{"symbol":"ETH","url":"https://intraalpha.com/companies/ETH","capturedAt":"2026-10-21T17:47:50.725Z","state":"ready","quote":{"symbol":"ETH","last_price":24.0186,"prev_close":23.23,"regular_close":24.01,"change":0.7886,"change_pct":3.3947,"regular_change":0.78,"regular_change_pct":3.3577,"extended_change":0.0086,"extended_change_pct":0.0358,"bid":24.01,"ask":24.02,"bid_size":3300,"ask_size":10300,"volume":1870598,"vwap":23.78992,"open":23.65,"high":24.08,"low":23.43,"close":24.01,"trade_count":7586,"last_trade_at":"2026-10-21T17:47:43.005252626Z","last_quote_at":"2026-10-21T17:47:49.26074729Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:46.448765236-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2500000000,"net_expense_ratio":0.0015,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2024-07-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:34.193Z","bars":[{"c":24.02,"h":24.04,"l":23.86,"n":27,"o":23.94,"t":"2026-10-14T08:00:00Z","v":13716,"vw":23.999579},{"c":24.08,"h":24.08,"l":24,"n":9,"o":24,"t":"2026-10-14T08:05:00Z","v":2876,"vw":24.052521},{"c":24.07,"h":24.07,"l":24.07,"n":8,"o":24.07,"t":"2026-10-14T08:10:00Z","v":1400,"vw":24.07},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-14T08:20:00Z","v":500,"vw":23.97},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-14T08:35:00Z","v":100,"vw":23.96},{"c":23.87,"h":23.93,"l":23.86,"n":5,"o":23.93,"t":"2026-10-14T08:40:00Z","v":1901,"vw":23.896316},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-14T08:45:00Z","v":500,"vw":23.89},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-14T08:55:00Z","v":400,"vw":23.91},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-14T09:15:00Z","v":800,"vw":23.88},{"c":23.82,"h":23.83,"l":23.82,"n":4,"o":23.83,"t":"2026-10-14T09:25:00Z","v":1500,"vw":23.827239},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-14T09:35:00Z","v":400,"vw":23.8},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-14T09:40:00Z","v":400,"vw":23.8},{"c":23.67,"h":23.73,"l":23.63,"n":32,"o":23.73,"t":"2026-10-14T10:00:00Z","v":12572,"vw":23.646705},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-14T10:10:00Z","v":576,"vw":23.76},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-14T10:15:00Z","v":500,"vw":23.8},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-14T10:25:00Z","v":973,"vw":23.83},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-14T10:35:00Z","v":400,"vw":23.85},{"c":23.83,"h":23.84,"l":23.83,"n":2,"o":23.84,"t":"2026-10-14T10:40:00Z","v":500,"vw":23.838},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-14T10:45:00Z","v":400,"vw":23.86},{"c":23.88,"h":23.88,"l":23.86,"n":7,"o":23.86,"t":"2026-10-14T10:55:00Z","v":1139,"vw":23.870909},{"c":23.84,"h":23.8831,"l":23.84,"n":5,"o":23.8831,"t":"2026-10-14T11:00:00Z","v":1030,"vw":23.866731},{"c":23.86,"h":23.86,"l":23.85,"n":3,"o":23.85,"t":"2026-10-14T11:05:00Z","v":1800,"vw":23.850556},{"c":23.84,"h":23.84,"l":23.84,"n":3,"o":23.84,"t":"2026-10-14T11:10:00Z","v":500,"vw":23.84},{"c":23.88,"h":23.88,"l":23.87,"n":2,"o":23.87,"t":"2026-10-14T11:15:00Z","v":800,"vw":23.875},{"c":23.84,"h":23.85,"l":23.84,"n":4,"o":23.85,"t":"2026-10-14T11:25:00Z","v":1600,"vw":23.8425},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-14T11:30:00Z","v":300,"vw":23.88},{"c":23.86,"h":23.86,"l":23.86,"n":5,"o":23.86,"t":"2026-10-14T11:35:00Z","v":711,"vw":23.86},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-14T11:40:00Z","v":400,"vw":23.85},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-14T11:45:00Z","v":301,"vw":23.85},{"c":23.87,"h":23.87,"l":23.85,"n":2,"o":23.85,"t":"2026-10-14T11:55:00Z","v":600,"vw":23.863333},{"c":23.91,"h":23.91,"l":23.88,"n":2,"o":23.88,"t":"2026-10-14T12:00:00Z","v":1200,"vw":23.89},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-14T12:10:00Z","v":400,"vw":23.96},{"c":23.98,"h":23.98,"l":23.98,"n":2,"o":23.98,"t":"2026-10-14T12:15:00Z","v":301,"vw":23.98},{"c":23.93,"h":23.93,"l":23.91,"n":5,"o":23.92,"t":"2026-10-14T12:20:00Z","v":1647,"vw":23.915464},{"c":23.97,"h":23.97,"l":23.93,"n":6,"o":23.93,"t":"2026-10-14T12:25:00Z","v":902,"vw":23.946667},{"c":23.66,"h":23.81,"l":23.66,"n":147,"o":23.78,"t":"2026-10-14T12:30:00Z","v":45760,"vw":23.751