vw":39.831327},{"c":41.4,"h":41.4396,"l":40.03,"n":21268,"o":40.7,"t":"2025-06-11T04:00:00Z","v":1564436,"vw":40.969612},{"c":43.03,"h":44.34,"l":42.37,"n":22347,"o":42.39,"t":"2025-06-12T04:00:00Z","v":1768843,"vw":43.307899},{"c":41,"h":42,"l":40.725,"n":12911,"o":41.49,"t":"2025-06-13T04:00:00Z","v":1021356,"vw":41.142551},{"c":40.63,"h":41.185,"l":39.95,"n":13062,"o":41.03,"t":"2025-06-16T04:00:00Z","v":677335,"vw":40.661856},{"c":37.22,"h":38.55,"l":36.3601,"n":15385,"o":38.38,"t":"2025-06-17T04:00:00Z","v":1224346,"vw":37.207169},{"c":36.93,"h":37.67,"l":36.79,"n":11863,"o":37.45,"t":"2025-06-18T04:00:00Z","v":670244,"vw":37.068213},{"c":34.55,"h":35.76,"l":34.4421,"n":13692,"o":35.67,"t":"2025-06-20T04:00:00Z","v":1111407,"vw":34.914244},{"c":36.01,"h":36.405,"l":35.125,"n":13122,"o":35.62,"t":"2025-06-23T04:00:00Z","v":759791,"vw":35.711562},{"c":37.58,"h":38.18,"l":37.29,"n":11841,"o":37.57,"t":"2025-06-24T04:00:00Z","v":795458,"vw":37.565522},{"c":36.96,"h":37.1,"l":35.92,"n":11718,"o":37.07,"t":"2025-06-25T04:00:00Z","v":768327,"vw":36.73348},{"c":36.19,"h":36.87,"l":35.91,"n":9149,"o":36.87,"t":"2025-06-26T04:00:00Z","v":563086,"vw":36.181706},{"c":34.74,"h":35.5,"l":34.57,"n":9736,"o":35.26,"t":"2025-06-27T04:00:00Z","v":759523,"vw":34.897816},{"c":34.97,"h":36.73,"l":34.55,"n":14110,"o":36.26,"t":"2025-06-30T04:00:00Z","v":847424,"vw":35.237379},{"c":35.17,"h":36.0013,"l":34.815,"n":7498,"o":35.86,"t":"2025-07-01T04:00:00Z","v":412608,"vw":35.406822},{"c":35.49,"h":35.71,"l":34.79,"n":7501,"o":35.19,"t":"2025-07-02T04:00:00Z","v":424232,"vw":35.374696},{"c":36.4,"h":36.97,"l":36.1,"n":8169,"o":36.86,"t":"2025-07-03T04:00:00Z","v":581960,"vw":36.463334},{"c":35.48,"h":36.12,"l":35.29,"n":10627,"o":35.85,"t":"2025-07-07T04:00:00Z","v":643277,"vw":35.548012},{"c":34.94,"h":35.33,"l":34.26,"n":8157,"o":34.56,"t":"2025-07-08T04:00:00Z","v":479380,"vw":34.830591},{"c":35.66,"h":35.72,"l":34.39,"n":10471,"o":35,"t":"2025-07-09T04:00:00Z","v":636651,"vw":35.444656},{"c":34.08,"h":34.62,"l":33.85,"n":6771,"o":34.47,"t":"2025-07-10T04:00:00Z","v":474899,"vw":34.187534},{"c":32.73,"h":33.53,"l":32.305,"n":11051,"o":33.52,"t":"2025-07-11T04:00:00Z","v":1028846,"vw":32.74987},{"c":34.28,"h":34.7099,"l":33.385,"n":8624,"o":33.59,"t":"2025-07-14T04:00:00Z","v":741203,"vw":34.228556},{"c":35.19,"h":35.23,"l":34.58,"n":10573,"o":34.7,"t":"2025-07-15T04:00:00Z","v":903134,"vw":34.99827},{"c":35.47,"h":35.81,"l":35.02,"n":4518,"o":35.43,"t":"2025-07-16T04:00:00Z","v":271411,"vw":35.427359},{"c":36.01,"h":36.53,"l":35.83,"n":16277,"o":36.3,"t":"2025-07-17T04:00:00Z","v":1315604,"vw":36.084105},{"c":33.57,"h":35.18,"l":33.55,"n":11822,"o":35.15,"t":"2025-07-18T04:00:00Z","v":859123,"vw":34.14339},{"c":34.66,"h":35.845,"l":34.54,"n":13150,"o":34.6,"t":"2025-07-21T04:00:00Z","v":977200,"vw":35.221395},{"c":37,"h":38.77,"l":36.4,"n":23388,"o":37.5,"t":"2025-07-22T04:00:00Z","v":1797869,"vw":37.040829},{"c":37.37,"h":37.84,"l":37.1,"n":8816,"o":37.2,"t":"2025-07-23T04:00:00Z","v":842584,"vw":37.35688},{"c":37.77,"h":37.98,"l":37.2392,"n":8328,"o":37.73,"t":"2025-07-24T04:00:00Z","v":674929,"vw":37.668525},{"c":37.17,"h":37.53,"l":36.51,"n":5792,"o":36.8,"t":"2025-07-25T04:00:00Z","v":638237,"vw":37.109521},{"c":38.69,"h":39.25,"l":38.4,"n":14843,"o":38.5,"t":"2025-07-28T04:00:00Z","v":1093029,"vw":38.790327},{"c":40.51,"h":41.2,"l":39.79,"n":18206,"o":40.96,"t":"2025-07-29T04:00:00Z","v":1445147,"vw":40.513871},{"c":38.57,"h":38.89,"l":37.18,"n":9264,"o":38.135,"t":"2025-07-30T04:00:00Z","v":545766,"vw":38.398931},{"c":37.8,"h":38.35,"l":36.8,"n":10710,"o":37.28,"t":"2025-07-31T04:00:00Z","v":826801,"vw":37.755747},{"c":36.82,"h":37.005,"l":35.55,"n":10297,"o":36.22,"t":"2025-08-01T04:00:00Z","v":602752,"vw":36.472782},{"c":38.05,"h":38.05,"l":37.28,"n":6928,"o":37.86,"t":"2025-08-04T04:00:00Z","v":334515,"vw":37.751749},{"c":39.51,"h":39.64,"l":39.1,"n":9895,"o":39.35,"t":"2025-08-05T04:00:00Z","v":638315,"vw":39.39876},{"c":38.72,"h":39.32,"l":38.68,"n":11895,"o":39.32,"t":"2025-08-06T04:00:00Z","v":646401,"vw":38.893266},{"c":34.08,"h":35.075,"l":33.17,"n":22355,"o":34.48,"t":"2025-08-07T04:00:00Z","v":1673189,"vw":33.956206},{"c":34.96,"h":35.04,"l":33.96,"n":11700,"o":34.01,"t":"2025-08-08T04:00:00Z","v":627580,"vw":34.729409},{"c":34.66,"h":35.28,"l":34.23,"n":7031,"o":34.72,"t":"2025-08-11T04:00:00Z","v":421144,"vw":34.6788},{"c":34.31,"h":34.64,"l":33.68,"n":6793,"o":34.64,"t":"2025-08-12T04:00:00Z","v":394985,"vw":34.254516},{"c":35.63,"h":35.83,"l":34.83,"n":6627,"o":35.13,"t":"2025-08-13T04:00:00Z","v":482918,"vw":35.542835},{"c":34.93,"h":35.09,"l":34.3647,"n":5051,"o":35.08,"t":"2025-08-14T04:00:00Z","v":292826,"vw":34.876662},{"c":35.73,"h":36.08,"l":35.08,"n":5881,"o":35.53,"t":"2025-08-15T04:00:00Z","v":272220,"vw":35.752291},{"c":35.69,"h":36.77,"l":35.56,"n":5259,"o":36.4,"t":"2025-08-18T04:00:00Z","v":562813,"vw":35.877862},{"c":35.44,"h":36.16,"l":35.25,"n":5141,"o":35.48,"t":"2025-08-19T04:00:00Z","v":320373,"vw":35.485041},{"c":33.5,"h":34.48,"l":33.31,"n":10045,"o":34.44,"t":"2025-08-20T04:00:00Z","v":734041,"vw":33.648334},{"c":33.99,"h":34.49,"l":33.5,"n":7376,"o":33.65,"t":"2025-08-21T04:00:00Z","v":526482,"vw":34.048254},{"c":35.04,"h":35.16,"l":34.1,"n":6626,"o":34.18,"t":"2025-08-22T04:00:00Z","v":456200,"vw":34.853123},{"c":34.03,"h":35.45,"l":33.995,"n":5231,"o":35.11,"t":"2025-08-25T04:00:00Z","v":325042,"vw":34.579379},{"c":34.28,"h":34.61,"l":34.03,"n":4862,"o":34.17,"t":"2025-08-26T04:00:00Z","v":242698,"vw":34.313156},{"c":32.56,"h":33.8687,"l":32.52,"n":10194,"o":33.5,"t":"2025-08-27T04:00:00Z","v":658013,"vw":32.991767},{"c":32.22,"h":32.47,"l":31.79,"n":7870,"o":32.22,"t":"2025-08-28T04:00:00Z","v":786968,"vw":32.160252},{"c":33.1,"h":33.51,"l":32.59,"n":6023,"o":32.59,"t":"2025-08-29T04:00:00Z","v":377967,"vw":33.120019},{"c":33.34,"h":33.7,"l":32.76,"n":4595,"o":32.76,"t":"2025-09-02T04:00:00Z","v":554145,"vw":33.323452},{"c":31.3,"h":33.97,"l":31.17,"n":15080,"o":33.21,"t":"2025-09-03T04:00:00Z","v":1093064,"vw":31.781914},{"c":30,"h":30.19,"l":28.71,"n":9075,"o":29.65,"t":"2025-09-04T04:00:00Z","v":657211,"vw":29.801707},{"c":30.8,"h":31.23,"l":30.46,"n":12698,"o":31.04,"t":"2025-09-05T04:00:00Z","v":837355,"vw":30.673436},{"c":31.33,"h":32.1125,"l":30.77,"n":16179,"o":31.95,"t":"2025-09-08T04:00:00Z","v":1411958,"vw":31.288892},{"c":31.49,"h":31.73,"l":30.92,"n":9012,"o":31.39,"t":"2025-09-09T04:00:00Z","v":774186,"vw":31.447913},{"c":28.4,"h":30.91,"l":26.665,"n":26792,"o":30.59,"t":"2025-09-10T04:00:00Z","v":2264616,"vw":28.695553},{"c":32.48,"h":32.645,"l":31.0952,"n":24954,"o":31.17,"t":"2025-09-11T04:00:00Z","v":2463368,"vw":32.153862},{"c":32.8,"h":33.06,"l":32.23,"n":11179,"o":32.65,"t":"2025-09-12T04:00:00Z","v":957964,"vw":32.684526},{"c":31.92,"h":32.72,"l":31.85,"n":7279,"o":32.72,"t":"2025-09-15T04:00:00Z","v":542129,"vw":32.029916},{"c":32.3,"h":32.48,"l":31.68,"n":7163,"o":31.97,"t":"2025-09-16T04:00:00Z","v":506971,"vw":32.260363},{"c":32.58,"h":32.96,"l":32.2,"n":6048,"o":32.31,"t":"2025-09-17T04:00:00Z","v":306069,"vw":32.587024},{"c":33,"h":33.2,"l":32.6,"n":6094,"o":32.94,"t":"2025-09-18T04:00:00Z","v":406381,"vw":32.908914},{"c":32.65,"h":32.845,"l":32.12,"n":7831,"o":32.6,"t":"2025-09-19T04:00:00Z","v":2054984,"vw":32.60211},{"c":33.15,"h":33.46,"l":32.09,"n":6383,"o":32.14,"t":"2025-09-22T04:00:00Z","v":451714,"vw":33.10254},{"c":32.07,"h":32.99,"l":32.015,"n":5963,"o":32.61,"t":"2025-09-23T04:00:00Z","v":589366,"vw":32.387942},{"c":32.49,"h":33.13,"l":32.31,"n":6408,"o":32.56,"t":"2025-09-24T04:00:00Z","v":407002,"vw":32.653277},{"c":31.63,"h":32.12,"l":31.31,"n":8359,"o":31.975,"t":"2025-09-25T04:00:00Z","v":338024,"vw":31.563053},{"c":31.62,"h":32,"l":31.155,"n":7127,"o":31.35,"t":"2025-09-26T04:00:00Z","v":383636,"vw":31.667081},{"c":32.93,"h":33.16,"l":31.82,"n":7886,"o":32.22,"t":"2025-09-29T04:00:00Z","v":615515,"vw":32.811786},{"c":33.89,"h":34.63,"l":33.81,"n":10766,"o":33.97,"t":"2025-09-30T04:00:00Z","v":582555,"vw":34.126855},{"c":34.44,"h":34.52,"l":33.745,"n":6309,"o":33.95,"t":"2025-10-01T04:00:00Z","v":310390,"vw":34.355464},{"c":33.85,"h":34.72,"l":33.775,"n":8020,"o":34.72,"t":"2025-10-02T04:00:00Z","v":379499,"vw":34.051201},{"c":33.75,"h":34.07,"l":33.32,"n":9608,"o":33.94,"t":"2025-10-03T04:00:00Z","v":504059,"vw":33.639062},{"c":33.31,"h":34.06,"l":33.26,"n":6023,"o":33.72,"t":"2025-10-06T04:00:00Z","v":316820,"vw":33.577682},{"c":32.89,"h":33.55,"l":32.8,"n":4414,"o":33.38,"t":"2025-10-07T04:00:00Z","v":268397,"vw":32.976904},{"c":33.69,"h":33.97,"l":33.08,"n":7951,"o":33.24,"t":"2025-10-08T04:00:00Z","v":557725,"vw":33.687103},{"c":32.7,"h":33.65,"l":32.38,"n":12556,"o":33.65,"t":"2025-10-09T04:00:00Z","v":449594,"vw":32.792207},{"c":30.24,"h":32.7599,"l":29.82,"n":10874,"o":32.34,"t":"2025-10-10T04:00:00Z","v":718227,"vw":30.680555},{"c":31.23,"h":31.85,"l":30.62,"n":6827,"o":31.38,"t":"2025-10-13T04:00:00Z","v":365661,"vw":31.283984},{"c":29.4,"h":30.1,"l":28.945,"n":11208,"o":30.1,"t":"2025-10-14T04:00:00Z","v":818040,"vw":29.337597},{"c":29.39,"h":30.18,"l":29.02,"n":10014,"o":29.78,"t":"2025-10-15T04:00:00Z","v":579136,"vw":29.464354},{"c":28.84,"h":30,"l":28.37,"n":16280,"o":29.88,"t":"2025-10-16T04:00:00Z","v":1371474,"vw":28.937401},{"c":28.29,"h":28.83,"l":27.81,"n":10912,"o":28.4,"t":"2025-10-17T04:00:00Z","v":947628,"vw":28.273783},{"c":28.74,"h":28.93,"l":28.09,"n":12613,"o":28.28,"t":"2025-10-20T04:00:00Z","v":888445,"vw":28.581718},{"c":29.15,"h":29.77,"l":28.89,"n":6977,"o":28.98,"t":"2025-10-21T04:00:00Z","v":442348,"vw":29.294021},{"c":29.09,"h":29.49,"l":28.8101,"n":7093,"o":28.95,"t":"2025-10-22T04:00:00Z","v":463115,"vw":29.073193},{"c":28.02,"h":28.75,"l":27.7,"n":11719,"o":28.1,"t":"2025-10-23T04:00:00Z","v":690317,"vw":28.153914},{"c":26.32,"h":28.1125,"l":26.06,"n":14943,"o":27.87,"t":"2025-10-24T04:00:00Z","v":1004936,"vw":26.62599},{"c":26.34,"h":26.69,"l":25.8201,"n":13650,"o":26.69,"t":"2025-10-27T04:00:00Z","v":1011129,"vw":26.271775},{"c":25.41,"h":26.135,"l":25.31,"n":13067,"o":26.02,"t":"2025-10-28T04:00:00Z","v":1411673,"vw":25.506034},{"c":25.32,"h":25.76,"l":25.13,"n":12114,"o":25.62,"t":"2025-10-29T04:00:00Z","v":994604,"vw":25.363025},{"c":25.52,"h":26.475,"l":25.45,"n":15563,"o":26.18,"t":"2025-10-30T04:00:00Z","v":1191991,"vw":25.787212},{"c":26.13,"h":26.33,"l":25.6,"n":9706,"o":25.685,"t":"2025-10-31T04:00:00Z","v":625922,"vw":26.05724},{"c":26.75,"h":27.25,"l":26.46,"n":11228,"o":26.94,"t":"2025-11-03T05:00:00Z","v":724479,"vw":26.776202},{"c":25.89,"h":26.255,"l":25.67,"n":12303,"o":26.11,"t":"2025-11-04T05:00:00Z","v":921733,"vw":25.928007},{"c":24.8,"h":25.63,"l":24.55,"n":16723,"o":25.63,"t":"2025-11-05T05:00:00Z","v":1229261,"vw":24.815137},{"c":23.15,"h":24.44,"l":21.68,"n":23631,"o":23.16,"t":"2025-11-06T05:00:00Z","v":2464144,"vw":23.124028},{"c":21.9,"h":22.2,"l":21.515,"n":11032,"o":22.16,"t":"2025-11-07T05:00:00Z","v":1005221,"vw":21.856943},{"c":21.89,"h":22.23,"l":21.25,"n":13065,"o":22.23,"t":"2025-11-10T05:00:00Z","v":1242886,"vw":21.695791},{"c":22,"h":22.4,"l":21.8,"n":10835,"o":21.89,"t":"2025-11-11T05:00:00Z","v":717578,"vw":22.117287},{"c":21.88,"h":22.05,"l":21.65,"n":9104,"o":22.05,"t":"2025-11-12T05:00:00Z","v":758391,"vw":21.859088},{"c":21.73,"h":22.28,"l":21.59,"n":8546,"o":21.88,"t":"2025-11-13T05:00:00Z","v":462055,"vw":21.839294},{"c":21.75,"h":22.19,"l":21.6,"n":8275,"o":21.6,"t":"2025-11-14T05:00:00Z","v":504333,"vw":21.871043},{"c":20.92,"h":21.385,"l":20.6,"n":6002,"o":21.35,"t":"2025-11-17T05:00:00Z","v":474569,"vw":20.954359},{"c":20.48,"h":20.7199,"l":20.25,"n":6666,"o":20.5,"t":"2025-11-18T05:00:00Z","v":427746,"vw":20.488298},{"c":20.5,"h":20.555,"l":20.13,"n":8121,"o":20.38,"t":"2025-11-19T05:00:00Z","v":517563,"vw":20.406941},{"c":20.21,"h":21,"l":20.07,"n":14204,"o":20.65,"t":"2025-11-20T05:00:00Z","v":1196216,"vw":20.270915},{"c":20.02,"h":20.17,"l":19.51,"n":8339,"o":19.66,"t":"2025-11-21T05:00:00Z","v":631530,"vw":19.879029},{"c":19.93,"h":20.29,"l":19.8005,"n":12019,"o":20.02,"t":"2025-11-24T05:00:00Z","v":2034318,"vw":19.924848},{"c":19.9,"h":20.02,"l":19.72,"n":6464,"o":19.93,"t":"2025-11-25T05:00:00Z","v":555926,"vw":19.881137},{"c":19.97,"h":20.15,"l":19.69,"n":5947,"o":19.69,"t":"2025-11-26T05:00:00Z","v":2423828,"vw":19.859413},{"c":20.41,"h":20.465,"l":19.98,"n":3114,"o":20.39,"t":"2025-11-28T05:00:00Z","v":211500,"vw":20.274615},{"c":19.88,"h":20.29,"l":19.82,"n":7088,"o":20.16,"t":"2025-12-01T05:00:00Z","v":687743,"vw":19.915628},{"c":19.52,"h":19.8,"l":19.4034,"n":6566,"o":19.57,"t":"2025-12-02T05:00:00Z","v":814587,"vw":19.524308},{"c":19.75,"h":19.845,"l":19.41,"n":6161,"o":19.42,"t":"2025-12-03T05:00:00Z","v":460601,"vw":19.702247},{"c":19.95,"h":20.21,"l":19.8081,"n":9800,"o":20.08,"t":"2025-12-04T05:00:00Z","v":921322,"vw":20.039246},{"c":19.5,"h":20.22,"l":19.4,"n":11405,"o":20.15,"t":"2025-12-05T05:00:00Z","v":1019407,"vw":19.577062},{"c":19.05,"h":19.4978,"l":18.78,"n":9941,"o":19.23,"t":"2025-12-08T05:00:00Z","v":885011,"vw":18.979976},{"c":18.7,"h":19.01,"l":18.61,"n":9644,"o":19,"t":"2025-12-09T05:00:00Z","v":801068,"vw":18.705786},{"c":18.28,"h":18.47,"l":18.06,"n":7699,"o":18.47,"t":"2025-12-10T05:00:00Z","v":571490,"vw":18.225482},{"c":17.82,"h":18.38,"l":17.765,"n":8384,"o":17.91,"t":"2025-12-11T05:00:00Z","v":755750,"vw":17.916347},{"c":17.77,"h":18.67,"l":17.72,"n":10759,"o":18.28,"t":"2025-12-12T05:00:00Z","v":852802,"vw":18.003464},{"c":17.34,"h":17.725,"l":17.25,"n":9896,"o":17.68,"t":"2025-12-15T05:00:00Z","v":723818,"vw":17.442192},{"c":17,"h":17.33,"l":16.82,"n":11796,"o":17.14,"t":"2025-12-16T05:00:00Z","v":1112278,"vw":17.000251},{"c":17.22,"h":17.79,"l":17.12,"n":16197,"o":17.15,"t":"2025-12-17T05:00:00Z","v":1389197,"vw":17.373683},{"c":17.18,"h":18.08,"l":17.14,"n":17766,"o":17.87,"t":"2025-12-18T05:00:00Z","v":1954291,"vw":17.342498},{"c":18.04,"h":18.29,"l":17.63,"n":16559,"o":17.66,"t":"2025-12-19T05:00:00Z","v":1423180,"vw":18.048306},{"c":17.71,"h":18.02,"l":17.56,"n":7611,"o":17.7,"t":"2025-12-22T05:00:00Z","v":756074,"vw":17.724713},{"c":17.48,"h":18.095,"l":17.37,"n":7291,"o":17.71,"t":"2025-12-23T05:00:00Z","v":607225,"vw":17.540803},{"c":18.58,"h":19.01,"l":18.25,"n":6743,"o":18.39,"t":"2025-12-24T05:00:00Z","v":594382,"vw":18.687481},{"c":18.33,"h":18.54,"l":18.02,"n":7041,"o":18.5,"t":"2025-12-26T05:00:00Z","v":495389,"vw":18.285192},{"c":17.82,"h":17.9,"l":17.5,"n":6964,"o":17.67,"t":"2025-12-29T05:00:00Z","v":522430,"vw":17.787773},{"c":17.63,"h":17.97,"l":17.53,"n":5298,"o":17.67,"t":"2025-12-30T05:00:00Z","v":371674,"vw":17.641134},{"c":17.64,"h":17.7,"l":17.18,"n":7718,"o":17.5,"t":"2025-12-31T05:00:00Z","v":574320,"vw":17.568949},{"c":17.33,"h":17.5809,"l":17.24,"n":8726,"o":17.43,"t":"2026-01-02T05:00:00Z","v":758740,"vw":17.371843},{"c":18.09,"h":18.56,"l":17.82,"n":12200,"o":18.11,"t":"2026-01-05T05:00:00Z","v":1006208,"vw":18.12164},{"c":18.2,"h":18.97,"l":18.14,"n":8092,"o":18.41,"t":"2026-01-06T05:00:00Z","v":714098,"vw":18.422625},{"c":19.03,"h":19.32,"l":18.81,"n":12977,"o":19.14,"t":"2026-01-07T05:00:00Z","v":1344754,"vw":19.04015},{"c":18.5,"h":18.87,"l":18.46,"n":8668,"o":18.78,"t":"2026-01-08T05:00:00Z","v":1463930,"vw":18.566698},{"c":18.55,"h":19.16,"l":18.46,"n":8424,"o":18.53,"t":"2026-01-09T05:00:00Z","v":695450,"vw":18.666888},{"c":18.39,"h":18.62,"l":18.01,"n":8041,"o":18.62,"t":"2026-01-12T05:00:00Z","v":628266,"vw":18.328976},{"c":18.72,"h":19.1,"l":18.66,"n":8524,"o":18.91,"t":"2026-01-13T05:00:00Z","v":694738,"vw":18.791611},{"c":19.61,"h":19.83,"l":19.39,"n":11208,"o":19.51,"t":"2026-01-14T05:00:00Z","v":1035520,"vw":19.598513},{"c":18.82,"h":19.48,"l":18.4006,"n":10480,"o":19.24,"t":"2026-01-15T05:00:00Z","v":993058,"vw":18.801612},{"c":18.58,"h":18.86,"l":18.42,"n":5126,"o":18.67,"t":"2026-01-16T05:00:00Z","v":516016,"vw":18.591623},{"c":18.91,"h":19.14,"l":18.4,"n":8709,"o":18.4,"t":"2026-01-20T05:00