808},{"c":23.68,"h":23.72,"l":23.68,"n":5,"o":23.72,"t":"2026-10-14T12:35:00Z","v":2661,"vw":23.693577},{"c":23.65,"h":23.6804,"l":23.62,"n":33,"o":23.68,"t":"2026-10-14T12:40:00Z","v":26552,"vw":23.671317},{"c":23.65,"h":23.66,"l":23.6,"n":11,"o":23.65,"t":"2026-10-14T12:45:00Z","v":19533,"vw":23.648516},{"c":23.62,"h":23.7,"l":23.62,"n":10,"o":23.67,"t":"2026-10-14T12:50:00Z","v":1449,"vw":23.683471},{"c":23.58,"h":23.67,"l":23.58,"n":20,"o":23.67,"t":"2026-10-14T12:55:00Z","v":6714,"vw":23.632687},{"c":23.6,"h":23.62,"l":23.59,"n":21,"o":23.59,"t":"2026-10-14T13:00:00Z","v":7633,"vw":23.601329},{"c":23.63,"h":23.64,"l":23.59,"n":21,"o":23.6,"t":"2026-10-14T13:05:00Z","v":5758,"vw":23.620203},{"c":23.49,"h":23.65,"l":23.49,"n":83,"o":23.65,"t":"2026-10-14T13:10:00Z","v":23220,"vw":23.538773},{"c":23.49,"h":23.54,"l":23.48,"n":44,"o":23.49,"t":"2026-10-14T13:15:00Z","v":8370,"vw":23.503015},{"c":23.48,"h":23.48,"l":23.41,"n":81,"o":23.48,"t":"2026-10-14T13:20:00Z","v":14999,"vw":23.437051},{"c":23.54,"h":23.54,"l":23.49,"n":19,"o":23.49,"t":"2026-10-14T13:25:00Z","v":1408,"vw":23.527214},{"c":23.64,"h":23.68,"l":23.55,"n":296,"o":23.57,"t":"2026-10-14T13:30:00Z","v":92149,"vw":23.605342},{"c":23.695,"h":23.695,"l":23.62,"n":58,"o":23.62,"t":"2026-10-14T13:35:00Z","v":5127,"vw":23.66132},{"c":23.64,"h":23.68,"l":23.63,"n":132,"o":23.68,"t":"2026-10-14T13:40:00Z","v":17870,"vw":23.647964},{"c":23.64,"h":23.66,"l":23.5608,"n":220,"o":23.655,"t":"2026-10-14T13:45:00Z","v":59926,"vw":23.62687},{"c":23.54,"h":23.63,"l":23.53,"n":264,"o":23.63,"t":"2026-10-14T13:50:00Z","v":62073,"vw":23.595463},{"c":23.365,"h":23.53,"l":23.365,"n":114,"o":23.53,"t":"2026-10-14T13:55:00Z","v":19104,"vw":23.446717},{"c":23.2988,"h":23.3901,"l":23.28,"n":425,"o":23.375,"t":"2026-10-14T14:00:00Z","v":123986,"vw":23.34921},{"c":23.26,"h":23.31,"l":23.24,"n":158,"o":23.3,"t":"2026-10-14T14:05:00Z","v":31897,"vw":23.278631},{"c":23.2,"h":23.26,"l":23.18,"n":152,"o":23.26,"t":"2026-10-14T14:10:00Z","v":23635,"vw":23.216139},{"c":23.17,"h":23.235,"l":23.17,"n":133,"o":23.21,"t":"2026-10-14T14:15:00Z","v":39311,"vw":23.216485},{"c":23.2006,"h":23.21,"l":23.15,"n":122,"o":23.15,"t":"2026-10-14T14:20:00Z","v":18440,"vw":23.183195},{"c":23.16,"h":23.2,"l":23.13,"n":102,"o":23.2,"t":"2026-10-14T14:25:00Z","v":13825,"vw":23.159984},{"c":23.15,"h":23.17,"l":23.12,"n":78,"o":23.17,"t":"2026-10-14T14:30:00Z","v":8700,"vw":23.142623},{"c":23.04,"h":23.17,"l":23.03,"n":116,"o":23.16,"t":"2026-10-14T14:35:00Z","v":14075,"vw":23.10488},{"c":23.065,"h":23.08,"l":23.03,"n":230,"o":23.045,"t":"2026-10-14T14:40:00Z","v":44431,"vw":23.054262},{"c":23.075,"h":23.14,"l":23.05,"n":113,"o":23.06,"t":"2026-10-14T14:45:00Z","v":14921,"vw":23.089478},{"c":23.07,"h":23.08,"l":23.045,"n":45,"o":23.06,"t":"2026-10-14T14:50:00Z","v":3935,"vw":23.063194},{"c":23.19,"h":23.19,"l":23.06,"n":171,"o":23.06,"t":"2026-10-14T14:55:00Z","v":28780,"vw":23.138796},{"c":23.17,"h":23.19,"l":23.13,"n":96,"o":23.18,"t":"2026-10-14T15:00:00Z","v":12016,"vw":23.144472},{"c":23.09,"h":23.17,"l":23.06,"n":66,"o":23.16,"t":"2026-10-14T15:05:00Z","v":7629,"vw":23.122786},{"c":23.14,"h":23.16,"l":23.09,"n":41,"o":23.12,"t":"2026-10-14T15:10:00Z","v":4754,"vw":23.131861},{"c":23.265,"h":23.29,"l":23.16,"n":187,"o":23.16,"t":"2026-10-14T15:15:00Z","v":40394,"vw":23.236093},{"c":23.24,"h":23.26,"l":23.19,"n":77,"o":23.26,"t":"2026-10-14T15:20:00Z","v":8795,"vw":23.228348},{"c":23.245,"h":23.27,"l":23.245,"n":91,"o":23.245,"t":"2026-10-14T15:25:00Z","v":13891,"vw":23.251665},{"c":23.23,"h":23.26,"l":23.23,"n":84,"o":23.24,"t":"2026-10-14T15:30:00Z","v":18542,"vw":23.250569},{"c":23.22,"h":23.24,"l":23.2,"n":118,"o":23.22,"t":"2026-10-14T15:35:00Z","v":37359,"vw":23.216797},{"c":23.19,"h":23.24,"l":23.175,"n":101,"o":23.24,"t":"2026-10-14T15:40:00Z","v":20411,"vw":23.218062},{"c":23.23,"h":23.23,"l":23.2,"n":52,"o":23.2,"t":"2026-10-14T15:45:00Z","v":4779,"vw":23.218077},{"c":23.18,"h":23.22,"l":23.15,"n":36,"o":23.22,"t":"2026-10-14T15:50:00Z","v":2736,"vw":23.200812},{"c":23.14,"h":23.175,"l":23.14,"n":75,"o":23.17,"t":"2026-10-14T15:55:00Z","v":10433,"vw":23.14428},{"c":23.17,"h":23.185,"l":23.15,"n":86,"o":23.15,"t":"2026-10-14T16:00:00Z","v":13412,"vw":23.160977},{"c":23.19,"h":23.21,"l":23.18,"n":59,"o":23.18,"t":"2026-10-14T16:05:00Z","v":8284,"vw":23.192839},{"c":23.14,"h":23.2,"l":23.13,"n":49,"o":23.2,"t":"2026-10-14T16:10:00Z","v":4075,"vw":23.165379},{"c":23.16,"h":23.175,"l":23.1294,"n":95,"o":23.14,"t":"2026-10-14T16:15:00Z","v":12535,"vw":23.152754},{"c":23.14,"h":23.16,"l":23.125,"n":160,"o":23.15,"t":"2026-10-14T16:20:00Z","v":32703,"vw":23.13838},{"c":23.17,"h":23.18,"l":23.15,"n":37,"o":23.15,"t":"2026-10-14T16:25:00Z","v":6092,"vw":23.168091},{"c":23.21,"h":23.21,"l":23.1575,"n":59,"o":23.18,"t":"2026-10-14T16:30:00Z","v":8539,"vw":23.176002},{"c":23.24,"h":23.24,"l":23.21,"n":42,"o":23.21,"t":"2026-10-14T16:35:00Z","v":11458,"vw":23.21661},{"c":23.295,"h":23.295,"l":23.25,"n":38,"o":23.25,"t":"2026-10-14T16:40:00Z","v":6058,"vw":23.27786},{"c":23.29,"h":23.31,"l":23.275,"n":79,"o":23.3,"t":"2026-10-14T16:45:00Z","v":15956,"vw":23.290911},{"c":23.27,"h":23.3,"l":23.27,"n":92,"o":23.28,"t":"2026-10-14T16:50:00Z","v":22616,"vw":23.28035},{"c":23.315,"h":23.315,"l":23.26,"n":155,"o":23.26,"t":"2026-10-14T16:55:00Z","v":37893,"vw":23.289283},{"c":23.37,"h":23.37,"l":23.33,"n":99,"o":23.33,"t":"2026-10-14T17:00:00Z","v":27687,"vw":23.364074},{"c":23.32,"h":23.37,"l":23.315,"n":18,"o":23.37,"t":"2026-10-14T17:05:00Z","v":1094,"vw":23.332418},{"c":23.3,"h":23.3299,"l":23.3,"n":69,"o":23.32,"t":"2026-10-14T17:10:00Z","v":8319,"vw":23.302806},{"c":23.32,"h":23.32,"l":23.2766,"n":96,"o":23.29,"t":"2026-10-14T17:15:00Z","v":18272,"vw":23.290998},{"c":23.25,"h":23.29,"l":23.24,"n":59,"o":23.285,"t":"2026-10-14T17:20:00Z","v":12695,"vw":23.261957},{"c":23.24,"h":23.25,"l":23.21,"n":51,"o":23.25,"t":"2026-10-14T17:25:00Z","v":10023,"vw":23.23497},{"c":23.23,"h":23.27,"l":23.23,"n":74,"o":23.25,"t":"2026-10-14T17:30:00Z","v":7332,"vw":23.244505},{"c":23.21,"h":23.24,"l":23.2,"n":46,"o":23.24,"t":"2026-10-14T17:35:00Z","v":8944,"vw":23.223013},{"c":23.22,"h":23.22,"l":23.19,"n":101,"o":23.21,"t":"2026-10-14T17:40:00Z","v":25756,"vw":23.218667},{"c":23.19,"h":23.21,"l":23.18,"n":117,"o":23.2,"t":"2026-10-14T17:45:00Z","v":34365,"vw":23.189152},{"c":23.15,"h":23.1826,"l":23.13,"n":260,"o":23.1826,"t":"2026-10-14T17:50:00Z","v":33256,"vw":23.160519},{"c":23.16,"h":23.18,"l":23.16,"n":42,"o":23.16,"t":"2026-10-14T17:55:00Z","v":12840,"vw":23.174044},{"c":23.15,"h":23.16,"l":23.13,"n":96,"o":23.16,"t":"2026-10-14T18:00:00Z","v":20006,"vw":23.149457},{"c":23.125,"h":23.18,"l":23.1128,"n":84,"o":23.16,"t":"2026-10-14T18:05:00Z","v":10347,"vw":23.147662},{"c":23.155,"h":23.16,"l":23.115,"n":42,"o":23.12,"t":"2026-10-14T18:10:00Z","v":5732,"vw":23.132522},{"c":23.1054,"h":23.16,"l":23.1,"n":62,"o":23.16,"t":"2026-10-14T18:15:00Z","v":6687,"vw":23.121186},{"c":23.11,"h":23.15,"l":23.105,"n":63,"o":23.115,"t":"2026-10-14T18:20:00Z","v":8686,"vw":23.133247},{"c":23.1252,"h":23.13,"l":23.1,"n":107,"o":23.1,"t":"2026-10-14T18:25:00Z","v":18378,"vw":23.114218},{"c":23.12,"h":23.13,"l":23.11,"n":46,"o":23.1295,"t":"2026-10-14T18:30:00Z","v":15448,"vw":23.127085},{"c":23.11,"h":23.13,"l":23.105,"n":17,"o":23.13,"t":"2026-10-14T18:35:00Z","v":2829,"vw":23.113996},{"c":23.1,"h":23.11,"l":23.09,"n":23,"o":23.11,"t":"2026-10-14T18:40:00Z","v":4297,"vw":23.0983},{"c":23.13,"h":23.13,"l":23.095,"n":136,"o":23.1,"t":"2026-10-14T18:45:00Z","v":23779,"vw":23.118477},{"c":23.18,"h":23.18,"l":23.135,"n":55,"o":23.135,"t":"2026-10-14T18:50:00Z","v":4633,"vw":23.159001},{"c":23.161,"h":23.18,"l":23.161,"n":32,"o":23.18,"t":"2026-10-14T18:55:00Z","v":4639,"vw":23.17251},{"c":23.08,"h":23.17,"l":23.08,"n":61,"o":23.16,"t":"2026-10-14T19:00:00Z","v":7593,"vw":23.110865},{"c":23.11,"h":23.11,"l":23.07,"n":62,"o":23.07,"t":"2026-10-14T19:05:00Z","v":9833,"vw":23.093799},{"c":23.16,"h":23.16,"l":23.12,"n":72,"o":23.12,"t":"2026-10-14T19:10:00Z","v":15565,"vw":23.147353},{"c":23.19,"h":23.19,"l":23.16,"n":19,"o":23.17,"t":"2026-10-14T19:15:00Z","v":953,"vw":23.172315},{"c":23.195,"h":23.205,"l":23.18,"n":53,"o":23.1976,"t":"2026-10-14T19:20:00Z","v":7959,"vw":23.194987},{"c":23.18,"h":23.21,"l":23.18,"n":154,"o":23.2,"t":"2026-10-14T19:25:00Z","v":30357,"vw":23.203492},{"c":23.15,"h":23.19,"l":23.15,"n":46,"o":23.19,"t":"2026-10