:00Z","v":588859,"vw":18.852258},{"c":18.84,"h":19.005,"l":18.43,"n":10503,"o":18.91,"t":"2026-01-21T05:00:00Z","v":733425,"vw":18.774262},{"c":18.37,"h":18.84,"l":18.14,"n":10008,"o":18.47,"t":"2026-01-22T05:00:00Z","v":881562,"vw":18.424772},{"c":18.33,"h":18.3323,"l":18,"n":4570,"o":18.24,"t":"2026-01-23T05:00:00Z","v":306637,"vw":18.214017},{"c":17.64,"h":18.02,"l":17.465,"n":10245,"o":18,"t":"2026-01-26T05:00:00Z","v":778276,"vw":17.712385},{"c":17.05,"h":17.88,"l":17.01,"n":13065,"o":17.6,"t":"2026-01-27T05:00:00Z","v":999788,"vw":17.140555},{"c":17.2,"h":17.79,"l":17.19,"n":7613,"o":17.56,"t":"2026-01-28T05:00:00Z","v":621326,"vw":17.285241},{"c":17.25,"h":17.405,"l":16.995,"n":7231,"o":17.19,"t":"2026-01-29T05:00:00Z","v":599702,"vw":17.25556},{"c":16.6,"h":17.07,"l":16.5,"n":8390,"o":16.9,"t":"2026-01-30T05:00:00Z","v":613057,"vw":16.637065},{"c":16.3,"h":16.45,"l":15.96,"n":12129,"o":16.27,"t":"2026-02-02T05:00:00Z","v":1417101,"vw":16.270034},{"c":16.43,"h":17.19,"l":16.17,"n":9390,"o":16.69,"t":"2026-02-03T05:00:00Z","v":823313,"vw":16.518421},{"c":17,"h":17.135,"l":16.57,"n":9103,"o":16.6,"t":"2026-02-04T05:00:00Z","v":1607267,"vw":16.92092},{"c":16.98,"h":17.8627,"l":16.9,"n":13387,"o":17.34,"t":"2026-02-05T05:00:00Z","v":823002,"vw":17.324876},{"c":18,"h":18.01,"l":16.96,"n":8159,"o":17.11,"t":"2026-02-06T05:00:00Z","v":650110,"vw":17.729485},{"c":18.44,"h":18.8,"l":17.64,"n":9213,"o":17.97,"t":"2026-02-09T05:00:00Z","v":521144,"vw":18.367397},{"c":19.55,"h":20,"l":18.655,"n":10031,"o":18.67,"t":"2026-02-10T05:00:00Z","v":894104,"vw":19.41033},{"c":19.03,"h":19.065,"l":18.56,"n":8438,"o":18.95,"t":"2026-02-11T05:00:00Z","v":397625,"vw":18.858516},{"c":18.77,"h":19.1192,"l":18.4,"n":10766,"o":18.69,"t":"2026-02-12T05:00:00Z","v":662120,"vw":18.800136},{"c":20.03,"h":20.22,"l":19.675,"n":8621,"o":19.74,"t":"2026-02-13T05:00:00Z","v":728393,"vw":20.00999},{"c":20.04,"h":20.13,"l":19.5,"n":4855,"o":19.85,"t":"2026-02-17T05:00:00Z","v":270100,"vw":19.943211},{"c":20.18,"h":20.25,"l":19.8,"n":4682,"o":19.96,"t":"2026-02-18T05:00:00Z","v":244585,"vw":20.103567},{"c":20.08,"h":20.17,"l":19.89,"n":4475,"o":20.05,"t":"2026-02-19T05:00:00Z","v":297607,"vw":20.04574},{"c":20.04,"h":20.205,"l":19.6,"n":7476,"o":19.87,"t":"2026-02-20T05:00:00Z","v":521028,"vw":19.911386},{"c":19.72,"h":20.21,"l":19.51,"n":10241,"o":19.54,"t":"2026-02-23T05:00:00Z","v":585934,"vw":19.791049},{"c":19.37,"h":19.56,"l":18.8,"n":10380,"o":19.43,"t":"2026-02-24T05:00:00Z","v":746120,"vw":19.308422},{"c":19.39,"h":19.5,"l":19.055,"n":8919,"o":19.34,"t":"2026-02-25T05:00:00Z","v":640511,"vw":19.281203},{"c":19.69,"h":20.04,"l":18.615,"n":7916,"o":18.8,"t":"2026-02-26T05:00:00Z","v":528418,"vw":19.689954},{"c":19.22,"h":19.53,"l":18.95,"n":6021,"o":18.95,"t":"2026-02-27T05:00:00Z","v":408947,"vw":19.228406},{"c":18.42,"h":18.59,"l":17.56,"n":9786,"o":18.25,"t":"2026-03-02T05:00:00Z","v":893570,"vw":18.244416},{"c":17.72,"h":17.82,"l":17.1,"n":10937,"o":17.38,"t":"2026-03-03T05:00:00Z","v":961385,"vw":17.576224},{"c":19.27,"h":19.59,"l":18.09,"n":10751,"o":18.28,"t":"2026-03-04T05:00:00Z","v":920731,"vw":19.231861},{"c":19.3,"h":19.46,"l":18.89,"n":9835,"o":19.06,"t":"2026-03-05T05:00:00Z","v":1148924,"vw":19.265181},{"c":19.54,"h":19.73,"l":19.02,"n":8833,"o":19.18,"t":"2026-03-06T05:00:00Z","v":720814,"vw":19.440802},{"c":19.12,"h":19.26,"l":18.76,"n":6871,"o":19.21,"t":"2026-03-09T04:00:00Z","v":537019,"vw":19.055665},{"c":19.46,"h":19.78,"l":19.31,"n":4160,"o":19.41,"t":"2026-03-10T04:00:00Z","v":333126,"vw":19.455785},{"c":19.07,"h":19.4058,"l":18.85,"n":4510,"o":19.22,"t":"2026-03-11T04:00:00Z","v":293779,"vw":19.047362},{"c":18.87,"h":19.035,"l":18.39,"n":7222,"o":18.86,"t":"2026-03-12T04:00:00Z","v":596957,"vw":18.775798},{"c":18.37,"h":18.94,"l":18.25,"n":5943,"o":18.85,"t":"2026-03-13T04:00:00Z","v":429218,"vw":18.470289},{"c":19.06,"h":19.13,"l":18.555,"n":6480,"o":18.57,"t":"2026-03-16T04:00:00Z","v":629100,"vw":18.99844},{"c":19.02,"h":19.13,"l":18.75,"n":7368,"o":18.91,"t":"2026-03-17T04:00:00Z","v":593939,"vw":18.995024},{"c":18.83,"h":19.38,"l":18.71,"n":8042,"o":18.98,"t":"2026-03-18T04:00:00Z","v":594011,"vw":18.859173},{"c":18.61,"h":18.7,"l":18.22,"n":10620,"o":18.59,"t":"2026-03-19T04:00:00Z","v":813949,"vw":18.445598},{"c":18.09,"h":18.715,"l":17.82,"n":16614,"o":18.385,"t":"2026-03-20T04:00:00Z","v":1622491,"vw":18.134657},{"c":17.61,"h":18.09,"l":17.52,"n":12116,"o":17.88,"t":"2026-03-23T04:00:00Z","v":1590475,"vw":17.677463},{"c":17.47,"h":17.89,"l":17.33,"n":6980,"o":17.63,"t":"2026-03-24T04:00:00Z","v":622484,"vw":17.524057},{"c":18.29,"h":18.38,"l":17.7,"n":6875,"o":17.74,"t":"2026-03-25T04:00:00Z","v":553026,"vw":18.129396},{"c":17.51,"h":18.11,"l":17.5,"n":12030,"o":18.02,"t":"2026-03-26T04:00:00Z","v":933053,"vw":17.760003},{"c":18,"h":18.46,"l":17.8503,"n":8269,"o":18.07,"t":"2026-03-27T04:00:00Z","v":691922,"vw":18.006416},{"c":17.85,"h":18.07,"l":17.73,"n":6320,"o":17.91,"t":"2026-03-30T04:00:00Z","v":383942,"vw":17.898373},{"c":18.81,"h":18.845,"l":17.52,"n":10264,"o":17.81,"t":"2026-03-31T04:00:00Z","v":595449,"vw":18.430847},{"c":20.34,"h":20.78,"l":19.89,"n":11675,"o":19.89,"t":"2026-04-01T04:00:00Z","v":1245929,"vw":20.311744},{"c":20.41,"h":20.67,"l":19.84,"n":10946,"o":20.22,"t":"2026-04-02T04:00:00Z","v":707435,"vw":20.3546},{"c":20.5,"h":20.7,"l":20.25,"n":6438,"o":20.41,"t":"2026-04-06T04:00:00Z","v":499507,"vw":20.500569},{"c":21,"h":21.13,"l":20.12,"n":7146,"o":20.47,"t":"2026-04-07T04:00:00Z","v":472477,"vw":20.749392},{"c":21.39,"h":21.79,"l":21.085,"n":10224,"o":21.6,"t":"2026-04-08T04:00:00Z","v":1071063,"vw":21.397809},{"c":20.74,"h":21.38,"l":20.515,"n":10088,"o":21.16,"t":"2026-04-09T04:00:00Z","v":1035954,"vw":20.813879},{"c":20.68,"h":20.895,"l":20.37,"n":7227,"o":20.69,"t":"2026-04-10T04:00:00Z","v":493391,"vw":20.671873},{"c":21.34,"h":21.39,"l":20.66,"n":5246,"o":20.66,"t":"2026-04-13T04:00:00Z","v":449276,"vw":21.212266},{"c":21.96,"h":22.45,"l":21.68,"n":8759,"o":21.68,"t":"2026-04-14T04:00:00Z","v":614846,"vw":22.031287},{"c":23.25,"h":23.28,"l":22.425,"n":14181,"o":22.46,"t":"2026-04-15T04:00:00Z","v":1401903,"vw":23.001448},{"c":23.5,"h":23.81,"l":23.06,"n":11544,"o":23.2,"t":"2026-04-16T04:00:00Z","v":1340936,"vw":23.492025},{"c":24.19,"h":24.71,"l":23.735,"n":17860,"o":23.91,"t":"2026-04-17T04:00:00Z","v":1451719,"vw":24.237817},{"c":25.25,"h":25.28,"l":24.13,"n":8111,"o":24.14,"t":"2026-04-20T04:00:00Z","v":1033937,"vw":25.025233},{"c":24.44,"h":25.25,"l":24.01,"n":13981,"o":25.25,"t":"2026-04-21T04:00:00Z","v":1424264,"vw":24.435985},{"c":22.87,"h":24.17,"l":22.795,"n":10209,"o":24.17,"t":"2026-04-22T04:00:00Z","v":820858,"vw":23.070865},{"c":21.88,"h":22.2,"l":21.475,"n":12082,"o":22.05,"t":"2026-04-23T04:00:00Z","v":745120,"vw":21.841246},{"c":22.77,"h":23.08,"l":22.43,"n":7654,"o":22.66,"t":"2026-04-24T04:00:00Z","v":498029,"vw":22.84565},{"c":21.88,"h":22.63,"l":21.87,"n":5438,"o":22.11,"t":"2026-04-27T04:00:00Z","v":252407,"vw":22.044952},{"c":22.14,"h":22.49,"l":21.725,"n":7603,"o":21.84,"t":"2026-04-28T04:00:00Z","v":1094202,"vw":22.124038},{"c":20.75,"h":21.765,"l":20.56,"n":12096,"o":21.62,"t":"2026-04-29T04:00:00Z","v":699962,"vw":20.855708},{"c":21.64,"h":21.74,"l":21.04,"n":4895,"o":21.07,"t":"2026-04-30T04:00:00Z","v":266458,"vw":21.5623},{"c":21.54,"h":21.69,"l":21.38,"n":4411,"o":21.61,"t":"2026-05-01T04:00:00Z","v":244802,"vw":21.552669},{"c":21.22,"h":21.58,"l":21.007,"n":5169,"o":21.38,"t":"2026-05-04T04:00:00Z","v":305585,"vw":21.275537},{"c":20.98,"h":21.33,"l":20.84,"n":4781,"o":21.22,"t":"2026-05-05T04:00:00Z","v":228267,"vw":20.989736},{"c":21.01,"h":21.455,"l":20.37,"n":14044,"o":20.98,"t":"2026-05-06T04:00:00Z","v":1055135,"vw":20.912166},{"c":19.765,"h":21.15,"l":18.9014,"n":13643,"o":20.53,"t":"2026-05-07T04:00:00Z","v":1269139,"vw":19.641029},{"c":18.6,"h":19.4699,"l":18.285,"n":13094,"o":19.43,"t":"2026-05-08T04:00:00Z","v":1255222,"vw":18.64699},{"c":19.59,"h":21.09,"l":19.31,"n":12858,"o":19.39,"t":"2026-05-11T04:00:00Z","v":984261,"vw":20.11749},{"c":19.53,"h":19.83,"l":19.3,"n":6175,"o":19.83,"t":"2026-05-12T04:00:00Z","v":464984,"vw":19.493806},{"c":20.47,"h":20.52,"l":18.83,"n":10090,"o":19.2,"t":"2026-05-13T04:00:00Z","v":759289,"vw":20.212861},{"c":20.33,"h":20.5,"l":19.55,"n":12265,"o":20.19,"t":"2026-05-14T04:00:00Z","v":1054797,"vw":20.209837},{"c":20.59,"h":21.33,"l":20.385,"n":13184,"o":20.46,"t":"2026-05-15T04:00:00Z","v":903133,"vw":20.796137},{"c":18.86,"h":19.52,"l":18.76,"n":19456,"o":19.52,"t":"2026-05-18T04:00:00Z","v":1649211,"vw":19.003288},{"c":18.37,"h":18.85,"l":18.22,"n":10422,"o":18.75,"t":"2026-05-19T04:00:00Z","v":626607,"vw":18.493489},{"c":18.81,"h":18.89,"l":18.03,"n":12857,"o":18.33,"t":"2026-05-20T04:00:00Z","v":834495,"vw":18.626116},{"c":19.1,"h":19.18,"l":18.38,"n":7737,"o":18.38,"t":"2026-05-21T04:00:00Z","v":427630,"vw":18.974384},{"c":18.61,"h":18.765,"l":18.38,"n":6946,"o":18.38,"t":"2026-05-22T04:00:00Z","v":390073,"vw":18.564854},{"c":18.45,"h":18.59,"l":18.25,"n":8568,"o":18.57,"t":"2026-05-26T04:00:00Z","v":557156,"vw":18.456052},{"c":18.69,"h":18.78,"l":18.3,"n":10547,"o":18.45,"t":"2026-05-27T04:00:00Z","v":716605,"vw":18.595114},{"c":18.48,"h":18.66,"l":17.845,"n":14402,"o":18.04,"t":"2026-05-28T04:00:00Z","v":959410,"vw":18.33758},{"c":17.69,"h":18.05,"l":17.6,"n":12250,"o":18.05,"t":"2026-05-29T04:00:00Z","v":913804,"vw":17.751642},{"c":17.09,"h":17.6,"l":17.02,"n":12352,"o":17.6,"t":"2026-06-01T04:00:00Z","v":914976,"vw":17.174064},{"c":17.15,"h":17.3,"l":16.3,"n":27168,"o":17.25,"t":"2026-06-02T04:00:00Z","v":1769037,"vw":16.718427},{"c":17.17,"h":17.28,"l":16.81,"n":8672,"o":16.91,"t":"2026-06-03T04:00:00Z","v":584352,"vw":17.107897},{"c":17.34,"h":17.52,"l":17.04,"n":10677,"o":17.32,"t":"2026-06-04T04:00:00Z","v":666216,"vw":17.367908},{"c":16.62,"h":17.13,"l":16.49,"n":21653,"o":16.65,"t":"2026-06-05T04:00:00Z","v":1695015,"vw":16.748246},{"c":16.48,"h":16.86,"l":16.34,"n":11104,"o":16.86,"t":"2026-06-08T04:00:00Z","v":1084411,"vw":16.550306},{"c":16.65,"h":16.71,"l":16.26,"n":17856,"o":16.48,"t":"2026-06-09T04:00:00Z","v":1380849,"vw":16.576646},{"c":17.26,"h":17.91,"l":16.95,"n":17954,"o":16.99,"t":"2026-06-10T04:00:00Z","v":1171354,"vw":17.480429},{"c":17.64,"h":17.67,"l":16.76,"n":14489,"o":17.08,"t":"2026-06-11T04:00:00Z","v":1005007,"vw":17.360885},{"c":17.07,"h":17.39,"l":16.965,"n":17250,"o":17.26,"t":"2026-06-12T04:00:00Z","v":1305399,"vw":17.184174},{"c":17.73,"h":18.06,"l":17.57,"n":8646,"o":17.57,"t":"2026-06-15T04:00:00Z","v":637990,"vw":17.758069},{"c":17.73,"h":17.9569,"l":17.62,"n":6064,"o":17.87,"t":"2026-06-16T04:00:00Z","v":354991,"vw":17.784192},{"c":17.88,"h":18.11,"l":17.195,"n":16333,"o":17.65,"t":"2026-06-17T04:00:00Z","v":1011619,"vw":17.776755},{"c":18.18,"h":19.11,"l":18.15,"n":11777,"o":18.45,"t":"2026-06-18T04:00:00Z","v":978152,"vw":18.504233},{"c":18.48,"h":18.6,"l":17.75,"n":9730,"o":17.81,"t":"2026-06-22T04:00:00Z","v":913260,"vw":18.373092},{"c":18.49,"h":18.74,"l":18.11,"n":16128,"o":18.47,"t":"2026-06-23T04:00:00Z","v":1669950,"vw":18.53198},{"c":18.37,"h":18.7201,"l":18.21,"n":17972,"o":18.45,"t":"2026-06-24T04:00:00Z","v":1132603,"vw":18.393492},{"c":18.52,"h":18.8,"l":18.3,"n":9618,"o":18.73,"t":"2026-06-25T04:00:00Z","v":717214,"vw":18.53423},{"c":18,"h":18.22,"l":17.23,"n":19912,"o":18.21,"t":"2026-06-26T04:00:00Z","v":1855236,"vw":17.696269},{"c":18.41,"h":18.55,"l":17.96,"n":13091,"o":18.2,"t":"2026-06-29T04:00:00Z","v":944926,"vw":18.312882},{"c":19,"h":19.145,"l":18.235,"n":11734,"o":18.6,"t":"2026-06-30T04:00:00Z","v":754819,"vw":18.923619},{"c":19.15,"h":19.61,"l":18.79,"n":10823,"o":19.05,"t":"2026-07-01T04:00:00Z","v":686381,"vw":19.304746},{"c":19.12,"h":19.44,"l":18.89,"n":6358,"o":19.21,"t":"2026-07-02T04:00:00Z","v":389164,"vw":19.089643},{"c":19.08,"h":19.24,"l":18.57,"n":8737,"o":18.98,"t":"2026-07-06T04:00:00Z","v":528692,"vw":18.869475},{"c":19.35,"h":19.44,"l":18.87,"n":9539,"o":19.19,"t":"2026-07-07T04:00:00Z","v":606081,"vw":19.179429},{"c":19.75,"h":19.83,"l":18.952,"n":10804,"o":19.4,"t":"2026-07-08T04:00:00Z","v":1353756,"vw":19.362022},{"c":19.98,"h":20.305,"l":19.66,"n":10964,"o":19.66,"t":"2026-07-09T04:00:00Z","v":935703,"vw":19.983192},{"c":20.49,"h":20.9,"l":19.9,"n":15342,"o":20.27,"t":"2026-07-10T04:00:00Z","v":1189853,"vw":20.554208},{"c":19.62,"h":20.49,"l":19.56,"n":11817,"o":20.45,"t":"2026-07-13T04:00:00Z","v":1459092,"vw":19.79296},{"c":19.3,"h":20.49,"l":19.27,"n":7956,"o":19.65,"t":"2026-07-14T04:00:00Z","v":491246,"vw":19.38436},{"c":20.44,"h":20.68,"l":19.53,"n":11748,"o":19.65,"t":"2026-07-15T04:00:00Z","v":959598,"vw":20.232988},{"c":20.75,"h":20.89,"l":20.4335,"n":7436,"o":20.49,"t":"2026-07-16T04:00:00Z","v":654383,"vw":20.729799},{"c":20.2,"h":20.3,"l":19.61,"n":11354,"o":20,"t":"2026-07-17T04:00:00Z","v":958651,"vw":20.15355},{"c":20.52,"h":20.62,"l":19.91,"n":9200,"o":20.46,"t":"2026-07-20T04:00:00Z","v":437165,"vw":20.315393},{"c":20.48,"h":20.898,"l":20.19,"n":14313,"o":20.36,"t":"2026-07-21T04:00:00Z","v":770744,"vw":20.531981},{"c":20.5,"h":20.85,"l":20.455,"n":6188,"o":20.66,"t":"2026-07-22T04:00:00Z","v":248434,"vw":20.585926},{"c":19.68,"h":20.52,"l":19.66,"n":11395,"o":20.3,"t":"2026-07-23T04:00:00Z","v":660248,"vw":19.913944},{"c":19.22,"h":19.52,"l":18.92,"n":8729,"o":19.46,"t":"2026-07-24T04:00:00Z","v":478119,"vw":19.219984},{"c":18.64,"h":19.31,"l":18.55,"n":11575,"o":19.14,"t":"2026-07-27T04:00:00Z","v":708567,"vw":18.748057},{"c":18.62,"h":19.175,"l":18.26,"n":10359,"o":18.87,"t":"2026-07-28T04:00:00Z","v":1136395,"vw":18.567163},{"c":18.31,"h":18.53,"l":18.1,"n":8389,"o":18.33,"t":"2026-07-29T04:00:00Z","v":577619,"vw":18.320797},{"c":18.21,"h":18.3,"l":17.92,"n":6520,"o":18.28,"t":"2026-07-30T04:00:00Z","v":332785,"vw":18.161703},{"c":18.27,"h":18.77,"l":17.97,"n":6198,"o":18.23,"t":"2026-07-31T04:00:00Z","v":353722,"vw":18.218295},{"c":18.18,"h":18.44,"l":18.15,"n":7128,"o":18.3,"t":"2026-08-03T04:00:00Z","v":324019,"vw":18.252016},{"c":18.49,"h":18.78,"l":18.31,"n":6502,"o":18.39,"t":"2026-08-04T04:00:00Z","v":290558,"vw":18.440788},{"c":18.37,"h":18.535,"l":18.22,"n":4439,"o":18.51,"t":"2026-08-05T04:00:00Z","v":194069,"vw":18.361629},{"c":20.88,"h":21.8,"l":18.845,"n":20670,"o":19.05,"t":"2026-08-06T04:00:00Z","v":1388488,"vw":21.039655},{"c":23.32,"h":24.065,"l":21.5786,"n":22908,"o":21.96,"t":"2026-08-07T04:00:00Z","v":2043589,"vw":23.341699},{"c":23.57,"h":23.64,"l":22.505,"n":21057,"o":22.57,"t":"2026-08-10T04:00:00Z","v":1698241,"vw":23.330956},{"c":26,"h":26.66,"l":23.54,"n":37611,"o":23.54,"t":"2026-08-11T04:00:00Z","v":3809624,"vw":25.923925},{"c":25.49,"h":25.77,"l":25,"n":24491,"o":25,"t":"2026-08-12T04:00:00Z","v":2171440,"vw":25.384669},{"c":26.03,"h":26.382,"l":25.7,"n":12661,"o":26.21,"t":"2026-08-13T04:00:00Z","v":1042212,"vw":25.990669},{"c":25.9,"h":26.26,"l":25.33,"n":16485,"o":25.44,"t":"2026-08-14T04:00:00Z","v":1234072,"vw":25.913481},{"c":25.64,"h":25.92,"l":24.77,"n":16603,"o":25.25,"t":"2026-08-17T04:00:00Z","v":1359131,"vw":25.619735},{"c":25.57,"h":25.62,"l":24.64,"n":17406,"o":24.86,"t":"2026-08-18T04:00:00Z","v":1631000,"vw":25.426756},{"c":26.72,"h":27.5,"l":25.82,"n":21272,"o":25.82,"t":"2026-08-19T04:00:00Z","v":1728533,"vw":26.723152},{"c":26.02,"h":26.62,"l":25.92,"n":11644,"o":26.57,"t":"2026-08-20T04:00:00Z","v":1386076,"vw":26.133724},{"c":26.01,"h":26.29,"l":25.7234,"n":12600,"o":26.25,"t":"2026-08-21T04:00:00Z","v":1002161,"vw":25.99994},{"c":25.64,"h":25.96,"l":25.25,"n":12130,"o":25.43,"t":"2026-08-24T04:00:00Z","v":1151378,"vw":25.59734},{"c":26.17,"h":26.75,"l":25.905,"n":11450,"o":26.04,"t":"2026-08-25T04:00:00Z","v":705406,"vw":26.315842},{"c":26.03,"h":26.18,"l":25.545,"n":12974,"o":25.77,"t":"2026-08-26T04:00:00Z","v":1139967,"vw":25.965019},{"c":26.82,"h":27.2,"l":26.575,"n":9227,"o":27.12,"t":"2026-08-27T04:00:00Z","v":596017,"vw":26.847456},{"c":26.08,"h":26.45,"l":25