-14T19:30:00Z","v":8908,"vw":23.161158},{"c":23.13,"h":23.175,"l":23.125,"n":134,"o":23.1561,"t":"2026-10-14T19:35:00Z","v":24227,"vw":23.151585},{"c":23.16,"h":23.16,"l":23.13,"n":57,"o":23.13,"t":"2026-10-14T19:40:00Z","v":3979,"vw":23.147872},{"c":23.14,"h":23.155,"l":23.1312,"n":219,"o":23.155,"t":"2026-10-14T19:45:00Z","v":32128,"vw":23.140252},{"c":23.1629,"h":23.17,"l":23.15,"n":108,"o":23.15,"t":"2026-10-14T19:50:00Z","v":12906,"vw":23.159874},{"c":23.16,"h":23.16,"l":23.125,"n":282,"o":23.15,"t":"2026-10-14T19:55:00Z","v":66643,"vw":23.146996},{"c":23.16,"h":23.16,"l":23.16,"n":11,"o":23.16,"t":"2026-10-14T20:00:00Z","v":5739,"vw":23.16},{"c":23.165,"h":23.17,"l":23.16,"n":6,"o":23.17,"t":"2026-10-14T20:05:00Z","v":1332,"vw":23.168846},{"c":23.161,"h":23.161,"l":23.161,"n":3,"o":23.161,"t":"2026-10-14T20:15:00Z","v":502,"vw":23.161},{"c":23.13,"h":23.13,"l":23.13,"n":4,"o":23.13,"t":"2026-10-14T20:25:00Z","v":133,"vw":23.13},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-14T20:30:00Z","v":500,"vw":23.11},{"c":23.1125,"h":23.13,"l":23.1125,"n":2,"o":23.13,"t":"2026-10-14T20:35:00Z","v":338,"vw":23.122855},{"c":23,"h":23.06,"l":23,"n":49,"o":23,"t":"2026-10-14T20:45:00Z","v":3907,"vw":23.023692},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-14T21:00:00Z","v":200,"vw":22.95},{"c":22.93,"h":23.01,"l":22.93,"n":5,"o":23.01,"t":"2026-10-14T21:05:00Z","v":3980,"vw":22.9406},{"c":23.12,"h":23.12,"l":23.12,"n":3,"o":23.12,"t":"2026-10-14T21:25:00Z","v":151,"vw":23.12},{"c":23.01,"h":23.0997,"l":23.01,"n":9,"o":23.06,"t":"2026-10-14T22:05:00Z","v":1601,"vw":23.07353},{"c":22.93,"h":22.93,"l":22.93,"n":3,"o":22.93,"t":"2026-10-14T22:15:00Z","v":870,"vw":22.93},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-14T22:30:00Z","v":401,"vw":22.99},{"c":23.03,"h":23.03,"l":23.03,"n":5,"o":23.03,"t":"2026-10-14T22:35:00Z","v":433,"vw":23.03},{"c":23,"h":23.01,"l":23,"n":6,"o":23.01,"t":"2026-10-14T22:40:00Z","v":712,"vw":23.003635},{"c":23.01,"h":23.01,"l":23.01,"n":2,"o":23.01,"t":"2026-10-14T22:45:00Z","v":201,"vw":23.01},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-14T23:10:00Z","v":1500,"vw":23.07},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-14T23:20:00Z","v":215,"vw":23.08},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-14T23:40:00Z","v":150,"vw":23.05},{"c":23.06,"h":23.09,"l":23.05,"n":10,"o":23.09,"t":"2026-10-14T23:45:00Z","v":1434,"vw":23.068123},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-14T23:50:00Z","v":353,"vw":23.06},{"c":22.6,"h":22.74,"l":22.38,"n":53,"o":22.74,"t":"2026-10-15T08:00:00Z","v":29340,"vw":22.579578},{"c":22.59,"h":22.74,"l":22.49,"n":12,"o":22.49,"t":"2026-10-15T08:05:00Z","v":6105,"vw":22.648388},{"c":22.57,"h":22.58,"l":22.55,"n":13,"o":22.57,"t":"2026-10-15T08:10:00Z","v":6174,"vw":22.557044},{"c":22.56,"h":22.56,"l":22.54,"n":4,"o":22.56,"t":"2026-10-15T08:15:00Z","v":1900,"vw":22.551579},{"c":22.57,"h":22.59,"l":22.56,"n":15,"o":22.57,"t":"2026-10-15T08:20:00Z","v":6450,"vw":22.575656},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-15T08:25:00Z","v":1800,"vw":22.6},{"c":22.63,"h":22.64,"l":22.61,"n":15,"o":22.62,"t":"2026-10-15T08:30:00Z","v":6154,"vw":22.628537},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-15T08:35:00Z","v":700,"vw":22.64},{"c":22.6,"h":22.62,"l":22.6,"n":6,"o":22.62,"t":"2026-10-15T08:40:00Z","v":2900,"vw":22.606207},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-15T08:45:00Z","v":300,"vw":22.62},{"c":22.63,"h":22.64,"l":22.61,"n":7,"o":22.64,"t":"2026-10-15T08:50:00Z","v":2700,"vw":22.623333},{"c":22.64,"h":22.64,"l":22.62,"n":30,"o":22.63,"t":"2026-10-15T09:00:00Z","v":6063,"vw":22.632733},{"c":22.64,"h":22.64,"l":22.63,"n":4,"o":22.63,"t":"2026-10-15T09:05:00Z","v":1400,"vw":22.632143},{"c":22.66,"h":22.66,"l":22.66,"n":2,"o":22.66,"t":"2026-10-15T09:10:00Z","v":600,"vw":22.66},{"c":22.62,"h":22.66,"l":22.62,"n":3,"o":22.66,"t":"2026-10-15T09:15:00Z","v":600,"vw":22.636667},{"c":22.62,"h":22.62,"l":22.62,"n":2,"o":22.62,"t":"2026-10-15T09:25:00Z","v":320,"vw":22.62},{"c":22.59,"h":22.59,"l":22.59,"n":3,"o":22.59,"t":"2026-10-15T09:30:00Z","v":890,"vw":22.59},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-15T09:35:00Z","v":600,