.8677,"n":8427,"o":26.45,"t":"2026-08-28T04:00:00Z","v":648770,"vw":26.069326},{"c":25.46,"h":25.55,"l":24.87,"n":12079,"o":25.5,"t":"2026-08-31T04:00:00Z","v":920159,"vw":25.276052},{"c":25.3,"h":25.565,"l":24.81,"n":11261,"o":25.055,"t":"2026-09-01T04:00:00Z","v":979019,"vw":25.316407},{"c":26.48,"h":27.5,"l":26,"n":14896,"o":26,"t":"2026-09-02T04:00:00Z","v":1054199,"vw":26.583817},{"c":27,"h":27.135,"l":26.32,"n":9507,"o":26.85,"t":"2026-09-03T04:00:00Z","v":584856,"vw":26.911441},{"c":26.23,"h":26.49,"l":25.46,"n":11521,"o":26.48,"t":"2026-09-04T04:00:00Z","v":808882,"vw":26.083448},{"c":25.41,"h":26.5,"l":25.37,"n":13030,"o":25.74,"t":"2026-09-08T04:00:00Z","v":709746,"vw":25.864939},{"c":25.08,"h":25.57,"l":25.05,"n":8458,"o":25.45,"t":"2026-09-09T04:00:00Z","v":490678,"vw":25.294931},{"c":24.17,"h":24.66,"l":23.64,"n":18314,"o":24.01,"t":"2026-09-10T04:00:00Z","v":1606288,"vw":24.227528},{"c":24.14,"h":24.615,"l":24.06,"n":9289,"o":24.41,"t":"2026-09-11T04:00:00Z","v":662379,"vw":24.198243},{"c":24.58,"h":24.65,"l":23.89,"n":10255,"o":24.3,"t":"2026-09-14T04:00:00Z","v":1157705,"vw":24.390888},{"c":24.8,"h":25,"l":24.485,"n":12052,"o":24.485,"t":"2026-09-15T04:00:00Z","v":937296,"vw":24.791654},{"c":24.67,"h":25.32,"l":24.42,"n":10492,"o":24.9,"t":"2026-09-16T04:00:00Z","v":1155972,"vw":24.940307},{"c":25.81,"h":26.07,"l":25.025,"n":9801,"o":25.245,"t":"2026-09-17T04:00:00Z","v":669244,"vw":25.817574},{"c":25.7,"h":27.14,"l":25.6,"n":9691,"o":26.26,"t":"2026-09-18T04:00:00Z","v":885268,"vw":25.89003},{"c":26.43,"h":26.72,"l":26.16,"n":13938,"o":26.64,"t":"2026-09-21T04:00:00Z","v":1180168,"vw":26.40934},{"c":26.41,"h":27.045,"l":26.37,"n":12401,"o":26.885,"t":"2026-09-22T04:00:00Z","v":995265,"vw":26.627353},{"c":26.44,"h":26.8,"l":26.29,"n":12400,"o":26.51,"t":"2026-09-23T04:00:00Z","v":788919,"vw":26.478758},{"c":25.28,"h":25.42,"l":24.8051,"n":8227,"o":25.42,"t":"2026-09-24T04:00:00Z","v":584250,"vw":25.083724},{"c":24.98,"h":25.54,"l":24.945,"n":4961,"o":25.21,"t":"2026-09-25T04:00:00Z","v":298852,"vw":25.19402},{"c":25.69,"h":26.5,"l":25.06,"n":14334,"o":25.41,"t":"2026-09-28T04:00:00Z","v":880543,"vw":25.927681},{"c":25.93,"h":26.22,"l":25.365,"n":9054,"o":26.22,"t":"2026-09-29T04:00:00Z","v":549110,"vw":25.945498},{"c":26.34,"h":26.68,"l":26,"n":7996,"o":26.35,"t":"2026-09-30T04:00:00Z","v":830840,"vw":26.268388},{"c":25.5,"h":26.52,"l":25.41,"n":8538,"o":26.3,"t":"2026-10-01T04:00:00Z","v":545243,"vw":25.612434},{"c":24.33,"h":24.86,"l":23.71,"n":15432,"o":24.86,"t":"2026-10-02T04:00:00Z","v":951874,"vw":24.258638},{"c":25.62,"h":25.65,"l":24.33,"n":10986,"o":24.44,"t":"2026-10-05T04:00:00Z","v":787390,"vw":25.196535},{"c":25.58,"h":26.92,"l":25.51,"n":14348,"o":26.8,"t":"2026-10-06T04:00:00Z","v":1214255,"vw":25.840364},{"c":25.31,"h":25.45,"l":24.73,"n":5214,"o":25.2,"t":"2026-10-07T04:00:00Z","v":290209,"vw":25.283576},{"c":24.81,"h":24.94,"l":23.76,"n":12863,"o":24.33,"t":"2026-10-08T04:00:00Z","v":979240,"vw":24.487362},{"c":24.99,"h":25.92,"l":24.35,"n":10699,"o":24.82,"t":"2026-10-09T04:00:00Z","v":1024858,"vw":25.353281},{"c":24.59,"h":25,"l":24.51,"n":8056,"o":24.88,"t":"2026-10-12T04:00:00Z","v":524523,"vw":24.731967},{"c":23.1,"h":24.29,"l":22.78,"n":12135,"o":24.25,"t":"2026-10-13T04:00:00Z","v":778465,"vw":23.155259},{"c":22.5,"h":22.8,"l":22.12,"n":12822,"o":22.3,"t":"2026-10-14T04:00:00Z","v":849731,"vw":22.577592},{"c":23.51,"h":24.005,"l":22.88,"n":9784,"o":23.07,"t":"2026-10-15T04:00:00Z","v":824004,"vw":23.557802},{"c":23.19,"h":24.64,"l":23.14,"n":12284,"o":24.55,"t":"2026-10-16T04:00:00Z","v":843241,"vw":23.500227},{"c":24.06,"h":24.375,"l":23.7,"n":7519,"o":23.95,"t":"2026-10-19T04:00:00Z","v":383638,"vw":24.021819},{"c":25.08,"h":25.33,"l":24.095,"n":11803,"o":24.2,"t":"2026-10-20T04:00:00Z","v":805488,"vw":25.009365},{"c":24.2,"h":25.5,"l":24.12,"n":15201,"o":24.85,"t":"2026-10-21T04:00:00Z","v":1197880,"vw":24.39293},{"c":22.04,"h":22.88,"l":21.6,"n":19569,"o":22.85,"t":"2026-10-22T04:00:00Z","v":1438925,"vw":22.115927}],"volatilityBars":[{"c":26.81,"h":26.82,"l":26.5,"n":22,"o":26.5,"t":"2026-09-21T08:00:00Z","v":2933,"vw":26.713845},{"c":26.73,"h":26.73,"l":26.73,"n":4,"o":26.73,"t":"2026-09-21T08:15:00Z","v":301,"vw":26.73},{"c":26.37,"h":26.6,"l":26.15,"n":28,"o":26.15,"t":"2026-09-21T08:30:00Z","v":1060,"vw":26.361697},{"c":26.2803,"h":26.45,"l":26.2803,"n":12,"o":26.4,"t":"2026-09-21T11:00:00Z","v":38155,"vw":26.305183},{"c":26.49,"h":26.49,"l":26.14,"n":36,"o":26.29,"t":"2026-09-21T11:15:00Z","v":53933,"vw":26.300663},{"c":26.31,"h":26.31,"l":26.31,"n":1,"o":26.31,"t":"2026-09-21T13:00:00Z","v":100,"vw":26.31},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-09-21T13:15:00Z","v":1399,"vw":26.5},{"c":26.54,"h":26.72,"l":26.32,"n":448,"o":26.64,"t":"2026-09-21T13:30:00Z","v":31707,"vw":26.61362},{"c":26.31,"h":26.59,"l":26.26,"n":1126,"o":26.4599,"t":"2026-09-21T13:45:00Z","v":94445,"vw":26.434075},{"c":26.555,"h":26.62,"l":26.315,"n":328,"o":26.315,"t":"2026-09-21T14:00:00Z","v":19430,"vw":26.433262},{"c":26.495,"h":26.694,"l":26.43,"n":417,"o":26.57,"t":"2026-09-21T14:15:00Z","v":25226,"vw":26.536229},{"c":26.51,"h":26.57,"l":26.37,"n":427,"o":26.49,"t":"2026-09-21T14:30:00Z","v":35053,"vw":26.461983},{"c":26.41,"h":26.57,"l":26.4,"n":296,"o":26.52,"t":"2026-09-21T14:45:00Z","v":20232,"vw":26.444335},{"c":26.405,"h":26.45,"l":26.37,"n":440,"o":26.395,"t":"2026-09-21T15:00:00Z","v":24681,"vw":26.411287},{"c":26.18,"h":26.38,"l":26.18,"n":606,"o":26.38,"t":"2026-09-21T15:15:00Z","v":26839,"vw":26.308287},{"c":26.235,"h":26.28,"l":26.16,"n":329,"o":26.18,"t":"2026-09-21T15:30:00Z","v":23216,"vw":26.242049},{"c":26.195,"h":26.275,"l":26.19,"n":228,"o":26.23,"t":"2026-09-21T15:45:00Z","v":12437,"vw":26.240849},{"c":26.315,"h":26.355,"l":26.18,"n":260,"o":26.19,"t":"2026-09-21T16:00:00Z","v":11312,"vw":26.280972},{"c":26.25,"h":26.315,"l":26.22,"n":316,"o":26.315,"t":"2026-09-21T16:15:00Z","v":9810,"vw":26.283578},{"c":26.24,"h":26.3,"l":26.24,"n":379,"o":26.25,"t":"2026-09-21T16:30:00Z","v":15305,"vw":26.267125},{"c":26.2,"h":26.235,"l":26.195,"n":293,"o":26.23,"t":"2026-09-21T16:45:00Z","v":12623,"vw":26.218165},{"c":26.195,"h":26.22,"l":26.195,"n":270,"o":26.195,"t":"2026-09-21T17:00:00Z","v":6186,"vw":26.200399},{"c":26.21,"h":26.25,"l":26.18,"n":388,"o":26.195,"t":"2026-09-21T17:15:00Z","v":19867,"vw":26.199612},{"c":26.265,"h":26.3,"l":26.19,"n":460,"o":26.21,"t":"2026-09-21T17:30:00Z","v":35031,"vw":26.216769},{"c":26.385,"h":26.385,"l":26.275,"n":420,"o":26.29,"t":"2026-09-21T17:45:00Z","v":14481,"vw":26.319793},{"c":26.375,"h":26.44,"l":26.3,"n":362,"o":26.385,"t":"2026-09-21T18:00:00Z","v":19781,"vw":26.350382},{"c":26.305,"h":26.385,"l":26.28,"n":345,"o":26.375,"t":"2026-09-21T18:15:00Z","v":19638,"vw":26.339508},{"c":26.365,"h":26.395,"l":26.29,"n":455,"o":26.305,"t":"2026-09-21T18:30:00Z","v":29168,"vw":26.350439},{"c":26.31,"h":26.42,"l":26.31,"n":547,"o":26.365,"t":"2026-09-21T18:45:00Z","v":30539,"vw":26.362644},{"c":26.3,"h":26.375,"l":26.3,"n":300,"o":26.34,"t":"2026-09-21T19:00:00Z","v":14868,"vw":26.32148},{"c":26.38,"h":26.4774,"l":26.31,"n":543,"o":26.325,"t":"2026-09-21T19:15:00Z","v":55592,"vw":26.37018},{"c":26.47,"h":26.53,"l":26.41,"n":790,"o":26.445,"t":"2026-09-21T19:30:00Z","v":80536,"vw":26.469185},{"c":26.42,"h":26.52,"l":26.4,"n":2154,"o":26.465,"t":"2026-09-21T19:45:00Z","v":256820,"vw":26.448673},{"c":26.43,"h":26.43,"l":26.43,"n":14,"o":26.43,"t":"2026-09-21T20:00:00Z","v":115050,"vw":26.43},{"c":27.1,"h":27.1,"l":26.94,"n":13,"o":26.94,"t":"2026-09-21T20:15:00Z","v":8148,"vw":27.087462},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-09-21T20:30:00Z","v":250,"vw":26.5},{"c":26.69,"h":26.79,"l":26.69,"n":4,"o":26.79,"t":"2026-09-22T08:00:00Z","v":620,"vw":26.759831},{"c":26.74,"h":26.75,"l":26.69,"n":21,"o":26.69,"t":"2026-09-22T11:00:00Z","v":1208,"vw":26.736047},{"c":26.96,"h":26.96,"l":26.6,"n":23,"o":26.6,"t":"2026-09-22T13:00:00Z","v":2806,"vw":26.769276},{"c":26.9,"h":26.9,"l":26.9,"n":15,"o":26.9,"t":"2026-09-22T13:15:00Z","v":663,"vw":26.9},{"c":26.75,"h":27.045,"l":26.56,"n":531,"o":26.885,"t":"2026-09-22T13:30:00Z","v":61273,"vw":26.788054},{"c":26.74,"h":26.86,"l":26.68,"n":424,"o":26.74,"t":"2026-09-22T13:45:00Z","v":46813,"vw":26.767144},{"c":26.79,"h":26.79,"l":26.65,"n":303,"o":26.73,"t":"2026-09-22T14:00:00Z","v":13042,"vw":26.705052},{"c":26.575,"h":26.75,"l":26.53,"n":473,"o":26.75,"t":"2026-09-22T14:15:00Z","v":33248,"vw":26.594096},{"c":26.575,"h":26.69,"l":26.56,"n":663,"o":26.575,"t":"2026-09-22T14:30:00Z","v":30587,"vw":26.625322},{"c":26.68,"h":26.72,"l":26.6,"n":217,"o":26.6,"t":"2026-09-22T14:45:00Z","v":10638,"vw":26.641055},{"c":26.7,"h":26.73,"l":26.69,"n":181,"o":26.71,"t":"2026-09-22T15:00:00Z","v":7502,"vw":26.713086},{"c":26.65,"h":26.74,"l":26.63,"n":436,"o":26.705,"t":"2026-09-22T15:15:00Z","v":46959,"vw":26.701753},{"c":26.55,"h":26.66,"l":26.5,"n":268,"o":26.65,"t":"2026-09-22T15:30:00Z","v":10454,"vw":26.612353},{"c":26.7,"h":26.7,"l":26.56,"n":257,"o":26.56,"t":"2026-09-22T15:45:00Z","v":15547,"vw":26.61906},{"c":26.68,"h":26.72,"l":26.675,"n":246,"o":26.695,"t":"2026-09-22T16:00:00Z","v":14572,"vw":26.696042},{"c":26.61,"h":26.75,"l":26.6,"n":412,"o":26.67,"t":"2026-09-22T16:15:00Z","v":26634,"vw":26.702329},{"c":26.685,"h":26.71,"l":26.615,"n":135,"o":26.615,"t":"2026-09-22T16:30:00Z","v":6956,"vw":26.660149},{"c":26.9,"h":26.9,"l":26.685,"n":233,"o":26.685,"t":"2026-09-22T16:45:00Z","v":49611,"vw":26.798867},{"c":26.75,"h":26.91,"l":26.75,"n":247,"o":26.9,"t":"2026-09-22T17:00:00Z","v":20035,"vw":26.811714},{"c":26.64,"h":26.75,"l":26.59,"n":202,"o":26.75,"t":"2026-09-22T17:15:00Z","v":8054,"vw":26.6675},{"c":26.66,"h":26.71,"l":26.61,"n":308,"o":26.64,"t":"2026-09-22T17:30:00Z","v":12790,"vw":26.64794},{"c":26.702,"h":26.745,"l":26.66,"n":330,"o":26.66,"t":"2026-09-22T17:45:00Z","v":13992,"vw":26.709499},{"c":26.74,"h":26.765,"l":26.7,"n":368,"o":26.7,"t":"2026-09-22T18:00:00Z","v":21580,"vw":26.723048},{"c":26.78,"h":26.78,"l":26.705,"n":468,"o":26.72,"t":"2026-09-22T18:15:00Z","v":46316,"vw":26.735065},{"c":26.7,"h":26.79,"l":26.68,"n":461,"o":26.78,"t":"2026-09-22T18:30:00Z","v":35688,"vw":26.73475},{"c":26.66,"h":26.72,"l":26.66,"n":487,"o":26.7,"t":"2026-09-22T18:45:00Z","v":23064,"vw":26.694332},{"c":26.615,"h":26.655,"l":26.61,"n":400,"o":26.65,"t":"2026-09-22T19:00:00Z","v":16461,"vw":26.626548},{"c":26.64,"h":26.665,"l":26.6,"n":416,"o":26.6,"t":"2026-09-22T19:15:00Z","v":43868,"vw":26.63514},{"c":26.605,"h":26.715,"l":26.53,"n":1272,"o":26.64,"t":"2026-09-22T19:30:00Z","v":115690,"vw":26.609152},{"c":26.4,"h":26.57,"l":26.37,"n":1928,"o":26.57,"t":"2026-09-22T19:45:00Z","v":182530,"vw":26.43207},{"c":26.41,"h":26.41,"l":26.41,"n":13,"o":26.41,"t":"2026-09-22T20:00:00Z","v":62711,"vw":26.41},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-09-22T22:15:00Z","v":200,"vw":26.4},{"c":26.52,"h":26.73,"l":26.23,"n":23,"o":26.73,"t":"2026-09-23T08:00:00Z","v":2548,"vw":26.544453},{"c":26.4,"h":26.53,"l":26.4,"n":17,"o":26.53,"t":"2026-09-23T11:15:00Z","v":1670,"vw":26.446773},{"c":26.52,"h":26.7,"l":26.52,"n":37,"o":26.7,"t":"2026-09-23T12:15:00Z","v":7540,"vw":26.615847},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-09-23T12:45:00Z","v":150,"vw":26.55},{"c":26.51,"h":26.645,"l":26.29,"n":535,"o":26.51,"t":"2026-09-23T13:30:00Z","v":26752,"vw":26.464144},{"c":26.72,"h":26.8,"l":26.6,"n":356,"o":26.6,"t":"2026-09-23T13:45:00Z","v":17907,"vw":26.71285},{"c":26.565,"h":26.75,"l":26.565,"n":598,"o":26.75,"t":"2026-09-23T14:00:00Z","v":30028,"vw":26.638493},{"c":26.54,"h":26.675,"l":26.48,"n":320,"o":26.4922,"t":"2026-09-23T14:15:00Z","v":26610,"vw":26.522791},{"c":26.57,"h":26.68,"l":26.4943,"n":344,"o":26.54,"t":"2026-09-23T14:30:00Z","v":26840,"vw":26.609232},{"c":26.59,"h":26.59,"l":26.46,"n":537,"o":26.58,"t":"2026-09-23T14:45:00Z","v":26592,"vw":26.523589},{"c":26.56,"h":26.615,"l":26.55,"n":376,"o":26.57,"t":"2026-09-23T15:00:00Z","v":12500,"vw":26.583665},{"c":26.465,"h":26.575,"l":26.4,"n":382,"o":26.56,"t":"2026-09-23T15:15:00Z","v":27745,"vw":26.448415},{"c":26.51,"h":26.565,"l":26.44,"n":309,"o":26.5,"t":"2026-09-23T15:30:00Z","v":17918,"vw":26.498869},{"c":26.48,"h":26.5,"l":26.45,"n":214,"o":26.5,"t":"2026-09-23T15:45:00Z","v":8974,"vw":26.478379},{"c":26.47,"h":26.535,"l":26.45,"n":300,"o":26.49,"t":"2026-09-23T16:00:00Z","v":16150,"vw":26.472495},{"c":26.4675,"h":26.515,"l":26.4675,"n":338,"o":26.48,"t":"2026-09-23T16:15:00Z","v":19221,"vw":26.493138},{"c":26.5,"h":26.56,"l":26.475,"n":392,"o":26.475,"t":"2026-09-23T16:30:00Z","v":22277,"vw":26.504873},{"c":26.5,"h":26.5,"l":26.4425,"n":294,"o":26.5,"t":"2026-09-23T16:45:00Z","v":16866,"vw":26.482454},{"c":26.43,"h":26.5,"l":26.38,"n":435,"o":26.485,"t":"2026-09-23T17:00:00Z","v":38375,"vw":26.454374},{"c":26.42,"h":26.43,"l":26.39,"n":184,"o":26.415,"t":"2026-09-23T17:15:00Z","v":10094,"vw":26.411952},{"c":26.51,"h":26.51,"l":26.405,"n":372,"o":26.405,"t":"2026-09-23T17:30:00Z","v":36448,"vw":26.463037},{"c":26.58,"h":26.6,"l":26.53,"n":142,"o":26.53,"t":"2026-09-23T17:45:00Z","v":4770,"vw":26.566218},{"c":26.54,"h":26.6,"l":26.53,"n":178,"o":26.6,"t":"2026-09-23T18:00:00Z","v":7519,"vw":26.549206},{"c":26.375,"h":26.59,"l":26.375,"n":252,"o":26.56,"t":"2026-09-23T18:15:00Z","v":25358,"vw":26.481486},{"c":26.39,"h":26.42,"l":26.36,"n":490,"o":26.39,"t":"2026-09-23T18:30:00Z","v":22355,"vw":26.387182},{"c":26.37,"h":26.41,"l":26.35,"n":539,"o":26.385,"t":"2026-09-23T18:45:00Z","v":30883,"vw":26.381629},{"c":26.44,"h":26.44,"l":26.36,"n":242,"o":26.365,"t":"2026-09-23T19:00:00Z","v":11356,"vw":26.374165},{"c":26.475,"h":26.48,"l":26.415,"n":248,"o":26.415,"t":"2026-09-23T19:15:00Z","v":13475,"vw":26.457644},{"c":26.46,"h":26.525,"l":26.45,"n":797,"o":26.48,"t":"2026-09-23T19:30:00Z","v":69285,"vw":26.494071},{"c":26.42,"h":26.51,"l":26.4,"n":1803,"o":26.46,"t":"2026-09-23T19:45:00Z","v":133950,"vw":26.445336},{"c":26.44,"h":26.44,"l":26.44,"n":9,"o":26.44,"t":"2026-09-23T20:00:00Z","v":61440,"vw":26.44},{"c":25.4,"h":26.04,"l":25.22,"n":165,"o":25.82,"t":"2026-09-24T08:00:00Z","v":10125,"vw":25.545018},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-09-24T08:30:00Z","v":103,"vw":25.71},{"c":25.4,"h":25.4,"l":25.4,"n":2,"o":25.4,"t":"2026-09-24T12:45:00Z","v":500,"vw":25.4},{"c":25.09,"h":25.42,"l":24.96,"n":357,"o":25.4,"t":"2026-09-24T13:30:00Z","v":36323,"vw":25.203587},{"c":25.01,"h":25.11,"l":24.94,"n":286,"o":25.06,"t":"2026-09-24T13:45:00Z","v":20515,"vw":25.030069},{"c":24.98,"h":25.055,"l":24.96,"n":434,"o":25.01,"t":"2026-09-24T14:00:00Z","v":32454,"vw":25.002435},{"c":25.01,"h":25.05,"l":24.94,"n":240,"o":25.01,"t":"2026-09-24T14:15:00Z","v":17212,"vw":25.002729},{"c":25.03,"h":25.1,"l":24.93,"n":384,"o":25,"t":"2026-09-24T14:30:00Z","v":44167,"vw":24.986026},{"c":24.825,"h":25.03,"l":24.82,"n":343,"o":25.02,"t":"2026-09-24T14:45:00Z","v":28365,"vw":24.954871},{"c":24.9,"h":24.91,"l":24.82,"n":319,"o":24.825,"t":"2026-09-24T15:00:00Z","v":26657,"vw":24.857303},{"c":24.96,"h":24.96,"l":24.88,"n":369,"o":24.9,"t":"2026-09-24T15:15:00Z","v":34563,"vw":24.934183},{"c":24.87,"h":24.95,"l":24.86,"n":336,"o":24.95,"t":"2026-09-24T15:30:00Z","v":24752,"vw":24.896027},{"c":24.85,"h":24.93,"l":24.8051,"n":270,"o":24.9,"t":"2026-09-24T15:45:00Z","v":30156,"vw":24.862744},{"c":24.865,"h":24.87,"l":24.822,"n":112,"o":24.84,"t":"2026-09-24T16:00:00Z","v":4643,"vw":24.845451},{"c":25.11,"h":25.21,"l":24.88,"n":198,"o":24.88,"t":"2026-09-24T16:15:00Z","v":10649,"vw":25.020492},{"c":25.195,"h":25.23,"l":25.03,"n":180,"o":25.085,"t":"2026-09-24T16:30:00Z","v":11063,"vw":25.119984},{"c":25.1,"h":25.14,"l":25.075,"n":85,"o":25.14,"t":"2026-09-24T16:45:00Z","v":3529,"vw":25.11575},{"c":25.13,"h":25.13,"l":25.055,"n":47,"o":25.055,"t":"2026-09-24T17:00:00Z","v":1969,"vw":25.09382},{"c":25.065,"h":25.08,"l":25.025,"n":135,"o":25.08,"t":"2026-09-24