"vw":22.6},{"c":22.61,"h":22.63,"l":22.61,"n":2,"o":22.63,"t":"2026-10-15T09:40:00Z","v":400,"vw":22.615},{"c":22.59,"h":22.59,"l":22.57,"n":5,"o":22.57,"t":"2026-10-15T09:45:00Z","v":3088,"vw":22.578614},{"c":22.64,"h":22.64,"l":22.61,"n":4,"o":22.61,"t":"2026-10-15T09:50:00Z","v":1684,"vw":22.62247},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-10-15T10:15:00Z","v":1000,"vw":22.54},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-15T10:20:00Z","v":100,"vw":22.51},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-15T10:25:00Z","v":2000,"vw":22.51},{"c":22.57,"h":22.57,"l":22.56,"n":4,"o":22.56,"t":"2026-10-15T10:30:00Z","v":1500,"vw":22.567333},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-15T10:40:00Z","v":300,"vw":22.53},{"c":22.5,"h":22.51,"l":22.49,"n":8,"o":22.5,"t":"2026-10-15T10:45:00Z","v":2506,"vw":22.4992},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-15T10:55:00Z","v":401,"vw":22.55},{"c":22.49,"h":22.5685,"l":22.48,"n":29,"o":22.5685,"t":"2026-10-15T11:00:00Z","v":8852,"vw":22.54539},{"c":22.51,"h":22.52,"l":22.49,"n":16,"o":22.49,"t":"2026-10-15T11:05:00Z","v":5000,"vw":22.506603},{"c":22.54,"h":22.54,"l":22.53,"n":5,"o":22.53,"t":"2026-10-15T11:10:00Z","v":1141,"vw":22.532727},{"c":22.54,"h":22.56,"l":22.53,"n":7,"o":22.56,"t":"2026-10-15T11:15:00Z","v":805,"vw":22.545714},{"c":22.5,"h":22.53,"l":22.5,"n":7,"o":22.51,"t":"2026-10-15T11:20:00Z","v":1532,"vw":22.514667},{"c":22.54,"h":22.55,"l":22.51,"n":10,"o":22.51,"t":"2026-10-15T11:25:00Z","v":3005,"vw":22.53697},{"c":22.55,"h":22.56,"l":22.55,"n":2,"o":22.56,"t":"2026-10-15T11:30:00Z","v":815,"vw":22.553681},{"c":22.57,"h":22.58,"l":22.54,"n":6,"o":22.54,"t":"2026-10-15T11:35:00Z","v":2100,"vw":22.567143},{"c":22.57,"h":22.58,"l":22.57,"n":3,"o":22.58,"t":"2026-10-15T11:40:00Z","v":1100,"vw":22.572727},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-10-15T11:50:00Z","v":600,"vw":22.54},{"c":22.52,"h":22.53,"l":22.52,"n":2,"o":22.53,"t":"2026-10-15T11:55:00Z","v":800,"vw":22.52375},{"c":22.5,"h":22.5,"l":22.49,"n":8,"o":22.49,"t":"2026-10-15T12:00:00Z","v":996,"vw":22.491111},{"c":22.52,"h":22.52,"l":22.51,"n":7,"o":22.52,"t":"2026-10-15T12:05:00Z","v":2400,"vw":22.515},{"c":22.55,"h":22.55,"l":22.5,"n":6,"o":22.5,"t":"2026-10-15T12:10:00Z","v":2500,"vw":22.5236},{"c":22.5483,"h":22.55,"l":22.5304,"n":8,"o":22.5304,"t":"2026-10-15T12:15:00Z","v":1332,"vw":22.540619},{"c":22.58,"h":22.58,"l":22.53,"n":22,"o":22.54,"t":"2026-10-15T12:20:00Z","v":12391,"vw":22.543973},{"c":22.57,"h":22.59,"l":22.56,"n":16,"o":22.58,"t":"2026-10-15T12:25:00Z","v":3867,"vw":22.577168},{"c":22.44,"h":22.59,"l":22.28,"n":59,"o":22.59,"t":"2026-10-15T12:30:00Z","v":12745,"vw":22.407541},{"c":22.47,"h":22.47,"l":22.42,"n":17,"o":22.46,"t":"2026-10-15T12:35:00Z","v":6457,"vw":22.431323},{"c":22.48,"h":22.52,"l":22.48,"n":2,"o":22.52,"t":"2026-10-15T12:40:00Z","v":1095,"vw":22.487342},{"c":22.43,"h":22.45,"l":22.43,"n":15,"o":22.45,"t":"2026-10-15T12:45:00Z","v":3384,"vw":22.440296},{"c":22.44,"h":22.47,"l":22.42,"n":27,"o":22.42,"t":"2026-10-15T12:50:00Z","v":13697,"vw":22.458539},{"c":22.36,"h":22.41,"l":22.36,"n":17,"o":22.41,"t":"2026-10-15T12:55:00Z","v":6343,"vw":22.376714},{"c":22.39,"h":22.41,"l":22.3878,"n":10,"o":22.39,"t":"2026-10-15T13:00:00Z","v":7021,"vw":22.406005},{"c":22.38,"h":22.4,"l":22.36,"n":10,"o":22.4,"t":"2026-10-15T13:05:00Z","v":2200,"vw":22.378636},{"c":22.42,"h":22.42,"l":22.37,"n":4,"o":22.37,"t":"2026-10-15T13:10:00Z","v":1019,"vw":22.39603},{"c":22.37,"h":22.43,"l":22.37,"n":23,"o":22.43,"t":"2026-10-15T13:15:00Z","v":3756,"vw":22.390596},{"c":22.36,"h":22.36,"l":22.34,"n":11,"o":22.36,"t":"2026-10-15T13:20:00Z","v":5683,"vw":22.350317},{"c":22.32,"h":22.36,"l":22.31,"n":31,"o":22.36,"t":"2026-10-15T13:25:00Z","v":7316,"vw":22.323523},{"c":22.34,"h":22.4001,"l":22.26,"n":448,"o":22.32,"t":"2026-10-15T13:30:00Z","v":108296,"vw":22.330726},{"c":22.42,"h":22.42,"l":22.22,"n":216,"o":22.32,"t":"2026-10-15T13:35:00Z","v":32060,"vw":22.312587},{"c":22.425,"h":22.45,"l":22.37,"n":220,"o":22.4224,"t":"2026-10-15T13:40:00Z","v":67318,"vw":22.410573},{"c":22.34,"h":22.45,"l":22.31,"n":184,"o":22.43,"t":"2026-10-15T13:45:00Z","v":35117,"vw":22.36448},{"c":22.16