T17:15:00Z","v":5912,"vw":25.051724},{"c":25.065,"h":25.09,"l":25.065,"n":111,"o":25.08,"t":"2026-09-24T17:30:00Z","v":3535,"vw":25.075447},{"c":25.1,"h":25.1,"l":25.065,"n":36,"o":25.065,"t":"2026-09-24T17:45:00Z","v":1487,"vw":25.082442},{"c":25.17,"h":25.17,"l":25.05,"n":108,"o":25.08,"t":"2026-09-24T18:00:00Z","v":5617,"vw":25.097799},{"c":25.21,"h":25.23,"l":25.1555,"n":55,"o":25.18,"t":"2026-09-24T18:15:00Z","v":2369,"vw":25.195771},{"c":25.3,"h":25.385,"l":25.22,"n":298,"o":25.24,"t":"2026-09-24T18:30:00Z","v":11991,"vw":25.293416},{"c":25.29,"h":25.32,"l":25.285,"n":64,"o":25.31,"t":"2026-09-24T18:45:00Z","v":2071,"vw":25.301009},{"c":25.26,"h":25.29,"l":25.22,"n":175,"o":25.29,"t":"2026-09-24T19:00:00Z","v":13029,"vw":25.247861},{"c":25.25,"h":25.26,"l":25.22,"n":396,"o":25.22,"t":"2026-09-24T19:15:00Z","v":24577,"vw":25.244438},{"c":25.21,"h":25.26,"l":25.13,"n":623,"o":25.26,"t":"2026-09-24T19:30:00Z","v":54992,"vw":25.224195},{"c":25.27,"h":25.325,"l":25.21,"n":1073,"o":25.22,"t":"2026-09-24T19:45:00Z","v":67076,"vw":25.288867},{"c":25.28,"h":25.28,"l":25.28,"n":16,"o":25.28,"t":"2026-09-24T20:00:00Z","v":38997,"vw":25.28},{"c":25.2,"h":25.26,"l":25.2,"n":4,"o":25.26,"t":"2026-09-25T08:15:00Z","v":302,"vw":25.236545},{"c":25.44,"h":25.455,"l":25.185,"n":61,"o":25.21,"t":"2026-09-25T13:30:00Z","v":8640,"vw":25.244317},{"c":25.415,"h":25.46,"l":25.23,"n":125,"o":25.35,"t":"2026-09-25T13:45:00Z","v":9285,"vw":25.391212},{"c":25.3,"h":25.54,"l":25.255,"n":384,"o":25.285,"t":"2026-09-25T14:00:00Z","v":28197,"vw":25.372532},{"c":25.18,"h":25.23,"l":25.13,"n":148,"o":25.19,"t":"2026-09-25T14:15:00Z","v":6261,"vw":25.174363},{"c":25.155,"h":25.19,"l":25.13,"n":94,"o":25.172,"t":"2026-09-25T14:30:00Z","v":3620,"vw":25.169741},{"c":25.31,"h":25.31,"l":25.16,"n":182,"o":25.16,"t":"2026-09-25T14:45:00Z","v":13155,"vw":25.206128},{"c":25.37,"h":25.37,"l":25.26,"n":101,"o":25.31,"t":"2026-09-25T15:00:00Z","v":3788,"vw":25.306818},{"c":25.27,"h":25.36,"l":25.27,"n":223,"o":25.36,"t":"2026-09-25T15:15:00Z","v":19506,"vw":25.31724},{"c":25.285,"h":25.345,"l":25.25,"n":189,"o":25.295,"t":"2026-09-25T15:30:00Z","v":28790,"vw":25.268844},{"c":25.275,"h":25.29,"l":25.255,"n":128,"o":25.26,"t":"2026-09-25T15:45:00Z","v":19073,"vw":25.263323},{"c":25.37,"h":25.42,"l":25.275,"n":75,"o":25.275,"t":"2026-09-25T16:00:00Z","v":2976,"vw":25.332894},{"c":25.35,"h":25.36,"l":25.33,"n":62,"o":25.36,"t":"2026-09-25T16:15:00Z","v":2111,"vw":25.341376},{"c":25.36,"h":25.37,"l":25.3475,"n":77,"o":25.37,"t":"2026-09-25T16:30:00Z","v":2431,"vw":25.354717},{"c":25.36,"h":25.36,"l":25.35,"n":33,"o":25.35,"t":"2026-09-25T16:45:00Z","v":865,"vw":25.355894},{"c":25.32,"h":25.34,"l":25.32,"n":32,"o":25.34,"t":"2026-09-25T17:00:00Z","v":1747,"vw":25.330909},{"c":25.26,"h":25.3,"l":25.26,"n":40,"o":25.3,"t":"2026-09-25T17:15:00Z","v":1497,"vw":25.270789},{"c":25.155,"h":25.24,"l":25.155,"n":50,"o":25.24,"t":"2026-09-25T17:30:00Z","v":1385,"vw":25.1955},{"c":25.17,"h":25.17,"l":25.155,"n":30,"o":25.155,"t":"2026-09-25T17:45:00Z","v":1664,"vw":25.16577},{"c":25.15,"h":25.165,"l":25.15,"n":18,"o":25.165,"t":"2026-09-25T18:00:00Z","v":484,"vw":25.16},{"c":25.165,"h":25.18,"l":25.1405,"n":65,"o":25.17,"t":"2026-09-25T18:15:00Z","v":1979,"vw":25.167113},{"c":25.19,"h":25.21,"l":25.18,"n":133,"o":25.18,"t":"2026-09-25T18:30:00Z","v":3586,"vw":25.191655},{"c":25.15,"h":25.195,"l":25.15,"n":92,"o":25.18,"t":"2026-09-25T18:45:00Z","v":3077,"vw":25.176539},{"c":25.165,"h":25.17,"l":25.11,"n":142,"o":25.15,"t":"2026-09-25T19:00:00Z","v":8034,"vw":25.135279},{"c":25.1,"h":25.13,"l":25.1,"n":48,"o":25.13,"t":"2026-09-25T19:15:00Z","v":1480,"vw":25.12093},{"c":25.12,"h":25.14,"l":25.06,"n":212,"o":25.1,"t":"2026-09-25T19:30:00Z","v":7024,"vw":25.084907},{"c":24.945,"h":25.135,"l":24.945,"n":850,"o":25.095,"t":"2026-09-25T19:45:00Z","v":50813,"vw":25.020929},{"c":24.98,"h":24.98,"l":24.98,"n":7,"o":24.98,"t":"2026-09-25T20:00:00Z","v":32868,"vw":24.98},{"c":26.81,"h":27.5,"l":25.15,"n":70,"o":25.2,"t":"2026-09-25T21:30:00Z","v":11425,"vw":26.557845},{"c":26.82,"h":26.9229,"l":26.82,"n":18,"o":26.82,"t":"2026-09-25T21:45:00Z","v":3802,"vw":26.848137},{"c":26.45,"h":26.84,"l":26.45,"n":5,"o":26.84,"t":"2026-09-25T22:00:00Z","v":333,"vw":26.700804},{"c":25.9844,"h":25.9844,"l":25.9844,"n":1,"o":25.9844,"t":"2026-09-25T22:15:00Z","v":500,"vw":25.9844},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-09-25T22:30:00Z","v":100,"vw":26.95},{"c":26.04,"h":26.5,"l":26.04,"n":2,"o":26.5,"t":"2026-09-25T23:00:00Z","v":500,"vw":26.408},{"c":26.8245,"h":26.8245,"l":26.8245,"n":1,"o":26.8245,"t":"2026-09-25T23:15:00Z","v":150,"vw":26.8245},{"c":26.8348,"h":26.8348,"l":26.5,"n":2,"o":26.5,"t":"2026-09-25T23:45:00Z","v":489,"vw":26.732101},{"c":25.4,"h":25.67,"l":25.28,"n":39,"o":25.49,"t":"2026-09-28T08:00:00Z","v":2846,"vw":25.508399},{"c":25.5,"h":25.52,"l":25.5,"n":4,"o":25.52,"t":"2026-09-28T09:00:00Z","v":1260,"vw":25.504},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-09-28T11:00:00Z","v":204,"vw":25.4},{"c":25.4924,"h":25.4924,"l":25.4924,"n":1,"o":25.4924,"t":"2026-09-28T12:00:00Z","v":350,"vw":25.4924},{"c":25.4,"h":25.4845,"l":25.4,"n":4,"o":25.4845,"t":"2026-09-28T12:30:00Z","v":6164,"vw":25.413715},{"c":25.4,"h":25.4,"l":25.4,"n":2,"o":25.4,"t":"2026-09-28T13:00:00Z","v":102,"vw":25.4},{"c":25.6,"h":25.6,"l":25.06,"n":174,"o":25.41,"t":"2026-09-28T13:30:00Z","v":15337,"vw":25.338635},{"c":25.62,"h":25.74,"l":25.55,"n":330,"o":25.58,"t":"2026-09-28T13:45:00Z","v":21950,"vw":25.643161},{"c":25.76,"h":25.8,"l":25.525,"n":397,"o":25.615,"t":"2026-09-28T14:00:00Z","v":14033,"vw":25.686955},{"c":25.82,"h":25.84,"l":25.75,"n":334,"o":25.77,"t":"2026-09-28T14:15:00Z","v":13687,"vw":25.805109},{"c":25.87,"h":25.89,"l":25.815,"n":260,"o":25.815,"t":"2026-09-28T14:30:00Z","v":9403,"vw":25.855878},{"c":26.12,"h":26.12,"l":25.805,"n":642,"o":25.89,"t":"2026-09-28T14:45:00Z","v":42526,"vw":25.985137},{"c":25.885,"h":26.115,"l":25.84,"n":480,"o":26.11,"t":"2026-09-28T15:00:00Z","v":20176,"vw":25.952755},{"c":25.93,"h":25.95,"l":25.89,"n":252,"o":25.905,"t":"2026-09-28T15:15:00Z","v":14813,"vw":25.929852},{"c":25.95,"h":25.95,"l":25.905,"n":125,"o":25.93,"t":"2026-09-28T15:30:00Z","v":4193,"vw":25.935603},{"c":26.05,"h":26.06,"l":25.95,"n":387,"o":25.95,"t":"2026-09-28T15:45:00Z","v":25719,"vw":26.014746},{"c":25.9,"h":26.06,"l":25.89,"n":304,"o":26.032,"t":"2026-09-28T16:00:00Z","v":14720,"vw":26.005058},{"c":26.145,"h":26.19,"l":25.905,"n":422,"o":25.905,"t":"2026-09-28T16:15:00Z","v":60528,"vw":26.026293},{"c":26.19,"h":26.25,"l":25.98,"n":498,"o":26.12,"t":"2026-09-28T16:30:00Z","v":20601,"vw":26.138056},{"c":26.37,"h":26.38,"l":26,"n":929,"o":26.165,"t":"2026-09-28T16:45:00Z","v":73029,"vw":26.183053},{"c":26.36,"h":26.5,"l":26.28,"n":655,"o":26.37,"t":"2026-09-28T17:00:00Z","v":37724,"vw":26.405033},{"c":26.18,"h":26.325,"l":26.17,"n":337,"o":26.28,"t":"2026-09-28T17:15:00Z","v":11873,"vw":26.219296},{"c":26.11,"h":26.26,"l":26.11,"n":329,"o":26.18,"t":"2026-09-28T17:30:00Z","v":12512,"vw":26.192408},{"c":26.18,"h":26.18,"l":26.1,"n":227,"o":26.13,"t":"2026-09-28T17:45:00Z","v":6462,"vw":26.133685},{"c":26.165,"h":26.21,"l":26.135,"n":289,"o":26.16,"t":"2026-09-28T18:00:00Z","v":15631,"vw":26.161523},{"c":26.1,"h":26.175,"l":26.1,"n":513,"o":26.175,"t":"2026-09-28T18:15:00Z","v":25765,"vw":26.123439},{"c":25.96,"h":26.12,"l":25.96,"n":703,"o":26.1,"t":"2026-09-28T18:30:00Z","v":44446,"vw":26.060947},{"c":26.01,"h":26.08,"l":25.95,"n":479,"o":25.95,"t":"2026-09-28T18:45:00Z","v":22633,"vw":26.005468},{"c":25.975,"h":26.04,"l":25.975,"n":299,"o":26,"t":"2026-09-28T19:00:00Z","v":9628,"vw":26.016281},{"c":25.96,"h":25.99,"l":25.93,"n":451,"o":25.97,"t":"2026-09-28T19:15:00Z","v":15961,"vw":25.968134},{"c":25.75,"h":25.99,"l":25.74,"n":1167,"o":25.93,"t":"2026-09-28T19:30:00Z","v":81879,"vw":25.863858},{"c":25.68,"h":25.75,"l":25.63,"n":2072,"o":25.74,"t":"2026-09-28T19:45:00Z","v":168802,"vw":25.699946},{"c":25.69,"h":25.69,"l":25.69,"n":20,"o":25.69,"t":"2026-09-28T20:00:00Z","v":47971,"vw":25.69},{"c":25.6,"h":25.68,"l":25.6,"n":3,"o":25.68,"t":"2026-09-28T20:15:00Z","v":1000,"vw":25.60818},{"c":26.19,"h":26.19,"l":26.19,"n":2,"o":26.19,"t":"2026-09-29T08:00:00Z","v":130,"vw":26.19},{"c":25.85,"h":25.85,"l":25.73,"n":36,"o":25.73,"t":"2026-09-29T11:45:00Z","v":1607,"vw":25.776123},{"c":25.8,"h":25.95,"l":25.8,"n":23,"o":25.95,"t":"2026-09-29T12:00:00Z","v":2305,"vw":25.942789},{"c":25.74,"h":25.99,"l":25.73,"n":67,"o":25.73,"t":"2026-09-29T13:00:00Z","v":7739,"vw":25.785772},{"c":26,"h":26,"l":25.8,"n":27,"o":25.9,"t":"2026-09-29T13:15:00Z","v":3661,"vw":25.945833},{"c":25.44,"h":26.22,"l":25.44,"n":689,"o":26.22,"t":"2026-09-29T13:30:00Z","v":44799,"vw":25.77307},{"c":25.5,"h":25.5,"l":25.365,"n":187,"o":25.45,"t":"2026-09-29T13:45:00Z","v":15024,"vw":25.423172},{"c":25.65,"h":25.65,"l":25.485,"n":110,"o":25.485,"t":"2026-09-29T14:00:00Z","v":6890,"vw":25.55006},{"c":25.75,"h":25.76,"l":25.665,"n":217,"o":25.71,"t":"2026-09-29T14:15:00Z","v":7464,"vw":25.722232},{"c":25.7626,"h":25.77,"l":25.69,"n":36,"o":25.69,"t":"2026-09-29T14:30:00Z","v":1167,"vw":25.748446},{"c":25.8699,"h":25.87,"l":25.695,"n":164,"o":25.71,"t":"2026-09-29T14:45:00Z","v":12211,"vw":25.754381},{"c":25.77,"h":25.8,"l":25.75,"n":272,"o":25.795,"t":"2026-09-29T15:00:00Z","v":9739,"vw":25.774861},{"c":25.76,"h":25.785,"l":25.705,"n":181,"o":25.77,"t":"2026-09-29T15:15:00Z","v":6001,"vw":25.742001},{"c":25.9,"h":25.9,"l":25.76,"n":213,"o":25.77,"t":"2026-09-29T15:30:00Z","v":8552,"vw":25.793574},{"c":25.96,"h":25.975,"l":25.88,"n":240,"o":25.93,"t":"2026-09-29T15:45:00Z","v":13597,"vw":25.926566},{"c":25.87,"h":26.16,"l":25.87,"n":445,"o":25.99,"t":"2026-09-29T16:00:00Z","v":48765,"vw":26.038811},{"c":25.935,"h":25.96,"l":25.87,"n":160,"o":25.87,"t":"2026-09-29T16:15:00Z","v":6594,"vw":25.91208},{"c":25.87,"h":25.91,"l":25.87,"n":68,"o":25.91,"t":"2026-09-29T16:30:00Z","v":2875,"vw":25.886429},{"c":25.85,"h":25.88,"l":25.84,"n":98,"o":25.88,"t":"2026-09-29T16:45:00Z","v":4848,"vw":25.853865},{"c":25.87,"h":25.885,"l":25.83,"n":105,"o":25.85,"t":"2026-09-29T17:00:00Z","v":4467,"vw":25.85805},{"c":25.915,"h":25.915,"l":25.85,"n":148,"o":25.85,"t":"2026-09-29T17:15:00Z","v":5700,"vw":25.878275},{"c":25.9655,"h":25.985,"l":25.915,"n":155,"o":25.915,"t":"2026-09-29T17:30:00Z","v":7213,"vw":25.954952},{"c":25.925,"h":25.97,"l":25.92,"n":171,"o":25.97,"t":"2026-09-29T17:45:00Z","v":6178,"vw":25.955536},{"c":25.98,"h":26.005,"l":25.96,"n":99,"o":25.96,"t":"2026-09-29T18:00:00Z","v":3647,"vw":25.976756},{"c":26.025,"h":26.04,"l":25.98,"n":185,"o":26.03,"t":"2026-09-29T18:15:00Z","v":15128,"vw":26.007579},{"c":26.015,"h":26.06,"l":25.98,"n":295,"o":26.01,"t":"2026-09-29T18:30:00Z","v":18581,"vw":26.029985},{"c":26.12,"h":26.16,"l":26.02,"n":253,"o":26.03,"t":"2026-09-29T18:45:00Z","v":17763,"vw":26.10922},{"c":26.085,"h":26.12,"l":26.075,"n":166,"o":26.12,"t":"2026-09-29T19:00:00Z","v":5864,"vw":26.096},{"c":26.08,"h":26.105,"l":26.0775,"n":367,"o":26.085,"t":"2026-09-29T19:15:00Z","v":16774,"vw":26.094621},{"c":26.01,"h":26.085,"l":26.01,"n":245,"o":26.075,"t":"2026-09-29T19:30:00Z","v":9955,"vw":26.052213},{"c":25.91,"h":26.11,"l":25.9,"n":2158,"o":26.04,"t":"2026-09-29T19:45:00Z","v":179009,"vw":26.004931},{"c":25.93,"h":25.93,"l":25.93,"n":10,"o":25.93,"t":"2026-09-29T20:00:00Z","v":30122,"vw":25.93},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-09-29T20:30:00Z","v":300,"vw":25.93},{"c":26.36,"h":26.44,"l":26.36,"n":8,"o":26.39,"t":"2026-09-30T08:00:00Z","v":915,"vw":26.4},{"c":26.25,"h":26.25,"l":26.25,"n":20,"o":26.25,"t":"2026-09-30T12:00:00Z","v":1075,"vw":26.25},{"c":26.01,"h":26.12,"l":26.01,"n":11,"o":26.12,"t":"2026-09-30T12:15:00Z","v":1000,"vw":26.04252},{"c":26.3,"h":26.31,"l":26.25,"n":15,"o":26.25,"t":"2026-09-30T12:30:00Z","v":2039,"vw":26.297862},{"c":26.5,"h":26.5,"l":26.5,"n":4,"o":26.5,"t":"2026-09-30T12:45:00Z","v":7679,"vw":26.5},{"c":26.18,"h":26.2,"l":26.15,"n":23,"o":26.15,"t":"2026-09-30T13:00:00Z","v":2723,"vw":26.184996},{"c":26.24,"h":26.39,"l":26,"n":407,"o":26.35,"t":"2026-09-30T13:30:00Z","v":36347,"vw":26.184434},{"c":26.2,"h":26.31,"l":26.11,"n":370,"o":26.23,"t":"2026-09-30T13:45:00Z","v":21642,"vw":26.203258},{"c":26.24,"h":26.33,"l":26.14,"n":385,"o":26.18,"t":"2026-09-30T14:00:00Z","v":54396,"vw":26.235763},{"c":26.02,"h":26.27,"l":26.02,"n":353,"o":26.24,"t":"2026-09-30T14:15:00Z","v":16979,"vw":26.166602},{"c":26.25,"h":26.3,"l":26.035,"n":311,"o":26.055,"t":"2026-09-30T14:30:00Z","v":166961,"vw":26.090332},{"c":26.395,"h":26.42,"l":26.25,"n":420,"o":26.25,"t":"2026-09-30T14:45:00Z","v":32494,"vw":26.340332},{"c":26.44,"h":26.455,"l":26.3601,"n":259,"o":26.362,"t":"2026-09-30T15:00:00Z","v":16926,"vw":26.412413},{"c":26.43,"h":26.43,"l":26.37,"n":74,"o":26.39,"t":"2026-09-30T15:15:00Z","v":4807,"vw":26.405291},{"c":26.41,"h":26.5,"l":26.34,"n":291,"o":26.4101,"t":"2026-09-30T15:30:00Z","v":21998,"vw":26.448034},{"c":26.515,"h":26.56,"l":26.39,"n":244,"o":26.42,"t":"2026-09-30T15:45:00Z","v":17082,"vw":26.454801},{"c":26.5,"h":26.55,"l":26.49,"n":127,"o":26.51,"t":"2026-09-30T16:00:00Z","v":7413,"vw":26.521729},{"c":26.58,"h":26.6,"l":26.485,"n":247,"o":26.5,"t":"2026-09-30T16:15:00Z","v":18839,"vw":26.552413},{"c":26.46,"h":26.575,"l":26.435,"n":129,"o":26.575,"t":"2026-09-30T16:30:00Z","v":7969,"vw":26.515686},{"c":26.4,"h":26.465,"l":26.4,"n":62,"o":26.465,"t":"2026-09-30T16:45:00Z","v":4009,"vw":26.420667},{"c":26.435,"h":26.435,"l":26.395,"n":154,"o":26.42,"t":"2026-09-30T17:00:00Z","v":11219,"vw":26.409739},{"c":26.38,"h":26.5,"l":26.36,"n":226,"o":26.42,"t":"2026-09-30T17:15:00Z","v":15973,"vw":26.425634},{"c":26.43,"h":26.44,"l":26.36,"n":135,"o":26.385,"t":"2026-09-30T17:30:00Z","v":11656,"vw":26.411978},{"c":26.305,"h":26.415,"l":26.305,"n":165,"o":26.39,"t":"2026-09-30T17:45:00Z","v":15166,"vw":26.332608},{"c":26.27,"h":26.3,"l":26.225,"n":177,"o":26.3,"t":"2026-09-30T18:00:00Z","v":20842,"vw":26.266426},{"c":26.15,"h":26.24,"l":26.15,"n":346,"o":26.24,"t":"2026-09-30T18:15:00Z","v":30966,"vw":26.195514},{"c":26.19,"h":26.21,"l":26.14,"n":334,"o":26.155,"t":"2026-09-30T18:30:00Z","v":40484,"vw":26.15503},{"c":26.17,"h":26.21,"l":26.15,"n":96,"o":26.205,"t":"2026-09-30T18:45:00Z","v":6540,"vw":26.171341},{"c":26.47,"h":26.49,"l":26.165,"n":259,"o":26.165,"t":"2026-09-30T19:00:00Z","v":63511,"vw":26.236833},{"c":26.57,"h":26.68,"l":26.47,"n":568,"o":26.47,"t":"2026-09-30T19:15:00Z","v":43993,"vw":26.601903},{"c":26.42,"h":26.585,"l":26.42,"n":198,"o":26.55,"t":"2026-09-30T19:30:00Z","v":14959,"vw":26.514166},{"c":26.32,"h":26.435,"l":26.295,"n":1083,"o":26.43,"t":"2026-09-30T19:45:00Z","v":67750,"vw":26.349654},{"c":26.34,"h":26.34,"l":26.3175,"n":13,"o":26.3175,"t":"2026-09-30T20:00:00Z","v":36475,"vw":26.339893},{"c":26.72,"h":26.72,"l":26.66,"n":6,"o":26.66,"t":"2026-09-30T20:15:00Z","v":1000,"vw":26.680224},{"c":26.29,"h":26.52,"l":26.275,"n":287,"o":26.3,"t":"2026-10-01T13:30:00Z","v":14168,"vw":26.353151},{"c":26.12,"h":26.25,"l":26.0456,"n":247,"o":26.25,"t":"2026-10-01T13:45:00Z","v":9046,"vw":26.151027},{"c":25.98,"h":26.12,"l":25.905,"n":184,"o":26.12,"t":"2026-10-01T14:00:00Z","v":9320,"vw":26.057241},{"c":25.76,"h":26.11,"l":25.76,"n":329,"o":26.01,"t":"2026-10-01T14:15:00Z","v":22209,"vw":25.917946},{"c":25.745,"h":25.785,"l":25.67,"n":221,"o":25.73,"t":"2026-10-01T14:30:00Z","v":9103,"vw":25.735036},{"c":25.58,"h":25.765,"l":25.58,"n":327,"o":25.76,"t":"2026-10-01T14:45:00Z","v":20628,"vw":25.686282},{"c":25.61,"h":25.67,"l":25.47,"n":250,"o":25.56,"t":"2026-10-01T15:00:00Z","v":10032,"vw":25.546239},{"c":25.55,"h":25.65,"l":25.54,"n":274,"o":25.57,"t":"2026-10-01T15:15:00Z","v":12199,"vw":25.614312},{"c":25.63,"h":25.71,"l":25.505,"n":249,"o":25.54,"t":"2026-10-01T15:30:00Z","v":9274,"vw":25.589525},{"c":25.625,"h":25.64,"l":25.54,"n":190,"o":25.59,"t":"2026-10-01T15