,"h":22.3239,"l":22.16,"n":236,"o":22.32,"t":"2026-10-15T13:50:00Z","v":32340,"vw":22.232614},{"c":22.29,"h":22.31,"l":22.14,"n":185,"o":22.15,"t":"2026-10-15T13:55:00Z","v":44672,"vw":22.268902},{"c":22.3995,"h":22.41,"l":22.26,"n":222,"o":22.29,"t":"2026-10-15T14:00:00Z","v":58440,"vw":22.315867},{"c":22.5318,"h":22.54,"l":22.4,"n":101,"o":22.4,"t":"2026-10-15T14:05:00Z","v":26634,"vw":22.458558},{"c":22.585,"h":22.69,"l":22.58,"n":340,"o":22.58,"t":"2026-10-15T14:10:00Z","v":71998,"vw":22.626502},{"c":22.64,"h":22.66,"l":22.54,"n":71,"o":22.58,"t":"2026-10-15T14:15:00Z","v":7732,"vw":22.605582},{"c":22.595,"h":22.645,"l":22.57,"n":58,"o":22.645,"t":"2026-10-15T14:20:00Z","v":6473,"vw":22.598223},{"c":22.585,"h":22.625,"l":22.5799,"n":58,"o":22.6,"t":"2026-10-15T14:25:00Z","v":6545,"vw":22.596759},{"c":22.61,"h":22.63,"l":22.53,"n":64,"o":22.575,"t":"2026-10-15T14:30:00Z","v":9623,"vw":22.57343},{"c":22.69,"h":22.7,"l":22.58,"n":70,"o":22.625,"t":"2026-10-15T14:35:00Z","v":13230,"vw":22.653742},{"c":22.725,"h":22.76,"l":22.68,"n":79,"o":22.705,"t":"2026-10-15T14:40:00Z","v":19530,"vw":22.725034},{"c":22.77,"h":22.83,"l":22.71,"n":116,"o":22.72,"t":"2026-10-15T14:45:00Z","v":24371,"vw":22.780452},{"c":22.8,"h":22.8,"l":22.725,"n":98,"o":22.755,"t":"2026-10-15T14:50:00Z","v":12340,"vw":22.760832},{"c":22.835,"h":22.86,"l":22.78,"n":195,"o":22.81,"t":"2026-10-15T14:55:00Z","v":43162,"vw":22.832872},{"c":23.105,"h":23.11,"l":22.82,"n":492,"o":22.83,"t":"2026-10-15T15:00:00Z","v":117247,"vw":23.007388},{"c":23.05,"h":23.11,"l":23.02,"n":195,"o":23.1,"t":"2026-10-15T15:05:00Z","v":41837,"vw":23.055051},{"c":23.1,"h":23.1,"l":23.05,"n":129,"o":23.075,"t":"2026-10-15T15:10:00Z","v":14472,"vw":23.077222},{"c":23.12,"h":23.13,"l":23.08,"n":109,"o":23.09,"t":"2026-10-15T15:15:00Z","v":18167,"vw":23.106818},{"c":23.1,"h":23.13,"l":23.0699,"n":173,"o":23.12,"t":"2026-10-15T15:20:00Z","v":34071,"vw":23.105942},{"c":23.11,"h":23.12,"l":23.07,"n":95,"o":23.1,"t":"2026-10-15T15:25:00Z","v":12982,"vw":23.10495},{"c":23.15,"h":23.155,"l":23.08,"n":124,"o":23.08,"t":"2026-10-15T15:30:00Z","v":34372,"vw":23.119529},{"c":23.26,"h":23.28,"l":23.15,"n":210,"o":23.16,"t":"2026-10-15T15:35:00Z","v":40689,"vw":23.217085},{"c":23.25,"h":23.32,"l":23.25,"n":228,"o":23.28,"t":"2026-10-15T15:40:00Z","v":63469,"vw":23.278977},{"c":23.25,"h":23.26,"l":23.2,"n":73,"o":23.2399,"t":"2026-10-15T15:45:00Z","v":16384,"vw":23.219664},{"c":23.26,"h":23.27,"l":23.25,"n":38,"o":23.26,"t":"2026-10-15T15:50:00Z","v":4116,"vw":23.263231},{"c":23.26,"h":23.295,"l":23.25,"n":32,"o":23.25,"t":"2026-10-15T15:55:00Z","v":4975,"vw":23.269648},{"c":23.23,"h":23.285,"l":23.23,"n":41,"o":23.25,"t":"2026-10-15T16:00:00Z","v":7271,"vw":23.252959},{"c":23.3,"h":23.3,"l":23.26,"n":43,"o":23.26,"t":"2026-10-15T16:05:00Z","v":4908,"vw":23.292138},{"c":23.265,"h":23.31,"l":23.265,"n":39,"o":23.29,"t":"2026-10-15T16:10:00Z","v":9537,"vw":23.276829},{"c":23.22,"h":23.26,"l":23.2098,"n":55,"o":23.26,"t":"2026-10-15T16:15:00Z","v":5038,"vw":23.237355},{"c":23.19,"h":23.24,"l":23.19,"n":28,"o":23.23,"t":"2026-10-15T16:20:00Z","v":2003,"vw":23.214652},{"c":23.1329,"h":23.18,"l":23.1329,"n":44,"o":23.17,"t":"2026-10-15T16:25:00Z","v":5297,"vw":23.150645},{"c":23.13,"h":23.165,"l":23.1,"n":47,"o":23.145,"t":"2026-10-15T16:30:00Z","v":13078,"vw":23.140364},{"c":23.13,"h":23.17,"l":23.13,"n":57,"o":23.14,"t":"2026-10-15T16:35:00Z","v":10864,"vw":23.160041},{"c":23.17,"h":23.17,"l":23.135,"n":51,"o":23.135,"t":"2026-10-15T16:40:00Z","v":13566,"vw":23.159481},{"c":23.2,"h":23.2,"l":23.19,"n":32,"o":23.19,"t":"2026-10-15T16:45:00Z","v":4909,"vw":23.196933},{"c":23.175,"h":23.2004,"l":23.175,"n":35,"o":23.2,"t":"2026-10-15T16:50:00Z","v":4919,"vw":23.194552},{"c":23.1999,"h":23.21,"l":23.17,"n":28,"o":23.19,"t":"2026-10-15T16:55:00Z","v":1349,"vw":23.193746},{"c":23.18,"h":23.21,"l":23.17,"n":43,"o":23.2,"t":"2026-10-15T17:00:00Z","v":6380,"vw":23.185073},{"c":23.23,"h":23.23,"l":23.2,"n":41,"o":23.2,"t":"2026-10-15T17:05:00Z","v":2732,"vw":23.21494},{"c":23.27,"h":23.27,"l":23.23,"n":61,"o":23.24,"t":"2026-10-15T17:10:00Z","v":47728,"vw":23.25903},{"c":23.37,"h":23.39,"l":23.28,"n":117,"o":23.28,"t":"2026-10-15T17:15:00Z","v":21326