:45:00Z","v":11492,"vw":25.583503},{"c":25.68,"h":25.71,"l":25.62,"n":193,"o":25.625,"t":"2026-10-01T16:00:00Z","v":7236,"vw":25.659134},{"c":25.67,"h":25.71,"l":25.645,"n":174,"o":25.665,"t":"2026-10-01T16:15:00Z","v":8593,"vw":25.678972},{"c":25.62,"h":25.68,"l":25.62,"n":100,"o":25.66,"t":"2026-10-01T16:30:00Z","v":4064,"vw":25.656026},{"c":25.53,"h":25.68,"l":25.51,"n":173,"o":25.615,"t":"2026-10-01T16:45:00Z","v":8778,"vw":25.560947},{"c":25.77,"h":25.77,"l":25.5,"n":260,"o":25.5,"t":"2026-10-01T17:00:00Z","v":19783,"vw":25.615372},{"c":25.88,"h":25.89,"l":25.79,"n":137,"o":25.79,"t":"2026-10-01T17:15:00Z","v":5007,"vw":25.844618},{"c":25.85,"h":25.94,"l":25.835,"n":220,"o":25.89,"t":"2026-10-01T17:30:00Z","v":17611,"vw":25.883711},{"c":25.65,"h":25.85,"l":25.65,"n":150,"o":25.85,"t":"2026-10-01T17:45:00Z","v":6657,"vw":25.791259},{"c":25.64,"h":25.67,"l":25.56,"n":160,"o":25.66,"t":"2026-10-01T18:00:00Z","v":9294,"vw":25.620304},{"c":25.745,"h":25.77,"l":25.62,"n":224,"o":25.62,"t":"2026-10-01T18:15:00Z","v":10876,"vw":25.695951},{"c":25.64,"h":25.77,"l":25.635,"n":228,"o":25.76,"t":"2026-10-01T18:30:00Z","v":12821,"vw":25.706213},{"c":25.635,"h":25.655,"l":25.61,"n":177,"o":25.64,"t":"2026-10-01T18:45:00Z","v":8556,"vw":25.636283},{"c":25.61,"h":25.64,"l":25.59,"n":217,"o":25.63,"t":"2026-10-01T19:00:00Z","v":8768,"vw":25.609636},{"c":25.52,"h":25.6,"l":25.52,"n":347,"o":25.6,"t":"2026-10-01T19:15:00Z","v":16587,"vw":25.565897},{"c":25.55,"h":25.66,"l":25.51,"n":664,"o":25.53,"t":"2026-10-01T19:30:00Z","v":46138,"vw":25.587658},{"c":25.49,"h":25.57,"l":25.41,"n":1605,"o":25.55,"t":"2026-10-01T19:45:00Z","v":149531,"vw":25.479286},{"c":25.5,"h":25.5,"l":25.5,"n":8,"o":25.5,"t":"2026-10-01T20:00:00Z","v":56741,"vw":25.5},{"c":25.88,"h":25.88,"l":25.88,"n":14,"o":25.88,"t":"2026-10-01T20:45:00Z","v":4000,"vw":25.88},{"c":25.2,"h":25.29,"l":25,"n":11,"o":25,"t":"2026-10-02T08:00:00Z","v":840,"vw":25.178333},{"c":25.4,"h":25.4,"l":25.39,"n":22,"o":25.39,"t":"2026-10-02T11:00:00Z","v":968,"vw":25.392867},{"c":25.3,"h":25.4,"l":25.3,"n":5,"o":25.4,"t":"2026-10-02T11:30:00Z","v":686,"vw":25.34669},{"c":25.4,"h":25.4,"l":25.29,"n":30,"o":25.29,"t":"2026-10-02T11:45:00Z","v":2069,"vw":25.328646},{"c":25.2,"h":25.46,"l":25.2,"n":31,"o":25.4,"t":"2026-10-02T12:45:00Z","v":2372,"vw":25.340484},{"c":25.2,"h":25.21,"l":25.2,"n":6,"o":25.21,"t":"2026-10-02T13:00:00Z","v":502,"vw":25.204},{"c":25.3,"h":25.3,"l":25.3,"n":6,"o":25.3,"t":"2026-10-02T13:15:00Z","v":504,"vw":25.3},{"c":24.8,"h":24.86,"l":24.6,"n":180,"o":24.86,"t":"2026-10-02T13:30:00Z","v":19503,"vw":24.784897},{"c":24.7,"h":24.7999,"l":24.5701,"n":232,"o":24.76,"t":"2026-10-02T13:45:00Z","v":21858,"vw":24.697201},{"c":24.805,"h":24.81,"l":24.64,"n":313,"o":24.64,"t":"2026-10-02T14:00:00Z","v":10502,"vw":24.752183},{"c":24.72,"h":24.8,"l":24.72,"n":162,"o":24.795,"t":"2026-10-02T14:15:00Z","v":5383,"vw":24.764778},{"c":24.65,"h":24.71,"l":24.6,"n":298,"o":24.66,"t":"2026-10-02T14:30:00Z","v":14146,"vw":24.652896},{"c":24.695,"h":24.73,"l":24.655,"n":164,"o":24.655,"t":"2026-10-02T14:45:00Z","v":4617,"vw":24.695661},{"c":24.58,"h":24.68,"l":24.54,"n":171,"o":24.645,"t":"2026-10-02T15:00:00Z","v":4731,"vw":24.601023},{"c":24.43,"h":24.5615,"l":24.41,"n":295,"o":24.55,"t":"2026-10-02T15:15:00Z","v":17466,"vw":24.487049},{"c":24.26,"h":24.43,"l":24.26,"n":673,"o":24.41,"t":"2026-10-02T15:30:00Z","v":39660,"vw":24.330497},{"c":24.32,"h":24.47,"l":24.2514,"n":284,"o":24.26,"t":"2026-10-02T15:45:00Z","v":12674,"vw":24.372276},{"c":24.26,"h":24.45,"l":24.26,"n":373,"o":24.365,"t":"2026-10-02T16:00:00Z","v":13110,"vw":24.357089},{"c":24.315,"h":24.36,"l":24.26,"n":264,"o":24.26,"t":"2026-10-02T16:15:00Z","v":9660,"vw":24.309504},{"c":24.35,"h":24.38,"l":24.31,"n":308,"o":24.31,"t":"2026-10-02T16:30:00Z","v":11956,"vw":24.34448},{"c":23.935,"h":24.36,"l":23.89,"n":1481,"o":24.36,"t":"2026-10-02T16:45:00Z","v":96211,"vw":24.159456},{"c":23.915,"h":24.045,"l":23.84,"n":670,"o":23.935,"t":"2026-10-02T17:00:00Z","v":35683,"vw":23.930118},{"c":23.75,"h":23.915,"l":23.75,"n":271,"o":23.915,"t":"2026-10-02T17:15:00Z","v":13260,"vw":23.853671},{"c":23.76,"h":23.78,"l":23.75,"n":264,"o":23.75,"t":"2026-10-02T17:30:00Z","v":9749,"vw":23.772835},{"c":23.845,"h":23.845,"l":23.71,"n":713,"o":23.765,"t":"2026-10-02T17:45:00Z","v":32506,"vw":23.76932},{"c":24.2117,"h":24.22,"l":23.795,"n":781,"o":23.83,"t":"2026-10-02T18:00:00Z","v":80429,"vw":23.991763},{"c":24.1,"h":24.21,"l":24.06,"n":536,"o":24.17,"t":"2026-10-02T18:15:00Z","v":31001,"vw":24.126297},{"c":24.07,"h":24.09,"l":23.95,"n":537,"o":24.09,"t":"2026-10-02T18:30:00Z","v":34784,"vw":23.993831},{"c":24.105,"h":24.105,"l":24.01,"n":465,"o":24.07,"t":"2026-10-02T18:45:00Z","v":19174,"vw":24.045191},{"c":24.095,"h":24.17,"l":24.095,"n":560,"o":24.1,"t":"2026-10-02T19:00:00Z","v":24340,"vw":24.136233},{"c":24.25,"h":24.3,"l":24.07,"n":815,"o":24.095,"t":"2026-10-02T19:15:00Z","v":60321,"vw":24.211956},{"c":24.43,"h":24.43,"l":24.23,"n":1241,"o":24.24,"t":"2026-10-02T19:30:00Z","v":76022,"vw":24.334071},{"c":24.31,"h":24.5,"l":24.3,"n":2488,"o":24.42,"t":"2026-10-02T19:45:00Z","v":188696,"vw":24.421715},{"c":24.33,"h":24.33,"l":24.33,"n":19,"o":24.33,"t":"2026-10-02T20:00:00Z","v":42728,"vw":24.33},{"c":24.23,"h":24.66,"l":24.23,"n":46,"o":24.34,"t":"2026-10-02T20:30:00Z","v":2250,"vw":24.580784},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-05T08:00:00Z","v":411,"vw":24.32},{"c":24.48,"h":24.48,"l":24.25,"n":36,"o":24.25,"t":"2026-10-05T11:15:00Z","v":7087,"vw":24.33686},{"c":24.4,"h":24.44,"l":24.4,"n":21,"o":24.44,"t":"2026-10-05T12:00:00Z","v":3660,"vw":24.422474},{"c":24.42,"h":24.42,"l":24.28,"n":52,"o":24.37,"t":"2026-10-05T12:30:00Z","v":6282,"vw":24.352054},{"c":24.4725,"h":24.55,"l":24.33,"n":585,"o":24.48,"t":"2026-10-05T13:30:00Z","v":59688,"vw":24.463161},{"c":24.54,"h":24.56,"l":24.43,"n":191,"o":24.43,"t":"2026-10-05T13:45:00Z","v":16092,"vw":24.481191},{"c":24.44,"h":24.55,"l":24.38,"n":226,"o":24.48,"t":"2026-10-05T14:00:00Z","v":11976,"vw":24.472565},{"c":24.41,"h":24.45,"l":24.36,"n":264,"o":24.415,"t":"2026-10-05T14:15:00Z","v":17399,"vw":24.395529},{"c":24.57,"h":24.57,"l":24.4025,"n":335,"o":24.405,"t":"2026-10-05T14:30:00Z","v":15202,"vw":24.464934},{"c":24.74,"h":24.76,"l":24.57,"n":285,"o":24.57,"t":"2026-10-05T14:45:00Z","v":16849,"vw":24.703953},{"c":24.84,"h":24.875,"l":24.715,"n":283,"o":24.715,"t":"2026-10-05T15:00:00Z","v":12607,"vw":24.7906},{"c":25,"h":25.04,"l":24.815,"n":474,"o":24.815,"t":"2026-10-05T15:15:00Z","v":25911,"vw":24.966099},{"c":25.015,"h":25.11,"l":24.87,"n":491,"o":25,"t":"2026-10-05T15:30:00Z","v":58692,"vw":25.041354},{"c":25.135,"h":25.22,"l":25.02,"n":569,"o":25.03,"t":"2026-10-05T15:45:00Z","v":34325,"vw":25.143269},{"c":25.11,"h":25.12,"l":25.09,"n":239,"o":25.12,"t":"2026-10-05T16:00:00Z","v":9394,"vw":25.100839},{"c":25.16,"h":25.17,"l":25.115,"n":176,"o":25.13,"t":"2026-10-05T16:15:00Z","v":6759,"vw":25.134421},{"c":25.14,"h":25.184,"l":25.14,"n":178,"o":25.17,"t":"2026-10-05T16:30:00Z","v":6587,"vw":25.162971},{"c":25.14,"h":25.16,"l":25.14,"n":131,"o":25.15,"t":"2026-10-05T16:45:00Z","v":5319,"vw":25.15098},{"c":25.12,"h":25.15,"l":25.09,"n":205,"o":25.135,"t":"2026-10-05T17:00:00Z","v":9730,"vw":25.123768},{"c":25.12,"h":25.165,"l":25,"n":279,"o":25.1,"t":"2026-10-05T17:15:00Z","v":14094,"vw":25.091761},{"c":25.11,"h":25.12,"l":25.085,"n":107,"o":25.12,"t":"2026-10-05T17:30:00Z","v":4171,"vw":25.107344},{"c":25.13,"h":25.18,"l":25.13,"n":240,"o":25.13,"t":"2026-10-05T17:45:00Z","v":8125,"vw":25.146707},{"c":25.18,"h":25.1851,"l":25.09,"n":288,"o":25.14,"t":"2026-10-05T18:00:00Z","v":14605,"vw":25.131265},{"c":25.235,"h":25.33,"l":25.17,"n":268,"o":25.17,"t":"2026-10-05T18:15:00Z","v":20785,"vw":25.237314},{"c":25.195,"h":25.27,"l":25.19,"n":229,"o":25.25,"t":"2026-10-05T18:30:00Z","v":10370,"vw":25.227405},{"c":25.31,"h":25.34,"l":25.195,"n":339,"o":25.195,"t":"2026-10-05T18:45:00Z","v":15771,"vw":25.281275},{"c":25.46,"h":25.46,"l":25.33,"n":380,"o":25.33,"t":"2026-10-05T19:00:00Z","v":20778,"vw":25.400183},{"c":25.46,"h":25.49,"l":25.445,"n":447,"o":25.46,"t":"2026-10-05T19:15:00Z","v":28322,"vw":25.471278},{"c":25.49,"h":25.52,"l":25.44,"n":578,"o":25.465,"t":"2026-10-05T19:30:00Z","v":32332,"vw":25.483651},{"c":25.64,"h":25.65,"l":25.425,"n":2396,"o":25.49,"t":"2026-10-05T19:45:00Z","v":237657,"vw":25.534845},{"c":25.62,"h":25.62,"l":25.62,"n":18,"o":25.62,"t":"2026-10-05T20:00:00Z","v":41719,"vw":25.62},{"c":26,"h":26,"l":25.65,"n":11,"o":25.65,"t":"2026-10-05T20:45:00Z","v":3311,"vw":25.93392},{"c":26.2,"h":26.65,"l":25.8,"n":69,"o":26.41,"t":"2026-10-06T08:00:00Z","v":6598,"vw":26.430738},{"c":26.24,"h":26.24,"l":26.24,"n":2,"o":26.24,"t":"2026-10-06T08:30:00Z","v":400,"vw":26.24},{"c":26.25,"h":26.25,"l":26.25,"n":2,"o":26.25,"t":"2026-10-06T09:30:00Z","v":110,"vw":26.25},{"c":26.25,"h":26.25,"l":26.23,"n":4,"o":26.23,"t":"2026-10-06T10:15:00Z","v":617,"vw":26.243107},{"c":26.24,"h":26.24,"l":26.24,"n":2,"o":26.24,"t":"2026-10-06T10:45:00Z","v":110,"vw":26.24},{"c":25.96,"h":26.2,"l":25.96,"n":44,"o":26.2,"t":"2026-10-06T11:00:00Z","v":1649,"vw":26.037552},{"c":26.25,"h":26.25,"l":26.25,"n":18,"o":26.25,"t":"2026-10-06T12:30:00Z","v":367,"vw":26.25},{"c":26.49,"h":26.49,"l":26.47,"n":10,"o":26.47,"t":"2026-10-06T13:00:00Z","v":1267,"vw":26.472703},{"c":26.2,"h":26.2,"l":26.1,"n":13,"o":26.1,"t":"2026-10-06T13:15:00Z","v":1453,"vw":26.107215},{"c":26.63,"h":26.92,"l":26.16,"n":892,"o":26.8,"t":"2026-10-06T13:30:00Z","v":89844,"vw":26.517692},{"c":26.52,"h":26.6795,"l":26.49,"n":379,"o":26.635,"t":"2026-10-06T13:45:00Z","v":30757,"vw":26.551886},{"c":26.1,"h":26.59,"l":26.04,"n":1332,"o":26.55,"t":"2026-10-06T14:00:00Z","v":100625,"vw":26.269244},{"c":25.985,"h":26.16,"l":25.93,"n":881,"o":26.14,"t":"2026-10-06T14:15:00Z","v":70407,"vw":26.060486},{"c":26.174,"h":26.29,"l":25.97,"n":607,"o":25.97,"t":"2026-10-06T14:30:00Z","v":51365,"vw":26.151267},{"c":25.9,"h":26.21,"l":25.78,"n":955,"o":26.18,"t":"2026-10-06T14:45:00Z","v":62239,"vw":25.990876},{"c":25.86,"h":25.885,"l":25.66,"n":661,"o":25.76,"t":"2026-10-06T15:00:00Z","v":39464,"vw":25.742043},{"c":25.79,"h":25.88,"l":25.69,"n":616,"o":25.865,"t":"2026-10-06T15:15:00Z","v":44740,"vw":25.769849},{"c":25.82,"h":25.84,"l":25.735,"n":405,"o":25.79,"t":"2026-10-06T15:30:00Z","v":27427,"vw":25.793562},{"c":25.81,"h":25.875,"l":25.745,"n":562,"o":25.85,"t":"2026-10-06T15:45:00Z","v":28909,"vw":25.786562},{"c":25.7,"h":25.835,"l":25.7,"n":288,"o":25.82,"t":"2026-10-06T16:00:00Z","v":18565,"vw":25.781772},{"c":25.75,"h":25.75,"l":25.64,"n":136,"o":25.69,"t":"2026-10-06T16:15:00Z","v":5825,"vw":25.692667},{"c":25.67,"h":25.775,"l":25.66,"n":180,"o":25.76,"t":"2026-10-06T16:30:00Z","v":12261,"vw":25.70414},{"c":25.67,"h":25.72,"l":25.64,"n":137,"o":25.67,"t":"2026-10-06T16:45:00Z","v":6878,"vw":25.67295},{"c":25.63,"h":25.69,"l":25.59,"n":365,"o":25.69,"t":"2026-10-06T17:00:00Z","v":23199,"vw":25.632958},{"c":25.62,"h":25.63,"l":25.59,"n":298,"o":25.63,"t":"2026-10-06T17:15:00Z","v":20721,"vw":25.609946},{"c":25.76,"h":25.76,"l":25.64,"n":99,"o":25.64,"t":"2026-10-06T17:30:00Z","v":6144,"vw":25.705174},{"c":25.7,"h":25.76,"l":25.7,"n":180,"o":25.73,"t":"2026-10-06T17:45:00Z","v":16980,"vw":25.744197},{"c":25.725,"h":25.725,"l":25.71,"n":151,"o":25.725,"t":"2026-10-06T18:00:00Z","v":6088,"vw":25.72425},{"c":25.705,"h":25.725,"l":25.68,"n":182,"o":25.725,"t":"2026-10-06T18:15:00Z","v":10222,"vw":25.699851},{"c":25.62,"h":25.71,"l":25.52,"n":611,"o":25.7,"t":"2026-10-06T18:30:00Z","v":67813,"vw":25.615035},{"c":25.66,"h":25.7,"l":25.595,"n":268,"o":25.6,"t":"2026-10-06T18:45:00Z","v":14225,"vw":25.663133},{"c":25.65,"h":25.69,"l":25.61,"n":230,"o":25.66,"t":"2026-10-06T19:00:00Z","v":18234,"vw":25.64746},{"c":25.66,"h":25.66,"l":25.61,"n":329,"o":25.65,"t":"2026-10-06T19:15:00Z","v":26453,"vw":25.631485},{"c":25.54,"h":25.67,"l":25.54,"n":695,"o":25.66,"t":"2026-10-06T19:30:00Z","v":57065,"vw":25.598191},{"c":25.605,"h":25.62,"l":25.51,"n":2065,"o":25.532,"t":"2026-10-06T19:45:00Z","v":267340,"vw":25.554548},{"c":25.58,"h":25.58,"l":25.58,"n":7,"o":25.58,"t":"2026-10-06T20:00:00Z","v":60438,"vw":25.58},{"c":25.5,"h":25.56,"l":25.5,"n":5,"o":25.56,"t":"2026-10-06T20:30:00Z","v":1729,"vw":25.516709},{"c":25.18,"h":25.21,"l":25.18,"n":9,"o":25.2,"t":"2026-10-07T08:00:00Z","v":691,"vw":25.1925},{"c":25.18,"h":25.18,"l":25.18,"n":14,"o":25.18,"t":"2026-10-07T13:15:00Z","v":1278,"vw":25.18},{"c":25.09,"h":25.2,"l":24.73,"n":113,"o":25.2,"t":"2026-10-07T13:30:00Z","v":14067,"vw":25.029859},{"c":25.075,"h":25.085,"l":24.98,"n":95,"o":25.04,"t":"2026-10-07T13:45:00Z","v":4718,"vw":25.025086},{"c":25.13,"h":25.22,"l":25.11,"n":237,"o":25.12,"t":"2026-10-07T14:00:00Z","v":10975,"vw":25.160546},{"c":25.245,"h":25.28,"l":25.11,"n":161,"o":25.11,"t":"2026-10-07T14:15:00Z","v":5566,"vw":25.194832},{"c":25.33,"h":25.36,"l":25.21,"n":280,"o":25.21,"t":"2026-10-07T14:30:00Z","v":14398,"vw":25.304782},{"c":25.32,"h":25.415,"l":25.275,"n":62,"o":25.275,"t":"2026-10-07T14:45:00Z","v":2036,"vw":25.358392},{"c":25.42,"h":25.42,"l":25.28,"n":251,"o":25.33,"t":"2026-10-07T15:00:00Z","v":12651,"vw":25.346445},{"c":25.43,"h":25.43,"l":25.4,"n":128,"o":25.42,"t":"2026-10-07T15:15:00Z","v":3048,"vw":25.412392},{"c":25.39,"h":25.45,"l":25.39,"n":207,"o":25.45,"t":"2026-10-07T15:30:00Z","v":6733,"vw":25.419206},{"c":25.44,"h":25.45,"l":25.4,"n":143,"o":25.4,"t":"2026-10-07T15:45:00Z","v":4398,"vw":25.422632},{"c":25.45,"h":25.45,"l":25.435,"n":38,"o":25.45,"t":"2026-10-07T16:00:00Z","v":1604,"vw":25.444},{"c":25.44,"h":25.45,"l":25.4,"n":91,"o":25.42,"t":"2026-10-07T16:15:00Z","v":3331,"vw":25.42705},{"c":25.38,"h":25.44,"l":25.38,"n":58,"o":25.44,"t":"2026-10-07T16:30:00Z","v":2101,"vw":25.425},{"c":25.29,"h":25.37,"l":25.29,"n":51,"o":25.37,"t":"2026-10-07T16:45:00Z","v":2359,"vw":25.335},{"c":25.26,"h":25.33,"l":25.25,"n":125,"o":25.29,"t":"2026-10-07T17:00:00Z","v":6737,"vw":25.295997},{"c":25.29,"h":25.3,"l":25.205,"n":189,"o":25.24,"t":"2026-10-07T17:15:00Z","v":11288,"vw":25.243623},{"c":25.32,"h":25.32,"l":25.28,"n":51,"o":25.28,"t":"2026-10-07T17:30:00Z","v":2348,"vw":25.302727},{"c":25.315,"h":25.34,"l":25.315,"n":58,"o":25.33,"t":"2026-10-07T17:45:00Z","v":1815,"vw":25.328333},{"c":25.315,"h":25.32,"l":25.29,"n":33,"o":25.29,"t":"2026-10-07T18:00:00Z","v":1336,"vw":25.306484},{"c":25.34,"h":25.34,"l":25.33,"n":57,"o":25.33,"t":"2026-10-07T18:15:00Z","v":2161,"vw":25.337821},{"c":25.23,"h":25.33,"l":25.225,"n":189,"o":25.33,"t":"2026-10-07T18:30:00Z","v":14052,"vw":25.275478},{"c":25.265,"h":25.27,"l":25.24,"n":147,"o":25.24,"t":"2026-10-07T18:45:00Z","v":8531,"vw":25.257962},{"c":25.275,"h":25.31,"l":25.25,"n":196,"o":25.25,"t":"2026-10-07T19:00:00Z","v":10370,"vw":25.283154},{"c":25.35,"h":25.35,"l":25.275,"n":239,"o":25.275,"t":"2026-10-07T19:15:00Z","v":15878,"vw":25.308992},{"c":25.335,"h":25.36,"l":25.325,"n":295,"o":25.35,"t":"2026-10-07T19:30:00Z","v":18949,"vw":25.34613},{"c":25.3,"h":25.35,"l":25.29,"n":869,"o":25.335,"t":"2026-10-07T19:45:00Z","v":54548,"vw":25.316845},{"c":25.31,"h":25.31,"l":25.31,"n":12,"o":25.31,"t":"2026-10-07T20:00:00Z","v":36312,"vw":25.31},{"c":24.8,"h":25,"l":24.8,"n":43,"o":25,"t":"2026-10-07T20:15:00Z","v":3000,"vw":24.886254},{"c":24.55,"h":25.18,"l":24.55,"n":50,"o":24.8793,"t":"2026-10-08T08:00:00Z","v":9546,"vw":24.941902},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-08T11:45:00Z","v":100,"vw":24.69},{"c":24.1,"h":24.5251,"l":24.05,"n":363,"o":24.33,"t":"2026-10-08T13:30:00Z","v":30064,"vw":24.258258},{"c":24.06,"h":24.195,"l":23.895,"n":580,"o":24.1,"t":"2026-10-08T13:45:00Z","v":58084,"vw":24.087687},{"c":23.965,"h":24.1,"l":23.965,"n":404,"o":24.095,"t":"2026-10-08T14:00:00Z","v":38081,"vw":24.02878},{"c":24.07,"h":24.07,"l":23.85,"n":398,"o":23.96,"t":"2026-10-08T14:15:00Z","v":35525,"vw":23.963628},{"c":24.14