,"vw":23.356789},{"c":23.32,"h":23.42,"l":23.305,"n":58,"o":23.36,"t":"2026-10-15T17:20:00Z","v":28094,"vw":23.370101},{"c":23.285,"h":23.31,"l":23.2801,"n":27,"o":23.31,"t":"2026-10-15T17:25:00Z","v":12256,"vw":23.28581},{"c":23.32,"h":23.32,"l":23.29,"n":13,"o":23.295,"t":"2026-10-15T17:30:00Z","v":2101,"vw":23.293132},{"c":23.31,"h":23.335,"l":23.3,"n":42,"o":23.31,"t":"2026-10-15T17:35:00Z","v":9251,"vw":23.309461},{"c":23.33,"h":23.355,"l":23.32,"n":18,"o":23.32,"t":"2026-10-15T17:40:00Z","v":1496,"vw":23.335086},{"c":23.34,"h":23.345,"l":23.33,"n":10,"o":23.34,"t":"2026-10-15T17:45:00Z","v":886,"vw":23.339375},{"c":23.31,"h":23.335,"l":23.305,"n":102,"o":23.335,"t":"2026-10-15T17:50:00Z","v":2644,"vw":23.313675},{"c":23.31,"h":23.31,"l":23.31,"n":15,"o":23.31,"t":"2026-10-15T17:55:00Z","v":1701,"vw":23.31},{"c":23.26,"h":23.3,"l":23.26,"n":37,"o":23.3,"t":"2026-10-15T18:00:00Z","v":6325,"vw":23.276672},{"c":23.25,"h":23.27,"l":23.25,"n":29,"o":23.27,"t":"2026-10-15T18:05:00Z","v":6006,"vw":23.258573},{"c":23.23,"h":23.25,"l":23.23,"n":45,"o":23.25,"t":"2026-10-15T18:10:00Z","v":5115,"vw":23.236439},{"c":23.24,"h":23.25,"l":23.24,"n":26,"o":23.25,"t":"2026-10-15T18:15:00Z","v":1710,"vw":23.247857},{"c":23.225,"h":23.235,"l":23.2134,"n":17,"o":23.22,"t":"2026-10-15T18:20:00Z","v":3429,"vw":23.222836},{"c":23.26,"h":23.26,"l":23.24,"n":31,"o":23.24,"t":"2026-10-15T18:25:00Z","v":4335,"vw":23.24499},{"c":23.285,"h":23.3,"l":23.2601,"n":63,"o":23.275,"t":"2026-10-15T18:30:00Z","v":41899,"vw":23.267173},{"c":23.3,"h":23.3,"l":23.29,"n":18,"o":23.29,"t":"2026-10-15T18:35:00Z","v":373,"vw":23.296667},{"c":23.34,"h":23.34,"l":23.28,"n":28,"o":23.28,"t":"2026-10-15T18:40:00Z","v":2067,"vw":23.29706},{"c":23.34,"h":23.34,"l":23.33,"n":21,"o":23.34,"t":"2026-10-15T18:45:00Z","v":1851,"vw":23.338824},{"c":23.35,"h":23.35,"l":23.34,"n":13,"o":23.35,"t":"2026-10-15T18:50:00Z","v":3517,"vw":23.340571},{"c":23.36,"h":23.36,"l":23.33,"n":54,"o":23.34,"t":"2026-10-15T18:55:00Z","v":8303,"vw":23.342911},{"c":23.37,"h":23.38,"l":23.3599,"n":39,"o":23.36,"t":"2026-10-15T19:00:00Z","v":4129,"vw":23.372096},{"c":23.35,"h":23.39,"l":23.35,"n":31,"o":23.38,"t":"2026-10-15T19:05:00Z","v":2511,"vw":23.374921},{"c":23.365,"h":23.365,"l":23.34,"n":28,"o":23.345,"t":"2026-10-15T19:10:00Z","v":4780,"vw":23.353345},{"c":23.415,"h":23.415,"l":23.385,"n":63,"o":23.385,"t":"2026-10-15T19:15:00Z","v":12587,"vw":23.398714},{"c":23.44,"h":23.46,"l":23.405,"n":89,"o":23.41,"t":"2026-10-15T19:20:00Z","v":17124,"vw":23.443006},{"c":23.4,"h":23.435,"l":23.4,"n":67,"o":23.43,"t":"2026-10-15T19:25:00Z","v":13140,"vw":23.423172},{"c":23.375,"h":23.395,"l":23.375,"n":34,"o":23.395,"t":"2026-10-15T19:30:00Z","v":4733,"vw":23.383792},{"c":23.39,"h":23.39,"l":23.365,"n":22,"o":23.37,"t":"2026-10-15T19:35:00Z","v":6832,"vw":23.385265},{"c":23.395,"h":23.41,"l":23.38,"n":49,"o":23.395,"t":"2026-10-15T19:40:00Z","v":5799,"vw":23.395845},{"c":23.425,"h":23.425,"l":23.3977,"n":49,"o":23.3977,"t":"2026-10-15T19:45:00Z","v":3641,"vw":23.412073},{"c":23.415,"h":23.435,"l":23.39,"n":94,"o":23.42,"t":"2026-10-15T19:50:00Z","v":14880,"vw":23.416506},{"c":23.37,"h":23.405,"l":23.37,"n":222,"o":23.405,"t":"2026-10-15T19:55:00Z","v":61748,"vw":23.386622},{"c":23.4,"h":23.4,"l":23.37,"n":15,"o":23.38,"t":"2026-10-15T20:00:00Z","v":23407,"vw":23.380634},{"c":23.4,"h":23.4,"l":23.3899,"n":4,"o":23.3996,"t":"2026-10-15T20:05:00Z","v":400,"vw":23.394875},{"c":23.383,"h":23.383,"l":23.383,"n":2,"o":23.383,"t":"2026-10-15T20:10:00Z","v":125,"vw":23.383},{"c":23.43,"h":23.43,"l":23.43,"n":3,"o":23.43,"t":"2026-10-15T20:15:00Z","v":1000,"vw":23.43},{"c":23.45,"h":23.45,"l":23.45,"n":4,"o":23.45,"t":"2026-10-15T20:20:00Z","v":558,"vw":23.45},{"c":23.43,"h":23.43,"l":23.43,"n":4,"o":23.43,"t":"2026-10-15T20:25:00Z","v":640,"vw":23.43},{"c":23.36,"h":23.36,"l":23.35,"n":6,"o":23.36,"t":"2026-10-15T20:55:00Z","v":1100,"vw":23.354369},{"c":23.39,"h":23.39,"l":23.286,"n":4,"o":23.286,"t":"2026-10-15T21:05:00Z","v":1328,"vw":23.371101},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-15T22:25:00Z","v":540,"vw":23.45},{"c":23.4408,"h":23.4408,"l":23.4408,"n":1,"o":23.4408,"t":"2026-10-15T22:35:00Z","v":500,"vw":23.4408},