,"h":24.19,"l":24.03,"n":206,"o":24.07,"t":"2026-10-08T14:30:00Z","v":10765,"vw":24.110735},{"c":24.13,"h":24.17,"l":24.11,"n":368,"o":24.14,"t":"2026-10-08T14:45:00Z","v":30169,"vw":24.136851},{"c":24.23,"h":24.23,"l":24.115,"n":235,"o":24.115,"t":"2026-10-08T15:00:00Z","v":11188,"vw":24.183136},{"c":24.215,"h":24.26,"l":24.17,"n":320,"o":24.2,"t":"2026-10-08T15:15:00Z","v":20654,"vw":24.233159},{"c":24.1,"h":24.23,"l":23.98,"n":220,"o":24.23,"t":"2026-10-08T15:30:00Z","v":18833,"vw":24.14231},{"c":23.88,"h":24.12,"l":23.88,"n":330,"o":24.12,"t":"2026-10-08T15:45:00Z","v":28658,"vw":24.050649},{"c":23.9,"h":23.9,"l":23.76,"n":268,"o":23.885,"t":"2026-10-08T16:00:00Z","v":18930,"vw":23.834083},{"c":23.935,"h":23.97,"l":23.85,"n":375,"o":23.85,"t":"2026-10-08T16:15:00Z","v":24808,"vw":23.929738},{"c":23.99,"h":24.04,"l":23.905,"n":236,"o":23.935,"t":"2026-10-08T16:30:00Z","v":13846,"vw":23.963291},{"c":24.23,"h":24.23,"l":24.01,"n":335,"o":24.01,"t":"2026-10-08T16:45:00Z","v":39810,"vw":24.116165},{"c":24.29,"h":24.29,"l":24.2,"n":332,"o":24.21,"t":"2026-10-08T17:00:00Z","v":16994,"vw":24.25},{"c":24.37,"h":24.37,"l":24.27,"n":394,"o":24.27,"t":"2026-10-08T17:15:00Z","v":21721,"vw":24.307723},{"c":24.39,"h":24.44,"l":24.33,"n":375,"o":24.37,"t":"2026-10-08T17:30:00Z","v":20804,"vw":24.392838},{"c":24.41,"h":24.41,"l":24.37,"n":165,"o":24.39,"t":"2026-10-08T17:45:00Z","v":9615,"vw":24.380488},{"c":24.51,"h":24.51,"l":24.39,"n":160,"o":24.41,"t":"2026-10-08T18:00:00Z","v":8525,"vw":24.439643},{"c":24.67,"h":24.72,"l":24.6,"n":655,"o":24.6,"t":"2026-10-08T18:15:00Z","v":53459,"vw":24.666827},{"c":24.73,"h":24.74,"l":24.64,"n":530,"o":24.67,"t":"2026-10-08T18:30:00Z","v":34350,"vw":24.699806},{"c":24.82,"h":24.83,"l":24.73,"n":650,"o":24.74,"t":"2026-10-08T18:45:00Z","v":31427,"vw":24.790518},{"c":24.84,"h":24.84,"l":24.765,"n":583,"o":24.82,"t":"2026-10-08T19:00:00Z","v":28827,"vw":24.807757},{"c":24.82,"h":24.91,"l":24.81,"n":845,"o":24.84,"t":"2026-10-08T19:15:00Z","v":54246,"vw":24.8552},{"c":24.92,"h":24.93,"l":24.81,"n":910,"o":24.82,"t":"2026-10-08T19:30:00Z","v":61302,"vw":24.867031},{"c":24.82,"h":24.94,"l":24.81,"n":2221,"o":24.92,"t":"2026-10-08T19:45:00Z","v":186039,"vw":24.880794},{"c":24.81,"h":24.81,"l":24.81,"n":11,"o":24.81,"t":"2026-10-08T20:00:00Z","v":55526,"vw":24.81},{"c":24.81,"h":24.81,"l":24.81,"n":2,"o":24.81,"t":"2026-10-08T22:45:00Z","v":110,"vw":24.81},{"c":24.36,"h":24.53,"l":24.31,"n":46,"o":24.31,"t":"2026-10-09T08:00:00Z","v":3692,"vw":24.367437},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-09T12:30:00Z","v":102,"vw":24.6},{"c":24.835,"h":24.94,"l":24.35,"n":97,"o":24.82,"t":"2026-10-09T13:30:00Z","v":7166,"vw":24.78429},{"c":25.33,"h":25.33,"l":24.82,"n":525,"o":24.82,"t":"2026-10-09T13:45:00Z","v":28601,"vw":25.056838},{"c":25.48,"h":25.92,"l":25.33,"n":450,"o":25.34,"t":"2026-10-09T14:00:00Z","v":55657,"vw":25.620907},{"c":25.41,"h":25.5,"l":25.355,"n":463,"o":25.475,"t":"2026-10-09T14:15:00Z","v":23528,"vw":25.386944},{"c":25.345,"h":25.45,"l":25.33,"n":463,"o":25.405,"t":"2026-10-09T14:30:00Z","v":18316,"vw":25.394873},{"c":25.25,"h":25.345,"l":25.225,"n":484,"o":25.345,"t":"2026-10-09T14:45:00Z","v":30326,"vw":25.296347},{"c":25.29,"h":25.31,"l":25.23,"n":202,"o":25.23,"t":"2026-10-09T15:00:00Z","v":6466,"vw":25.269734},{"c":25.45,"h":25.45,"l":25.31,"n":489,"o":25.31,"t":"2026-10-09T15:15:00Z","v":17197,"vw":25.384077},{"c":25.46,"h":25.47,"l":25.36,"n":413,"o":25.445,"t":"2026-10-09T15:30:00Z","v":23141,"vw":25.434471},{"c":25.515,"h":25.52,"l":25.395,"n":343,"o":25.465,"t":"2026-10-09T15:45:00Z","v":13240,"vw":25.466545},{"c":25.28,"h":25.515,"l":25.2,"n":370,"o":25.515,"t":"2026-10-09T16:00:00Z","v":220841,"vw":25.48593},{"c":25.145,"h":25.31,"l":25.12,"n":450,"o":25.25,"t":"2026-10-09T16:15:00Z","v":23730,"vw":25.223873},{"c":25.32,"h":25.36,"l":25.145,"n":682,"o":25.145,"t":"2026-10-09T16:30:00Z","v":38471,"vw":25.292819},{"c":25.53,"h":25.53,"l":25.325,"n":311,"o":25.36,"t":"2026-10-09T16:45:00Z","v":14753,"vw":25.423973},{"c":25.38,"h":25.54,"l":25.36,"n":423,"o":25.54,"t":"2026-10-09T17:00:00Z","v":225150,"vw":25.49652},{"c":25.27,"h":25.44,"l":25.27,"n":322,"o":25.39,"t":"2026-10-09T17:15:00Z","v":19370,"vw":25.352323},{"c":25.305,"h":25.32,"l":25.28,"n":188,"o":25.285,"t":"2026-10-09T17:30:00Z","v":8058,"vw":25.302534},{"c":25.3,"h":25.33,"l":25.28,"n":199,"o":25.29,"t":"2026-10-09T17:45:00Z","v":10721,"vw":25.307391},{"c":25.25,"h":25.32,"l":25.24,"n":178,"o":25.3,"t":"2026-10-09T18:00:00Z","v":7945,"vw":25.284823},{"c":25.27,"h":25.275,"l":25.23,"n":138,"o":25.255,"t":"2026-10-09T18:15:00Z","v":6318,"vw":25.246726},{"c":25.2,"h":25.265,"l":25.19,"n":215,"o":25.265,"t":"2026-10-09T18:30:00Z","v":9479,"vw":25.223829},{"c":25.19,"h":25.285,"l":25.19,"n":273,"o":25.205,"t":"2026-10-09T18:45:00Z","v":10915,"vw":25.252536},{"c":25.085,"h":25.195,"l":25.08,"n":188,"o":25.195,"t":"2026-10-09T19:00:00Z","v":10139,"vw":25.139065},{"c":24.925,"h":25.09,"l":24.925,"n":199,"o":25.09,"t":"2026-10-09T19:15:00Z","v":10369,"vw":25.019196},{"c":24.9,"h":24.965,"l":24.88,"n":390,"o":24.94,"t":"2026-10-09T19:30:00Z","v":20274,"vw":24.923322},{"c":24.97,"h":24.97,"l":24.735,"n":1544,"o":24.89,"t":"2026-10-09T19:45:00Z","v":119197,"vw":24.867525},{"c":24.99,"h":24.99,"l":24.99,"n":8,"o":24.99,"t":"2026-10-09T20:00:00Z","v":29498,"vw":24.99},{"c":24.65,"h":24.65,"l":24.65,"n":3,"o":24.65,"t":"2026-10-12T08:00:00Z","v":850,"vw":24.65},{"c":24.8,"h":24.8,"l":24.8,"n":17,"o":24.8,"t":"2026-10-12T09:15:00Z","v":1035,"vw":24.8},{"c":24.85,"h":24.85,"l":24.85,"n":23,"o":24.85,"t":"2026-10-12T12:00:00Z","v":1007,"vw":24.85},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-10-12T12:15:00Z","v":201,"vw":24.8},{"c":24.76,"h":24.9,"l":24.51,"n":294,"o":24.88,"t":"2026-10-12T13:30:00Z","v":22138,"vw":24.79551},{"c":24.9,"h":24.98,"l":24.75,"n":218,"o":24.75,"t":"2026-10-12T13:45:00Z","v":19957,"vw":24.851798},{"c":24.85,"h":24.94,"l":24.7,"n":271,"o":24.905,"t":"2026-10-12T14:00:00Z","v":30206,"vw":24.878758},{"c":24.805,"h":25,"l":24.69,"n":383,"o":24.85,"t":"2026-10-12T14:15:00Z","v":42938,"vw":24.862877},{"c":24.69,"h":24.72,"l":24.61,"n":135,"o":24.7,"t":"2026-10-12T14:30:00Z","v":6829,"vw":24.672851},{"c":24.75,"h":24.79,"l":24.66,"n":207,"o":24.68,"t":"2026-10-12T14:45:00Z","v":16048,"vw":24.737084},{"c":24.785,"h":24.785,"l":24.72,"n":129,"o":24.72,"t":"2026-10-12T15:00:00Z","v":4034,"vw":24.763333},{"c":24.78,"h":24.8,"l":24.78,"n":105,"o":24.79,"t":"2026-10-12T15:15:00Z","v":3679,"vw":24.786842},{"c":24.78,"h":24.845,"l":24.78,"n":138,"o":24.805,"t":"2026-10-12T15:30:00Z","v":4798,"vw":24.812356},{"c":24.76,"h":24.8,"l":24.75,"n":159,"o":24.77,"t":"2026-10-12T15:45:00Z","v":4909,"vw":24.775467},{"c":24.74,"h":24.81,"l":24.735,"n":134,"o":24.79,"t":"2026-10-12T16:00:00Z","v":8213,"vw":24.767825},{"c":24.845,"h":24.845,"l":24.73,"n":241,"o":24.73,"t":"2026-10-12T16:15:00Z","v":11822,"vw":24.781161},{"c":24.82,"h":24.83,"l":24.79,"n":185,"o":24.82,"t":"2026-10-12T16:30:00Z","v":8039,"vw":24.813271},{"c":24.765,"h":24.82,"l":24.765,"n":110,"o":24.805,"t":"2026-10-12T16:45:00Z","v":3798,"vw":24.787198},{"c":24.79,"h":24.85,"l":24.785,"n":242,"o":24.785,"t":"2026-10-12T17:00:00Z","v":8509,"vw":24.813185},{"c":24.82,"h":24.82,"l":24.79,"n":147,"o":24.79,"t":"2026-10-12T17:15:00Z","v":4618,"vw":24.801628},{"c":24.825,"h":24.83,"l":24.81,"n":164,"o":24.81,"t":"2026-10-12T17:30:00Z","v":5565,"vw":24.821176},{"c":24.8,"h":24.8,"l":24.77,"n":139,"o":24.8,"t":"2026-10-12T17:45:00Z","v":3465,"vw":24.785156},{"c":24.83,"h":24.85,"l":24.81,"n":290,"o":24.82,"t":"2026-10-12T18:00:00Z","v":10895,"vw":24.832465},{"c":24.795,"h":24.85,"l":24.79,"n":166,"o":24.835,"t":"2026-10-12T18:15:00Z","v":7535,"vw":24.825663},{"c":24.83,"h":24.83,"l":24.77,"n":231,"o":24.8,"t":"2026-10-12T18:30:00Z","v":8775,"vw":24.802989},{"c":24.855,"h":24.87,"l":24.81,"n":246,"o":24.81,"t":"2026-10-12T18:45:00Z","v":9776,"vw":24.844784},{"c":24.72,"h":24.855,"l":24.72,"n":218,"o":24.855,"t":"2026-10-12T19:00:00Z","v":9012,"vw":24.79905},{"c":24.67,"h":24.71,"l":24.62,"n":236,"o":24.695,"t":"2026-10-12T19:15:00Z","v":9003,"vw":24.673463},{"c":24.73,"h":24.76,"l":24.645,"n":422,"o":24.65,"t":"2026-10-12T19:30:00Z","v":17991,"vw":24.70512},{"c":24.575,"h":24.74,"l":24.53,"n":1477,"o":24.74,"t":"2026-10-12T19:45:00Z","v":103585,"vw":24.592884},{"c":24.59,"h":24.59,"l":24.59,"n":16,"o":24.59,"t":"2026-10-12T20:00:00Z","v":43581,"vw":24.59},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-10-13T08:00:00Z","v":119,"vw":24.22},{"c":24.5,"h":24.55,"l":24.5,"n":36,"o":24.53,"t":"2026-10-13T08:45:00Z","v":1865,"vw":24.52639},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-13T12:30:00Z","v":100,"vw":24.3},{"c":24.35,"h":24.55,"l":24.35,"n":39,"o":24.55,"t":"2026-10-13T13:00:00Z","v":1778,"vw":24.407433},{"c":23.89,"h":24.29,"l":23.82,"n":336,"o":24.25,"t":"2026-10-13T13:30:00Z","v":27215,"vw":24.057896},{"c":23.73,"h":23.88,"l":23.69,"n":235,"o":23.87,"t":"2026-10-13T13:45:00Z","v":10414,"vw":23.776155},{"c":23.62,"h":23.78,"l":23.62,"n":361,"o":23.74,"t":"2026-10-13T14:00:00Z","v":15492,"vw":23.685455},{"c":23.52,"h":23.6635,"l":23.52,"n":297,"o":23.65,"t":"2026-10-13T14:15:00Z","v":12845,"vw":23.576487},{"c":23.473,"h":23.6,"l":23.455,"n":706,"o":23.52,"t":"2026-10-13T14:30:00Z","v":27038,"vw":23.527808},{"c":23.415,"h":23.5,"l":23.415,"n":266,"o":23.5,"t":"2026-10-13T14:45:00Z","v":7594,"vw":23.438877},{"c":23.355,"h":23.43,"l":23.35,"n":401,"o":23.4,"t":"2026-10-13T15:00:00Z","v":16792,"vw":23.376527},{"c":23.23,"h":23.395,"l":23.23,"n":497,"o":23.355,"t":"2026-10-13T15:15:00Z","v":20505,"vw":23.317114},{"c":23.26,"h":23.28,"l":23.22,"n":209,"o":23.22,"t":"2026-10-13T15:30:00Z","v":8265,"vw":23.249879},{"c":23.11,"h":23.28,"l":23.02,"n":546,"o":23.26,"t":"2026-10-13T15:45:00Z","v":24826,"vw":23.116678},{"c":23.02,"h":23.15,"l":23.02,"n":296,"o":23.11,"t":"2026-10-13T16:00:00Z","v":19136,"vw":23.071417},{"c":22.96,"h":23.04,"l":22.91,"n":705,"o":23.03,"t":"2026-10-13T16:15:00Z","v":41185,"vw":22.971667},{"c":22.96,"h":23.02,"l":22.935,"n":348,"o":22.935,"t":"2026-10-13T16:30:00Z","v":11927,"vw":22.986472},{"c":22.91,"h":22.96,"l":22.91,"n":253,"o":22.955,"t":"2026-10-13T16:45:00Z","v":11206,"vw":22.931844},{"c":22.945,"h":22.95,"l":22.84,"n":416,"o":22.9,"t":"2026-10-13T17:00:00Z","v":32021,"vw":22.887289},{"c":22.8,"h":22.94,"l":22.78,"n":372,"o":22.94,"t":"2026-10-13T17:15:00Z","v":13065,"vw":22.835347},{"c":22.97,"h":23,"l":22.82,"n":232,"o":22.82,"t":"2026-10-13T17:30:00Z","v":15050,"vw":22.934717},{"c":23.05,"h":23.1,"l":22.9452,"n":392,"o":22.9452,"t":"2026-10-13T17:45:00Z","v":34226,"vw":23.026617},{"c":23.13,"h":23.23,"l":23.045,"n":363,"o":23.045,"t":"2026-10-13T18:00:00Z","v":16772,"vw":23.163454},{"c":23.11,"h":23.165,"l":22.945,"n":671,"o":23.16,"t":"2026-10-13T18:15:00Z","v":60286,"vw":23.035535},{"c":23.08,"h":23.15,"l":23.065,"n":174,"o":23.115,"t":"2026-10-13T18:30:00Z","v":11779,"vw":23.105963},{"c":22.99,"h":23.07,"l":22.95,"n":341,"o":23.06,"t":"2026-10-13T18:45:00Z","v":20338,"vw":23.002558},{"c":23.06,"h":23.07,"l":22.96,"n":177,"o":23,"t":"2026-10-13T19:00:00Z","v":12350,"vw":23.016178},{"c":23.15,"h":23.15,"l":23.04,"n":270,"o":23.04,"t":"2026-10-13T19:15:00Z","v":17139,"vw":23.102122},{"c":23.17,"h":23.175,"l":23.07,"n":566,"o":23.155,"t":"2026-10-13T19:30:00Z","v":37348,"vw":23.129034},{"c":23.1,"h":23.17,"l":23.08,"n":1744,"o":23.155,"t":"2026-10-13T19:45:00Z","v":182552,"vw":23.108133},{"c":23.1,"h":23.1,"l":23.1,"n":6,"o":23.1,"t":"2026-10-13T20:00:00Z","v":47463,"vw":23.1},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-13T20:15:00Z","v":2000,"vw":23.4},{"c":22.59,"h":22.59,"l":22.29,"n":11,"o":22.58,"t":"2026-10-14T08:00:00Z","v":1639,"vw":22.468333},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-14T10:30:00Z","v":179,"vw":22.49},{"c":22.51,"h":22.51,"l":22.51,"n":5,"o":22.51,"t":"2026-10-14T11:00:00Z","v":500,"vw":22.51},{"c":22.41,"h":22.41,"l":22.41,"n":2,"o":22.41,"t":"2026-10-14T11:15:00Z","v":110,"vw":22.41},{"c":22.42,"h":22.53,"l":22.41,"n":8,"o":22.42,"t":"2026-10-14T12:00:00Z","v":1550,"vw":22.462541},{"c":22.41,"h":22.42,"l":22.41,"n":3,"o":22.42,"t":"2026-10-14T12:15:00Z","v":410,"vw":22.415},{"c":22.25,"h":22.4,"l":22.25,"n":10,"o":22.39,"t":"2026-10-14T12:30:00Z","v":1500,"vw":22.314861},{"c":22.23,"h":22.24,"l":22.23,"n":6,"o":22.24,"t":"2026-10-14T13:15:00Z","v":420,"vw":22.23339},{"c":22.42,"h":22.4674,"l":22.12,"n":997,"o":22.3,"t":"2026-10-14T13:30:00Z","v":78539,"vw":22.266566},{"c":22.51,"h":22.68,"l":22.43,"n":570,"o":22.44,"t":"2026-10-14T13:45:00Z","v":34091,"vw":22.577026},{"c":22.43,"h":22.64,"l":22.43,"n":416,"o":22.53,"t":"2026-10-14T14:00:00Z","v":22043,"vw":22.569597},{"c":22.55,"h":22.59,"l":22.43,"n":445,"o":22.46,"t":"2026-10-14T14:15:00Z","v":19685,"vw":22.524612},{"c":22.66,"h":22.67,"l":22.53,"n":503,"o":22.57,"t":"2026-10-14T14:30:00Z","v":30451,"vw":22.586176},{"c":22.63,"h":22.74,"l":22.56,"n":427,"o":22.67,"t":"2026-10-14T14:45:00Z","v":22546,"vw":22.669836},{"c":22.53,"h":22.62,"l":22.485,"n":373,"o":22.62,"t":"2026-10-14T15:00:00Z","v":21448,"vw":22.530102},{"c":22.725,"h":22.73,"l":22.5101,"n":440,"o":22.54,"t":"2026-10-14T15:15:00Z","v":19449,"vw":22.630836},{"c":22.71,"h":22.73,"l":22.56,"n":357,"o":22.725,"t":"2026-10-14T15:30:00Z","v":27371,"vw":22.670841},{"c":22.765,"h":22.79,"l":22.69,"n":245,"o":22.71,"t":"2026-10-14T15:45:00Z","v":15186,"vw":22.749729},{"c":22.66,"h":22.8,"l":22.66,"n":353,"o":22.77,"t":"2026-10-14T16:00:00Z","v":21483,"vw":22.747634},{"c":22.72,"h":22.74,"l":22.655,"n":217,"o":22.69,"t":"2026-10-14T16:15:00Z","v":13054,"vw":22.696364},{"c":22.59,"h":22.74,"l":22.59,"n":290,"o":22.725,"t":"2026-10-14T16:30:00Z","v":15714,"vw":22.676677},{"c":22.64,"h":22.64,"l":22.57,"n":273,"o":22.605,"t":"2026-10-14T16:45:00Z","v":13948,"vw":22.604887},{"c":22.62,"h":22.69,"l":22.59,"n":379,"o":22.635,"t":"2026-10-14T17:00:00Z","v":19090,"vw":22.642811},{"c":22.66,"h":22.69,"l":22.6,"n":246,"o":22.6,"t":"2026-10-14T17:15:00Z","v":13885,"vw":22.648298},{"c":22.685,"h":22.72,"l":22.66,"n":374,"o":22.66,"t":"2026-10-14T17:30:00Z","v":20372,"vw":22.689613},{"c":22.705,"h":22.71,"l":22.675,"n":261,"o":22.7,"t":"2026-10-14T17:45:00Z","v":13423,"vw":22.689681},{"c":22.705,"h":22.72,"l":22.67,"n":403,"o":22.69,"t":"2026-10-14T18:00:00Z","v":20520,"vw":22.699504},{"c":22.7,"h":22.76,"l":22.66,"n":346,"o":22.71,"t":"2026-10-14T18:15:00Z","v":18833,"vw":22.70316},{"c":22.69,"h":22.775,"l":22.69,"n":432,"o":22.7,"t":"2026-10-14T18:30:00Z","v":22038,"vw":22.723999},{"c":22.72,"h":22.74,"l":22.69,"n":301,"o":22.69,"t":"2026-10-14T18:45:00Z","v":15011,"vw":22.722541},{"c":22.68,"h":22.73,"l":22.68,"n":344,"o":22.72,"t":"2026-10-14T19:00:00Z","v":20451,"vw":22.703902},{"c":22.71,"h":22.73,"l":22.61,"n":592,"o":22.68,"t":"2026-10-14T19:15:00Z","v":41638,"vw":22.683015},{"c":22.57,"h":22.77,"l":22.57,"n":605,"o":22.71,"t":"2026-10-14T19:30:00Z","v":42665,"vw":22.67746},{"c":22.485,"h":22.63,"l":22.46,"n":2253,"o":22.57,"t":"2026-10-14T19:45:00Z","v":175248,"vw":22.531401},{"c":22.5,"h":22.5,"l":22.5,"n":8,"o":22.5,"t":"2026-10-14T20:00:00Z","v":55354,"vw":22.5},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-14T21:30:00Z","v":900,"vw":22.3},{"c":23.11,"h":23.11,"l":22.65,"n":83,"o":22.65,"t":"2026-10-15T11:15:00Z","v":9499,"vw":22.722501},{"c":22.8,"h":22.98,"l":22.8,"n":34,"o":22.97,"t":"2026-10-15T12:45:00Z","v":4677,"vw":22.914627},{"c":22.9,"h":22.9,"l":22.7,"n":44,"o":22.7,"t":"2026-10-15T13:15:00Z","v":707,"vw":22.83},{"c":23.605,"h":23.63,"l":22.88,"n":828,"o":23.07,"t":"2026-10-15T13:30:00Z","v":96358,"vw":23.221816},{"c":23.38,"h":23.66,"l":23.34,"n":686,"o":23.58,"t":"2026-10-15T13:45:00Z","v":34419,"vw":23.453298},{"c":23.7595,"h":23.88,"l":23.415,"n":559,"o":23.415,"t":"2026-10-15T14:00:00Z","v":32550,"vw":23.681546},{"c":23.8,"h":23.935,"l":23.71,"n":280,"o":23.76,"t":"2026-10-15T14:15:00Z","v":18645,"vw":23.82434},{"c":23.94,"h":23.94,"l":23.73,"n":180,"o":23.79,"t":"2026-10-15T14:30:00Z","v":11708,"vw":23.806642},{"c":23.92,"h":24.005,"l":23.87,"n":270,"o":23.96,"t":"2026-10-15T14:45:00Z","v":12410,"vw":23.961914},{"c":23.84,"h":23.97,"l":23.81,"n":268,"o":23.9149,"t":"2026-10-15T15:00:00Z","v":14787,"vw":23.891473},{"c":23.79,"h":23.88,"l":23.73,"n":209,"o":23.845,"t":"2026-10-15T15:15:00Z","v":15974,"vw":23.78941},{"c":23.77,"h":23.87,"l":23.74,"n":263,"o":23.81,"t":"2026-10-15T15:30:00Z","v":16871,"vw":23.809482},{"c":23.73,"h":23.75,"l":23.65,"n":164,"o":23.73,"t":"2026-10-15T15:45:00Z","v":11421,"vw":23.707615},{"c":23.66,"h":23.82,"l":23.65,"n":175,"o":23.75,"t":"2026-10-15T16:00:00Z","v":12045,"vw":23.742502},{"c":23.59,"h":23.65,"l":23.57,"n":119,"o":23.65,"t":"2026-10-15T16:15:00Z","v":6989,"vw":23.592259},{"c":23.67,"h":23.7,"l":23.56,"n":118,"o":23.59,"t":"2026-10-15T16:30:00Z","v":7554,"vw":23.595212},{"c":23.63,"h":23.675,"l":23.63,"n":88,"o":23.675,"t":"2026-10-15T16:45:00Z","v":5621,"vw":23.649857},{"c":23.58,"h":23.64,"l":23.575,"n":126,"o":23.64,"t":"2026-10-15T17:00:00Z","v":7468,"vw":23.603372},{"c":23.56,"h":23.6399,"l":23.56,"n":84,"o":23.58,"t":"2026-10-15T17:15:00Z","v":4196,"vw":23.604877},{"c":23.63,"h":23.65,"l":23.57,"n":151,"o":23.58,"t":"2026-10-15T17:30:00Z","v":9117,"vw":23.591065},{"c":23.59,"h":23.63,"l":23.57,"n":158,"o":23.63,"t":"2026-10-15T17:45:00Z","v":12705,"vw":23.601063},{"c":23.52,"h":23.59,"l":23.51,"n":116,"o":23.59,"t":"2026-10-15T18:00:00Z","v":5698,"vw":23.550157},{"c":23.49,"h":23.535,"l":23.48,"n":100,"o":23.51,"t":"2026-10-15T18:15:00Z","v":5564,"vw":23.499326},{"c":23.49,"h":23.52,"l":23.36,"n":449,"o":23.51,"t":"2026-10-15T18:30:00Z","v":33111,"vw":23.45473},{"c":23.8,"h":23.91,"l":23.49,"n":655,"o":23.49,"t":"2026-10-15T18:45:00Z","v":118036,"vw":23.622598},{"c":23.715,"h":23.855,"l":23.66,"n":401,"o":23.82,"t":"2026-10-15T19:00:00Z","v":25274,"vw":23.75772},{"c":23.66,"h":23.73,"l":23.66,"n":241,"o":23.715,"t":"2026-10-15T19:15:00Z","v":15249,"vw":23.686234},{"c":23.575,"h":23.73,"l":23.56,"n":664,"o":23.665,"t":"2026-10-15T19:30:00Z","v":46695,"vw":23.668226},{"c":23.53,"h":23.585,"l":23.49,"n":1918,"o":23.575,"t":"2026-10-15T19:45:00Z","v":135188,"vw":23.530843},{"c":23.51,"h":23.51,"l":23.51,"n":13,"o":23.51,"t":"2026-10-15T20:00:00Z","v":85831,"vw":23.51},{"c":23.79,"h":24.27,"l":23.78,"n":489,"o":23.85,"t":"2026-10-16T08:00:00Z","v":42358,"vw":23.961727},{"c":24,"h":24,"l":23.46,"n":60,"o":23.46,"t":"2026-10-16T11:00:00Z","v":6130,"vw":23.650834},{"c":23.75,"h":23.75,"l":23.65,"n":14,"o":23.65,"t":"2026-10-16T11:15:00Z","v":1029,"vw":23.659833},{"c":23.96,"h":24,"l":23.8,"n":157,"o":23.8,"t":"2026-10-16T11:45:00Z","v":6890,"vw":23.953772},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-16T12:15:00Z","v":59500,"vw":23.51},{"c":23.8,"h":23.96,"l":23.72,"n":100,"o":23.87,"t":"2026-10-16T12:30:00Z","v":5325,"vw":23.898103},{"c":24,"h":24,"l":24,"n":14,"o":24,"t":"2026-10-16T12:45:00Z","v":1016,"vw":24},{"c":24.05,"h":24.3,"l":23.95,"n":162,"o":24,"t":"2026-10-16T13:00:00Z","v":15948,"vw":24.049796},{"c":23.81,"h":24.64,"l":23.73,"n":389,"o":24.55,"t":"2026-10-16T13:30:00Z","v":34388,"vw":24.118469},{"c":23.6325,"h":23.78,"l":23.57,"n":214,"o":23.78,"t":"2026-10-16T13:45:00Z","v":9554,"vw":23.668571},{"c":23.95,"h":23.98,"l":23.625,"n":241,"o":23.625,"t":"2026-10-16T14:00:00Z","v":10276,"vw":23.829865},{"c":23.92,"h":23.96,"l":23.81,"n":230,"o":23.95,"t":"2026-10-16T14:15:00Z","v":11271,"vw":23.905755},{"c":24.025,"h":24.075,"l":23.89,"n":268,"o":23.91,"t":"2026-10-16T14:30:00Z","v":10915,"vw":24.011119},{"c":24.16,"h":24.16,"l":24.025,"n":278,"o":24.03,"t":"2026-10-16T14:45:00Z","v":15111,"vw":24.095477},{"c":24.015,"h":24.18,"l":24,"n":214,"o":24.18,"t":"2026-10-16T15:00:00Z","v":10215,"vw":24.064385},{"c":23.825,"h":24,"l":23.825,"n":209,"o":23.99,"t":"2026-10-16T15:15:00Z","v":14696,"vw":23.934234},{"c":23.97,"h":24.02,"l":23.83,"n":312,"o":23.83,"t":"2026-10-16T15:30:00Z","v":16362,"vw":23.971698},{"c":23.97,"h":24.01,"l":23.935,"n":202,"o":23.97,"t":"2026-10-16T15:45:00Z","v":8751,"vw":23.972732},{"c":23.835,"h":23.965,"l":23.825,"n":290,"o":23.93,"t":"2026-10-16T16:00:00Z","v":18725,"vw":23.918368},{"c":23.83,"h":23.905,"l":23.78,"n":197,"o":23.845,"t":"2026-10-16T16:15:00Z","v":9411,"vw":23.826773},{"c":23.88,"h":23.9,"l":23.81,"n":195,"o":23.82,"t":"2026-10-16T16:30:00Z","v":9385,"vw":23.851462},{"c":23.815,"h":23.91,"l":23.7,"n":414,"o":23.84,"t":"2026-10-16T16:45:00Z","v":28028,"vw":23.836726},{"c":23.71,"h":23.87,"l":23.71,"n":311,"o":23.85,"t":"2026-10-16T17:00:00Z","v":16122,"vw":23.808802},{"c":23.685,"h":23.71,"l":23.62,"n":307,"o":23.68,"t":"2026-10-16T17:15:00Z","v":13496,"vw":23.677087},{"c":23.705,"h":23.76,"l":23.65,"n":331,"o":23.67,"t":"2026-10-16T17:30:00Z","v":12770,"vw":23.704822},{"c":23.62,"h":23.705,"l":23.62,"n":213,"o":23.705,"t":"2026-10-16T17:45:00Z","v":8300,"vw":23.654177},{"c":23.58,"h":23.64,"l":23.56,"n":235,"o":23.635,"t":"2026-10-16T18:00:00Z","v":10682,"vw":23.597979},{"c":23.62,"h":23.65,"l":23.58,"n":178,"o":23.61,"t":"2026-10-16T18:15:00Z","v":7809,"vw":23.625089},{"c":23.68,"h":23.695,"l":23.63,"n":267,"o":23.6544,"t":"2026-10-16T18:30:00Z","v":11709,"vw":23.669373},{"c":23.47,"h":23.69,"l":23.47,"n":382,"o":23.68,"t":"2026-10-16T18:45:00Z","v":16926,"vw":23.600113},{"c":23.505,"h":23.5303,"l":23.46,"n":358,"o":23.485,"t":"2026-10-16T19:00:00Z","v":22233,"vw":23.491365},{"c":23.43,"h":23.53,"l":23.41,"n":638,"o":23.51,"t":"2026-10-16T19:15:00Z","v":32132,"vw":23.470984},{"c":23.3,"h":23.47,"l":23.3,"n":720,"o":23.445,"t":"2026-10-16T19:30:00Z","v":40096,"vw":23.417769},{"c":23.18,"h":23.3,"l":23.14,"n":3183,"o":23.3,"t":"2026-10-16T19:45:00Z","v":225262,"vw":23.19213},{"c":23.19,"h":23.19,"l":23.19,"n":7,"o":23.19,"t":"2026-10-16T20:00:00Z","v":70634,"vw":23.19},{"c":24,"h":24,"l":24,"n":10,"o":24,"t":"2026-10-19T09:45:00Z","v":1300,"vw":24},{"c":23.65,"h":23.71,"l":23.4,"n":16,"o":23.4,"t":"2026-10-19T10:00:00Z","v":1327,"vw":23.468395},{"c":23.76,"h":23.95,"l":23.76,"n":7,"o":23.95,"t":"2026-10-19T11:00:00Z","v":205,"vw":23.855},{"c":23.24,"h":23.61,"l":23.24,"n":35,"o":23.61,"t":"2026-10-19T11:15:00Z","v":2222,"vw":23.567714},{"c":23.4,"h":23.4,"l":23.29,"n":19,"o":23.29,"t":"2026-10-19T11:30:00Z","v":1952,"vw":23.295988},{"c":23.35,"h":23.45,"l":23.15,"n":65,"o":23.15,"t":"2026-10-19T12:00:00Z","v":7139,"vw":23.340486},{"c":23.25,"h":23.25,"l":23.25,"n":9,"o":23.25,"t":"2026-10-19T12:15:00Z","v":144,"vw":23.25},{"c":23.66,"h":23.71,"l":23.6,"n":13,"o":23.6,"t":"2026-10-19T13:00:00Z","v":4338,"vw":23.62036},{"c":23.91,"h":23.97,"l":23.35,"n":56,"o":23.56,"t":"2026-10-19T13:15:00Z","v":6276,"vw":23.625681},{"c":23.79,"h":23.95,"l":23.7,"n":66,"o":23.95,"t":"2026-10-19T13:30:00Z","v":15155,"vw":23.898487},{"c":23.76,"h":24.375,"l":23.76,"n":631,"o":23.88,"t":"2026-10-19T13:45:00Z","v":54340,"vw":24.055317},{"c":23.89,"h":23.93,"l":23.7,"n":28,"o":23.87,"t":"2026-10-19T14:00:00Z","v":1882,"vw":23.810777},{"c":24.1,"h":24.16,"l":23.9,"n":255,"o":23.9,"t":"2026-10-19T14:15:00Z","v":12504,"vw":24.048801},{"c":24.055,"h":24.13,"l":23.99,"n":137,"o":24.09,"t":"2026-10-19T14:30:00Z","v":3890,"vw":24.079937},{"c":24.06,"h":24.065,"l":23.99,"n":77,"o":23.99,"t":"2026-10-19T14:45:00Z","v":3229,"vw":24.014448},{"c":24.11,"h":24.11,"l":24.04,"n":11,"o":24.04,"t":"2026-10-19T15:00:00Z","v":402,"vw":24.060772},{"c":24.18,"h":24.18,"l":24.115,"n":62,"o":24.115,"t":"2026-10-19T15:15:00Z","v":2093,"vw":24.136187},{"c":24.105,"h":24.16,"l":24.05,"n":321,"o":24.14,"t":"2026-10-19T15:30:00Z","v":13283,"vw":24.115437},{"c":24.08,"h":24.08,"l":24.08,"n":38,"o":24.08,"t":"2026-10-19T15:45:00Z","v":1100,"vw":24.08},{"c":24.055,"h":24.07,"l":24.04,"n":63,"o":24.07,"t":"2026-10-19T16:00:00Z","v":2376,"vw":24.059054},{"c":24.03,"h":24.07,"l":23.955,"n":72,"o":24.01,"t":"2026-10-19T16:15:00Z","v":3267,"vw":24.049954},{"c":24.035,"h":24.04,"l":24.035,"n":39,"o":24.035,"t":"2026-10-19T16:30:00Z","v":1516,"vw":24.035636},{"c":23.98,"h":24.01,"l":23.93,"n":104,"o":23.96,"t":"2026-10-19T16:45:00Z","v":5275,"vw":23.970891},{"c":23.88,"h":23.975,"l":23.88,"n":147,"o":23.975,"t":"2026-10-19T17:00:00Z","v":5188,"vw":23.936728},{"c":23.95,"h":23.95,"l":23.95,"n":18,"o":23.95,"t":"2026-10-19T17:15:00Z","v":346,"vw":23.95},{"c":23.88,"h":23.9,"l":23.88,"n":60,"o":23.9,"t":"2026-10-19T17:30:00Z","v":1440,"vw":23.890172},{"c":23.8173,"h":23.87,"l":23.81,"n":153,"o":23.87,"t":"2026-10-19T17:45:00Z","v":3870,"vw":23.831357},{"c":23.9093,"h":23.9093,"l":23.87,"n":64,"o":23.87,"t":"2026-10-19T18:00:00Z","v":896,"vw":23.887988},{"c":23.83,"h":24.0199,"l":23.83,"n":126,"o":23.89,"t":"2026-10-19T18:15:00Z","v":4291,"vw":23.956924},{"c":23.83,"h":23.91,"l":23.81,"n":106,"o":23.9,"t":"2026-10-19T18:30:00Z","v":1845,"vw":23.881835},{"c":23.96,"h":23.96,"l":23.87,"n":204,"o":23.89,"t":"2026-10-19T18:45:00Z","v":17234,"vw":23.894708},{"c":23.97,"h":24,"l":23.93,"n":179,"o":23.98,"t":"2026-10-19T19:00:00Z","v":7916,"vw":23.97822},{"c":24.05,"h":24.05,"l":23.99,"n":272,"o":23.99,"t":"2026-10-19T19:15:00Z","v":19374,"vw":24.013255},{"c":24.07,"h":24.175,"l":24,"n":666,"o":24.04,"t":"2026-10-19T19:30:00Z","v":55929,"vw":24.044082},{"c":24.05,"h":24.07,"l":24,"n":906,"o":24.05,"t":"2026-10-19T19:45:00Z","v":52301,"vw":24.028121},{"c":24.06,"h":24.06,"l":24.06,"n":7,"o":24.06,"t":"2026-10-19T20:00:00Z","v":45913,"vw":24.06},{"c":24.16,"h":24.16,"l":24,"n":26,"o":24,"t":"2026-10-20T11:00:00Z","v":2219,"vw":24.06565},{"c":24.08,"h":24.16,"l":24.08,"n":7,"o":24.16,"t":"2026-10-20T11:15:00Z","v":513,"vw":24.123303},{"c":24.08,"h":24.2,"l":24.03,"n":40,"o":24.03,"t":"2026-10-20T12:00:00Z","v":4455,"vw":24.078814},{"c":24.42,"h":24.52,"l":24.095,"n":304,"o":24.2,"t":"2026-10-20T13:30:00Z","v":31745,"vw":24.299526},{"c":24.345,"h":24.64,"l":24.25,"n":517,"o":24.47,"t":"2026-10-20T13:45:00Z","v":38855,"vw":24.429736},{"c":24.44,"h":24.52,"l":24.335,"n":162,"o":24.345,"t":"2026-10-20T14:00:00Z","v":14005,"vw":24.440581},{"c":24.63,"h":24.75,"l":24.45,"n":274,"o":24.45,"t":"2026-10-20T14:15:00Z","v":19052,"vw":24.574578},{"c":24.94,"h":24.94,"l":24.63,"n":549,"o":24.63,"t":"2026-10-20T14:30:00Z","v":23072,"vw":24.811857},{"c":25.195,"h":25.32,"l":24.94,"n":1184,"o":24.94,"t":"2026-10-20T14:45:00Z","v":80335,"vw":25.100708},{"c":25.065,"h":25.235,"l":25.03,"n":346,"o":25.19,"t":"2026-10-20T15:00:00Z","v":31328,"vw":25.156145},{"c":25.28,"h":25.33,"l":25.065,"n":416,"o":25.065,"t":"2026-10-20T15:15:00Z","v":26423,"vw":25.198237},{"c":25.25,"h":25.32,"l":25.18,"n":600,"o":25.28,"t":"2026-10-20T15:30:00Z","v":61805,"vw":25.241468},{"c":25.22,"h":25.28,"l":25.03,"n":617,"o":25.25,"t":"2026-10-20T15:45:00Z","v":56896,"vw":25.178108},{"c":25.075,"h":25.185,"l":25.075,"n":144,"o":25.185,"t":"2026-10-20T16:00:00Z","v":7198,"vw":25.130092},{"c":25.08,"h":25.23,"l":25.07,"n":220,"o":25.11,"t":"2026-10-20T16:15:00Z","v":12711,"vw":25.129239},{"c":25.045,"h":25.12,"l":24.99,"n":337,"o":25.085,"t":"2026-10-20T16:30:00Z","v":15335,"vw":25.051195},{"c":24.97,"h":25.045,"l":24.96,"n":167,"o":25.045,"t":"2026-10-20T16:45:00Z","v":8804,"vw":25.000856},{"c":25.065,"h":25.07,"l":24.985,"n":331,"o":24.985,"t":"2026-10-20T17:00:00Z","v":14538,"vw":25.028568},{"c":25.15,"h":25.24,"l":25.07,"n":343,"o":25.08,"t":"2026-10-20T17:15:00Z","v":22692,"vw":25.140728},{"c":25.09,"h":25.2197,"l":25.09,"n":192,"o":25.175,"t":"2026-10-20T17:30:00Z","v":8838,"vw":25.142493},{"c":25.08,"h":25.15,"l":25.06,"n":260,"o":25.13,"t":"2026-10-20T17:45:00Z","v":9989,"vw":25.088425},{"c":25.14,"h":25.15,"l":25.07,"n":440,"o":25.08,"t":"2026-10-20T18:00:00Z","v":23600,"vw":25.102923},{"c":25.03,"h":25.14,"l":25.03,"n":335,"o":25.14,"t":"2026-10-20T18:15:00Z","v":27468,"vw":25.079696},{"c":25.09,"h":25.11,"l":25.01,"n":363,"o":25.065,"t":"2026-10-20T18:30:00Z","v":17652,"vw":25.051271},{"c":25.11,"h":25.14,"l":25.09,"n":324,"o":25.09,"t":"2026-10-20T18:45:00Z","v":10501,"vw":25.11502},{"c":25.12,"h":25.15,"l":25.02,"n":339,"o":25.08,"t":"2026-10-20T19:00:00Z","v":22718,"vw":25.08743},{"c":25.04,"h":25.148,"l":25.04,"n":319,"o":25.1,"t":"2026-10-20T19:15:00Z","v":13616,"vw":25.083429},{"c":25.07,"h":25.11,"l":25.02,"n":513,"o":25.075,"t":"2026-10-20T19:30:00Z","v":28159,"vw":25.06795},{"c":25.08,"h":25.08,"l":24.97,"n":1703,"o":25.07,"t":"2026-10-20T19:45:00Z","v":107789,"vw":25.0336},{"c":25.08,"h":25.08,"l":25.08,"n":20,"o":25.08,"t":"2026-10-20T20:00:00Z","v":56776,"vw":25.08},{"c":25.3,"h":25.3,"l":25.18,"n":42,"o":25.18,"t":"2026-10-21T13:00:00Z","v":2406,"vw":25.231265},{"c":25.2,"h":25.5,"l":24.82,"n":168,"o":24.85,"t":"2026-10-21T13:30:00Z","v":26582,"vw":25.110285},{"c":25.085,"h":25.32,"l":25.075,"n":711,"o":25.21,"t":"2026-10-21T13:45:00Z","v":36657,"vw":25.255074},{"c":24.91,"h":25.15,"l":24.83,"n":472,"o":25.15,"t":"2026-10-21T14:00:00Z","v":25769,"vw":24.91579},{"c":24.71,"h":24.91,"l":24.67,"n":770,"o":24.905,"t":"2026-10-21T14:15:00Z","v":43274,"vw":24.783124},{"c":24.605,"h":24.71,"l":24.525,"n":362,"o":24.71,"t":"2026-10-21T14:30:00Z","v":17118,"vw":24.597011},{"c":24.555,"h":24.61,"l":24.53,"n":248,"o":24.61,"t":"2026-10-21T14:45:00Z","v":7504,"vw":24.560244},{"c":24.56,"h":24.57,"l":24.48,"n":456,"o":24.57,"t":"2026-10-21T15:00:00Z","v":28623,"vw":24.522479},{"c":24.575,"h":24.6,"l":24.53,"n":127,"o":24.57,"t":"2026-10-21T15:15:00Z","v":4261,"vw":24.566888},{"c":24.645,"h":24.68,"l":24.58,"n":252,"o":24.58,"t":"2026-10-21T15:30:00Z","v":11745,"vw":24.619296},{"c":24.515,"h":24.7,"l":24.515,"n":195,"o":24.64,"t":"2026-10-21T15:45:00Z","v":69715,"vw":24.688964},{"c":24.47,"h":24.535,"l":24.43,"n":384,"o":24.535,"t":"2026-10-21T16:00:00Z","v":14878,"vw":24.473223},{"c":24.42,"h":24.48,"l":24.38,"n":220,"o":24.47,"t":"2026-10-21T16:15:00Z","v":7880,"vw":24.427469},{"c":24.39,"h":24.445,"l":24.38,"n":373,"o":24.43,"t":"2026-10-21T16:30:00Z","v":16076,"vw":24.421111},{"c":24.395,"h":24.44,"l":24.31,"n":531,"o":24.41,"t":"2026-10-21T16:45:00Z","v":54573,"vw":24.410693},{"c":24.37,"h":24.4,"l":24.2,"n":587,"o":24.375,"t":"2026-10-21T17:00:00Z","v":42715,"vw":24.351558},{"c":24.34,"h":24.45,"l":24.34,"n":628,"o":24.37,"t":"2026-10-21T17:15:00Z","v":51231,"vw":24.376875},{"c":24.38,"h":24.38,"l":24.265,"n":266,"o":24.32,"t":"2026-10-21T17:30:00Z","v":11685,"vw":24.318184},{"c":24.33,"h":24.37,"l":24.32,"n":343,"o":24.36,"t":"2026-10-21T17:45:00Z","v":15913,"vw":24.333204},{"c":24.21,"h":24.3875,"l":24.2,"n":851,"o":24.335,"t":"2026-10-21T18:00:00Z","v":58704,"vw":24.285922},{"c":24.24,"h":24.2837,"l":24.215,"n":298,"o":24.215,"t":"2026-10-21T18:15:00Z","v":12458,"vw":24.240643},{"c":24.27,"h":24.33,"l":24.2,"n":704,"o":24.24,"t":"2026-10-21T18:30:00Z","v":33638,"vw":24.264104},{"c":24.18,"h":24.27,"l":24.12,"n":429,"o":24.27,"t":"2026-10-21T18:45:00Z","v":24334,"vw":24.194485},{"c":24.185,"h":24.23,"l":24.14,"n":673,"o":24.19,"t":"2026-10-21T19:00:00Z","v":63204,"vw":24.18721},{"c":24.36,"h":24.36,"l":24.18,"n":1052,"o":24.185,"t":"2026-10-21T19:15:00Z","v":104212,"vw":24.235293},{"c":24.29,"h":24.37,"l":24.29,"n":549,"o":24.36,"t":"2026-10-21T19:30:00Z","v":54762,"vw":24.342434},{"c":24.19,"h":24.335,"l":24.17,"n":2771,"o":24.31,"t":"2026-10-21T19:45:00Z","v":255907,"vw":24.262448},{"c":24.2,"h":24.2,"l":24.18,"n":14,"o":24.18,"t":"2026-10-21T20:00:00Z","v":91218,"vw":24.199962},{"c":23.5,"h":23.5,"l":22.9,"n":66,"o":22.91,"t":"2026-10-22T08:00:00Z","v":38127,"vw":23.437541},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-22T08:30:00Z","v":1048,"vw":23.25},{"c":23.06,"h":23.49,"l":23.06,"n":2,"o":23.49,"t":"2026-10-22T10:45:00Z","v":1000,"vw":23.361},{"c":23.2,"h":23.2,"l":23.05,"n":5,"o":23.05,"t":"2026-10-22T11:00:00Z","v":725,"vw":23.134622},{"c":23.2,"h":23.2,"l":23.19,"n":2,"o":23.19,"t":"2026-10-22T11:30:00Z","v":1000,"vw":23.19319},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-22T11:45:00Z","v":1000,"vw":23.2},{"c":23.25,"h":23.25,"l":23.25,"n":5,"o":23.25,"t":"2026-10-22T12:00:00Z","v":3200,"vw":23.25},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-22T12:15:00Z","v":1500,"vw":23.25},{"c":23.25,"h":23.3,"l":23.2,"n":39,"o":23.3,"t":"2026-10-22T12:30:00Z","v":4038,"vw":23.274212},{"c":23.18,"h":23.2,"l":23.15,"n":43,"o":23.2,"t":"2026-10-22T12:45:00Z","v":25500,"vw":23.180248},{"c":23.1,"h":23.1,"l":23.1,"n":3,"o":23.1,"t":"2026-10-22T13:00:00Z","v":2377,"vw":23.1},{"c":22.9,"h":23,"l":22.8,"n":48,"o":23,"t":"2026-10-22T13:15:00Z","v":9771,"vw":22.899006},{"c":22.775,"h":22.88,"l":22.26,"n":1209,"o":22.85,"t":"2026-10-22T13:30:00Z","v":110114,"vw":22.648616},{"c":22.57,"h":22.825,"l":22.44,"n":533,"o":22.74,"t":"2026-10-22T13:45:00Z","v":28275,"vw":22.632862},{"c":22.65,"h":22.78,"l":22.52,"n":494,"o":22.57,"t":"2026-10-22T14:00:00Z","v":55896,"vw":22.614638},{"c":22.63,"h":22.81,"l":22.57,"n":436,"o":22.66,"t":"2026-10-22T14:15:00Z","v":53287,"vw":22.657046},{"c":22.63,"h":22.63,"l":22.51,"n":385,"o":22.625,"t":"2026-10-22T14:30:00Z","v":34915,"vw":22.578552},{"c":22.39,"h":22.63,"l":22.385,"n":301,"o":22.565,"t":"2026-10-22T14:45:00Z","v":20933,"vw":22.512968},{"c":22.32,"h":22.46,"l":22.29,"n":386,"o":22.39,"t":"2026-10-22T15:00:00Z","v":23973,"vw":22.387706},{"c":22.34,"h":22.3925,"l":22.29,"n":361,"o":22.3,"t":"2026-10-22T15:15:00Z","v":19159,"vw":22.351674},{"c":22.26,"h":22.415,"l":22.24,"n":368,"o":22.34,"t":"2026-10-22T15:30:00Z","v":19105,"vw":22.304373},{"c":22.28,"h":22.33,"l":22.2,"n":392,"o":22.28,"t":"2026-10-22T15:45:00Z","v":19666,"vw":22.24351},{"c":22.22,"h":22.28,"l":22.175,"n":524,"o":22.28,"t":"2026-10-22T16:00:00Z","v":24881,"vw":22.246189},{"c":22.19,"h":22.27,"l":22.19,"n":353,"o":22.24,"t":"2026-10-22T16:15:00Z","v":19842,"vw":22.221808},{"c":21.895,"h":22.17,"l":21.85,"n":580,"o":22.17,"t":"2026-10-22T16:30:00Z","v":31692,"vw":21.976363},{"c":21.8,"h":21.9,"l":21.74,"n":886,"o":21.9,"t":"2026-10-22T16:45:00Z","v":38721,"vw":21.814648},{"c":21.63,"h":21.82,"l":21.6,"n":564,"o":21.82,"t":"2026-10-22T17:00:00Z","v":35742,"vw":21.665682},{"c":21.77,"h":21.84,"l":21.63,"n":824,"o":21.63,"t":"2026-10-22T17:15:00Z","v":61986,"vw":21.703026},{"c":21.88,"h":21.92,"l":21.615,"n":842,"o":21.79,"t":"2026-10-22T17:30:00Z","v":72670,"vw":21.705392},{"c":21.81,"h":21.96,"l":21.8,"n":469,"o":21.89,"t":"2026-10-22T17:45:00Z","v":36748,"vw":21.85509},{"c":21.82,"h":21.84,"l":21.755,"n":715,"o":21.81,"t":"2026-10-22T18:00:00Z","v":41310,"vw":21.795073},{"c":21.775,"h":21.865,"l":21.765,"n":835,"o":21.805,"t":"2026-10-22T18:15:00Z","v":47316,"vw":21.815895},{"c":21.73,"h":21.83,"l":21.705,"n":615,"o":21.76,"t":"2026-10-22T18:30:00Z","v":29404,"vw":21.747688},{"c":21.835,"h":21.85,"l":21.69,"n":709,"o":21.715,"t":"2026-10-22T18:45:00Z","v":29757,"vw":21.737841},{"c":22.05,"h":22.11,"l":21.76,"n":878,"o":21.835,"t":"2026-10-22T19:00:00Z","v":50867,"vw":21.9095},{"c":22.08,"h":22.1,"l":21.965,"n":1028,"o":22.04,"t":"2026-10-22T19:15:00Z","v":69626,"vw":22.025399},{"c":21.97,"h":22.1,"l":21.915,"n":1390,"o":22.1,"t":"2026-10-22T19:30:00Z","v":84765,"vw":21.966172},{"c":22.04,"h":22.1,"l":21.95,"n":2914,"o":21.97,"t":"2026-10-22T19:45:00Z","v":193829,"vw":22.037291},{"c":22.04,"h":22.04,"l":22.04,"n":4,"o":22.04,"t":"2026-10-22T20:00:00Z","v":42460,"vw":22.04},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-10-22T20:15:00Z","v":45392,"vw":22.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.4761363636363638,"strike":24.488636363636363,"iv":0.9242022727272727,"gamma":0.06613863636363637,"theta":-0.03856818181818182,"vega":0.02366590909090909,"rho":0.005788005003001238,"breakevenPct":17.275396238810867},{"delta":0.45,"premium":1.8503048780487807,"strike":23.795731707317074,"iv":0.9779993902439025,"gamma":0.06361646341463414,"theta":-0.04150609756097561,"vega":0.02402621951219512,"rho":0.0063745292704295966,"breakevenPct":15.835756934805115},{"delta":0.5,"premium":2.2244733924611975,"strike":23.10282705099778,"iv":1.0317965077605322,"gamma":0.06109429046563193,"theta":-0.0444440133037694,"vega":0.024386529933481154,"rho":0.006961053537857955,"breakevenPct":14.396117630799365},{"delta":0.55,"premium":2.5841049382716053,"strike":22.39969135802469,"iv":1.0713938271604937,"gamma":0.059004320987654325,"theta":-0.046506481481481475,"vega":0.024571604938271603,"rho":0.0075586189692583875,"breakevenPct":12.844608384355444},{"delta":0.6,"premium":2.8464506172839505,"strike":21.628086419753085,"iv":1.0159617283950617,"gamma":0.05980679012345679,"theta":-0.042710185185185184,"vega":0.02358395061728395,"rho":0.00823007526724115,"breakevenPct":10.544431061594564},{"delta":0.65,"premium":3.1087962962962963,"strike":20.85648148148148,"iv":0.9605296296296296,"gamma":0.06060925925925926,"theta":-0.03891388888888889,"vega":0.022596296296296295,"rho":0.008901531565223914,"breakevenPct":8.244253738833677},{"delta":0.7,"premium":3.3711419753086416,"strike":20.084876543209877,"iv":0.9050975308641976,"gamma":0.061411728395061725,"theta":-0.0351175925925926,"vega":0.02160864197530864,"rho":0.009572987863206676,"breakevenPct":5.944076416072797},{"delta":0.75,"premium":3.872222222222222,"strike":19.305555555555557,"iv":0.8876666666666667,"gamma":0.05563888888888889,"theta":-0.031033333333333336,"vega":0.019277777777777776,"rho":0.010062183500805323,"breakevenPct":4.687343169727988},{"delta":0.8,"premium":4.402808988764045,"strike":18.525280898876403,"iv":0.8749325842696629,"gamma":0.04905337078651685,"theta":-0.026913483146067414,"vega":0.016780898876404493,"rho":0.010528852539929526,"breakevenPct":3.5595749215919104},{"delta":0.85,"premium":4.933395755305867,"strike":17.745006242197253,"iv":0.8621985018726591,"gamma":0.042467852684144825,"theta":-0.022793632958801498,"vega":0.014284019975031212,"rho":0.010995521579053731,"breakevenPct":2.4318066734558346},{"delta":0.9,"premium":6.453946693347715,"strike":16.059631177289663,"iv":0.9873465220812981,"gamma":0.029177555017952314,"theta":-0.01952071054522921,"vega":0.010796090747288094,"rho":0.01068215171332608,"breakevenPct":1.6873435891480555}],"put":[{"delta":0.15,"premium":2.5,"strike":12.991261261561638,"iv":3.253564246627591,"gamma":0.011912112906340139,"theta":-0.07920576693512489,"vega":0.014430745806428944,"rho":-0.004647043046279999,"breakevenPct":52.61399610857436},{"delta":0.2,"premium":2.5,"strike":15.464010287829462,"iv":2.590308739502241,"gamma":0.01878829415526054,"theta":-0.07286210063293193,"vega":0.01717714110867367,"rho":-0.005537550312304927,"breakevenPct":41.445301319650135},{"delta":0.25,"premium":2.140067614037303,"strike":18.080536106391445,"iv":1.7512176661342227,"gamma":0.0347486660227332,"theta":-0.058318075458727095,"vega":0.019801059253165384,"rho":-0.006150293150698881,"breakevenPct":28.00149732450703},{"delta":0.3,"premium":1.1290209790209789,"strike":20.27972027972028,"iv":0.802527972027972,"gamma":0.06850909090909091,"theta":-0.028865034965034963,"vega":0.021425174825174826,"rho":-0.006260676820548083,"breakevenPct":13.501809843273257},{"delta":0.35,"premium":1.559359870898332,"strike":20.952124798278643,"iv":0.8506721355567509,"gamma":0.06780979020979021,"theta":-0.03214636901559978,"vega":0.02244722969338354,"rho":-0.007483556222757975,"breakevenPct":12.408469162690553},{"delta":0.4,"premium":1.9896987627756857,"strike":21.62452931683701,"iv":0.8988162990855298,"gamma":0.06711048951048951,"theta":-0.035427703066164606,"vega":0.023469284561592255,"rho":-0.008706435624967868,"breakevenPct":11.315128482107847},{"delta":0.45,"premium":2.420037654653039,"strike":22.296933835395375,"iv":0.9469604626143088,"gamma":0.0664111888111888,"theta":-0.03870903711672942,"vega":0.024491339429800967,"rho":-0.00992931502717776,"breakevenPct":10.221787801525142},{"delta":0.5,"premium":2.8103038674033147,"strike":22.98204419889503,"iv":0.9398658563535912,"gamma":0.06697127071823204,"theta":-0.038215303867403315,"vega":0.024491491712707182,"rho":-0.011121543635181799,"breakevenPct":8.890061736713136},{"delta":0.55,"premium":3.183232044198895,"strike":23.67265193370166,"iv":0.9088713812154696,"gamma":0.06807624309392266,"theta":-0.03608823204419889,"vega":0.024049502762430938,"rho":-0.01230051072477586,"breakevenPct":7.4551947176930335},{"delta":0.6,"premium":3.556160220994475,"strike":24.363259668508288,"iv":0.8778769060773481,"gamma":0.06918121546961326,"theta":-0.03396116022099448,"vega":0.023607513812154694,"rho":-0.013479477814369919,"breakevenPct":6.020327698672935},{"delta":0.65,"premium":3.985561224489796,"strike":25.099489795918366,"iv":0.8510967857142858,"gamma":0.0696209693877551,"theta":-0.031791071428571425,"vega":0.023038826530612243,"rho":-0.014702534112520128,"breakevenPct":4.634468963737252},{"delta":0.7,"premium":5.082499999999999,"strike":26.375,"iv":0.8741325,"gamma":0.0621975,"theta":-0.029112500000000003,"vega":0.0209725,"rho":-0.01644674746565458,"breakevenPct":3.8279132791327886},{"delta":0.75,"premium":6.179438775510204,"strike":27.650510204081634,"iv":0.8971682142857144,"gamma":0.054774030612244895,"theta":-0.02643392857142857,"vega":0.018906173469387753,"rho":-0.018190960818789032,"breakevenPct":3.0213575945283235},{"delta":0.8,"premium":7.276377551020409,"strike":28.926020408163268,"iv":0.9202039285714286,"gamma":0.04735056122448979,"theta":-0.023755357142857137,"vega":0.016839846938775507,"rho":-0.019935174171923486,"breakevenPct":2.2148019099238585},{"delta":0.85,"premium":9.951862921316408,"strike":31.75186292131641,"iv":1.0522810460591043,"gamma":0.03638890314504013,"theta":-0.022918700884992413,"vega":0.014561996840472281,"rho":-0.022935630288330087,"breakevenPct":1.5356820234869009}]},"raw":{"call":[{"delta":0.4,"premium":1.4761363636363638,"strike":24.488636363636363,"iv":0.9242022727272727,"gamma":0.06613863636363637,"theta":-0.03856818181818182,"vega":0.02366590909090909,"rho":0.005788005003001238,"breakevenPct":17.275396238810867},{"delta":0.45,"premium":1.8503048780487807,"strike":23.795731707317074,"iv":0.9779993902439025,"gamma":0.06361646341463414,"theta":-0.04150609756097561,"vega":0.02402621951219512,"rho":0.0063745292704295966,"breakevenPct":15.835756934805115},{"delta":0.5,"premium":2.2244733924611975,"strike":23.10282705099778,"iv":1.0317965077605322,"gamma":0.06109429046563193,"theta":-0.0444440133037694,"vega":0.024386529933481154,"rho":0.006961053537857955,"breakevenPct":14.396117630799365},{"delta":0.55,"premium":2.5841049382716053,"strike":22.39969135802469,"iv":1.0713938271604937,"gamma":0.059004320987654325,"theta":-0.046506481481481475,"vega":0.024571604938271603,"rho":0.0075586189692583875,"breakevenPct":12.844608384355444},{"delta":0.6,"premium":2.8464506172839505,"strike":21.628086419753085,"iv":1.0159617283950617,"gamma":0.05980679012345679,"theta":-0.042710185185185184,"vega":0.02358395061728395,"rho":0.00823007526724115,"breakevenPct":10.544431061594564},{"delta":0.65,"premium":3.1087962962962963,"strike":20.85648148148148,"iv":0.9605296296296296,"gamma":0.06060925925925926,"theta":-0.03891388888888889,"vega":0.022596296296296295,"rho":0.008901531565223914,"breakevenPct":8.244253738833677},{"delta":0.7,"premium":3.3711419753086416,"strike":20.084876543209877,"iv":0.9050975308641976,"gamma":0.061411728395061725,"theta":-0.0351175925925926,"vega":0.02160864197530864,"rho":0.009572987863206676,"breakevenPct":5.944076416072797},{"delta":0.75,"premium":3.872222222222222,"strike":19.305555555555557,"iv":0.8876666666666667,"gamma":0.05563888888888889,"theta":-0.031033333333333336,"vega":0.019277777777777776,"rho":0.010062183500805323,"breakevenPct":4.687343169727988},{"delta":0.8,"premium":4.402808988764045,"strike":18.525280898876403,"iv":0.8749325842696629,"gamma":0.04905337078651685,"theta":-0.026913483146067414,"vega":0.016780898876404493,"rho":0.010528852539929526,"breakevenPct":3.5595749215919104},{"delta":0.85,"premium":4.933395755305867,"strike":17.745006242197253,"iv":0.8621985018726591,"gamma":0.042467852684144825,"theta":-0.022793632958801498,"vega":0.014284019975031212,"rho":0.010995521579053731,"breakevenPct":2.4318066734558346},{"delta":0.9,"premium":6.453946693347715,"strike":16.059631177289663,"iv":0.9873465220812981,"gamma":0.029177555017952314,"theta":-0.01952071054522921,"vega":0.010796090747288094,"rho":0.01068215171332608,"breakevenPct":1.6873435891480555}],"put":[{"delta":0.15,"premium":2.5,"strike":12.991261261561638,"iv":3.253564246627591,"gamma":0.011912112906340139,"theta":-0.07920576693512489,"vega":0.014430745806428944,"rho":-0.004647043046279999,"breakevenPct":52.61399610857436},{"delta":0.2,"premium":2.5,"strike":15.464010287829462,"iv":2.590308739502241,"gamma":0.01878829415526054,"theta":-0.07286210063293193,"vega":0.01717714110867367,"rho":-0.005537550312304927,"breakevenPct":41.445301319650135},{"delta":0.25,"premium":2.140067614037303,"strike":18.080536106391445,"iv":1.7512176661342227,"gamma":0.0347486660227332,"theta":-0.058318075458727095,"vega":0.019801059253165384,"rho":-0.006150293150698881,"breakevenPct":28.00149732450703},{"delta":0.3,"premium":1.1290209790209789,"strike":20.27972027972028,"iv":0.802527972027972,"gamma":0.06850909090909091,"theta":-0.028865034965034963,"vega":0.021425174825174826,"rho":-0.006260676820548083,"breakevenPct":13.501809843273257},{"delta":0.35,"premium":1.559359870898332,"strike":20.952124798278643,"iv":0.8506721355567509,"gamma":0.06780979020979021,"theta":-0.03214636901559978,"vega":0.02244722969338354,"rho":-0.007483556222757975,"breakevenPct":12.408469162690553},{"delta":0.4,"premium":1.9896987627756857,"strike":21.62452931683701,"iv":0.8988162990855298,"gamma":0.06711048951048951,"theta":-0.035427703066164606,"vega":0.023469284561592255,"rho":-0.008706435624967868,"breakevenPct":11.315128482107847},{"delta":0.45,"premium":2.420037654653039,"strike":22.296933835395375,"iv":0.9469604626143088,"gamma":0.0664111888111888,"theta":-0.03870903711672942,"vega":0.024491339429800967,"rho":-0.00992931502717776,"breakevenPct":10.221787801525142},{"delta":0.5,"premium":2.8103038674033147,"strike":22.98204419889503,"iv":0.9398658563535912,"gamma":0.06697127071823204,"theta":-0.038215303867403315,"vega":0.024491491712707182,"rho":-0.011121543635181799,"breakevenPct":8.890061736713136},{"delta":0.55,"premium":3.183232044198895,"strike":23.67265193370166,"iv":0.9088713812154696,"gamma":0.06807624309392266,"theta":-0.03608823204419889,"vega":0.024049502762430938,"rho":-0.01230051072477586,"breakevenPct":7.4551947176930335},{"delta":0.6,"premium":3.556160220994475,"strike":24.363259668508288,"iv":0.8778769060773481,"gamma":0.06918121546961326,"theta":-0.03396116022099448,"vega":0.023607513812154694,"rho":-0.013479477814369919,"breakevenPct":6.020327698672935},{"delta":0.65,"premium":3.985561224489796,"strike":25.099489795918366,"iv":0.8510967857142858,"gamma":0.0696209693877551,"theta":-0.031791071428571425,"vega":0.023038826530612243,"rho":-0.014702534112520128,"breakevenPct":4.634468963737252},{"delta":0.7,"premium":5.082499999999999,"strike":26.375,"iv":0.8741325,"gamma":0.0621975,"theta":-0.029112500000000003,"vega":0.0209725,"rho":-0.01644674746565458,"breakevenPct":3.8279132791327886},{"delta":0.75,"premium":6.179438775510204,"strike":27.650510204081634,"iv":0.8971682142857144,"gamma":0.054774030612244895,"theta":-0.02643392857142857,"vega":0.018906173469387753,"rho":-0.018190960818789032,"breakevenPct":3.0213575945283235},{"delta":0.8,"premium":7.276377551020409,"strike":28.926020408163268,"iv":0.9202039285714286,"gamma":0.04735056122448979,"theta":-0.023755357142857137,"vega":0.016839846938775507,"rho":-0.019935174171923486,"breakevenPct":2.2148019099238585},{"delta":0.85,"premium":9.951862921316408,"strike":31.75186292131641,"iv":1.0522810460591043,"gamma":0.03638890314504013,"theta":-0.022918700884992413,"vega":0.014561996840472281,"rho":-0.022935630288330087,"breakevenPct":1.5356820234869009}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}