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-15T23:00:00Z","v":433,"vw":23.45},{"c":23.36,"h":23.36,"l":23.35,"n":8,"o":23.35,"t":"2026-10-15T23:05:00Z","v":1000,"vw":23.356341},{"c":23.28,"h":23.3085,"l":23.28,"n":5,"o":23.3085,"t":"2026-10-15T23:10:00Z","v":663,"vw":23.296669},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-15T23:20:00Z","v":1000,"vw":23.25},{"c":23.26,"h":23.26,"l":23.25,"n":6,"o":23.25,"t":"2026-10-15T23:40:00Z","v":1551,"vw":23.257086},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-15T23:45:00Z","v":821,"vw":23.25},{"c":23.38,"h":23.4,"l":23.21,"n":13,"o":23.4,"t":"2026-10-16T08:00:00Z","v":9573,"vw":23.346077},{"c":23.43,"h":23.44,"l":23.42,"n":12,"o":23.44,"t":"2026-10-16T08:05:00Z","v":2500,"vw":23.429964},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-16T08:10:00Z","v":300,"vw":23.41},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-16T08:15:00Z","v":675,"vw":23.41},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-16T08:25:00Z","v":191,"vw":23.43},{"c":23.4,"h":23.4,"l":23.4,"n":5,"o":23.4,"t":"2026-10-16T09:00:00Z","v":600,"vw":23.4},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-10-16T09:40:00Z","v":830,"vw":23.37},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-16T10:00:00Z","v":500,"vw":23.32},{"c":23.31,"h":23.31,"l":23.31,"n":2,"o":23.31,"t":"2026-10-16T10:05:00Z","v":500,"vw":23.31},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-10-16T10:15:00Z","v":200,"vw":23.37},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-10-16T10:20:00Z","v":250,"vw":23.37},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-16T10:45:00Z","v":321,"vw":23.49},{"c":23.49,"h":23.49,"l":23.49,"n":10,"o":23.49,"t":"2026-10-16T10:50:00Z","v":1171,"vw":23.49},{"c":23.52,"h":23.52,"l":23.49,"n":8,"o":23.49,"t":"2026-10-16T11:00:00Z","v":1327,"vw":23.501087},{"c":23.53,"h":23.53,"l":23.53,"n":4,"o":23.53,"t":"2026-10-16T11:05:00Z","v":1062,"vw":23.53},{"c":23.73,"h":23.73,"l":23.54,"n":19,"o":23.54,"t":"2026-10-16T11:10:00Z","v":12273,"vw":23.679593},{"c":23.69,"h":23.73,"l":23.65,"n":15,"o":23.73,"t":"2026-10-16T11:15:00Z","v":8840,"vw":23.670611},{"c":23.68,"h":23.69,"l":23.67,"n":15,"o":23.69,"t":"2026-10-16T11:20:00Z","v":8813,"vw":23.681647},{"c":23.75,"h":23.76,"l":23.708,"n":7,"o":23.71,"t":"2026-10-16T11:25:00Z","v":4101,"vw":23.735561},{"c":23.6791,"h":23.72,"l":23.6791,"n":6,"o":23.72,"t":"2026-10-16T11:30:00Z","v":3200,"vw":23.693537},{"c":23.62,"h":23.66,"l":23.62,"n":6,"o":23.66,"t":"2026-10-16T11:35:00Z","v":2982,"vw":23.640885},{"c":23.63,"h":23.63,"l":23.62,"n":5,"o":23.63,"t":"2026-10-16T11:40:00Z","v":2673,"vw":23.626633},{"c":23.62,"h":23.63,"l":23.62,"n":2,"o":23.63,"t":"2026-10-16T11:45:00Z","v":1100,"vw":23.624545},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-16T11:50:00Z","v":600,"vw":23.62},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-16T11:55:00Z","v":400,"vw":23.61},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-10-16T12:00:00Z","v":400,"vw":23.61},{"c":23.5217,"h":23.54,"l":23.52,"n":5,"o":23.54,"t":"2026-10-16T12:05:00Z","v":2187,"vw":23.537083},{"c":23.51,"h":23.5201,"l":23.51,"n":11,"o":23.52,"t":"2026-10-16T12:10:00Z","v":3236,"vw":23.518054},{"c":23.53,"h":23.53,"l":23.49,"n":5,"o":23.49,"t":"2026-10-16T12:15:00Z","v":2305,"vw":23.512174},{"c":23.58,"h":23.58,"l":23.53,"n":6,"o":23.53,"t":"2026-10-16T12:20:00Z","v":3468,"vw":23.559423},{"c":23.59,"h":23.59,"l":23.59,"n":7,"o":23.59,"t":"2026-10-16T12:25:00Z","v":3500,"vw":23.59},{"c":23.59,"h":23.59,"l":23.58,"n":8,"o":23.59,"t":"2026-10-16T12:30:00Z","v":4323,"vw":23.585836},{"c":23.58,"h":23.59,"l":23.58,"n":3,"o":23.59,"t":"2026-10-16T12:35:00Z","v":1000,"vw":23.585198},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-16T12:40:00Z","v":1100,"vw":23.57},{"c":23.5221,"h":23.5221,"l":23.52,"n":5,"o":23.5203,"t":"2026-10-16T12:45:00Z","v":3100,"vw":23.520929},{"c":23.48,"h":23.5,"l":23.48,"n":3,"o":23.5,"t":"2026-10-16T12:50:00Z","v":1770,"vw":23.49548},{"c":23.47,"h":23.49,"l":23.47,"n":11,"o":23.49,"t":"2026-10-16T12:55:00Z","v":2302,"vw":23.480493},{"c":23.44,"h":23.48,"l":23.44,"n":10,"o":23.47,"t":"2026-10-16T13:00:00Z","v":3078,"vw":23.466423},{"c":23.44,"h":23.44,"l":23.4316,"n":14,"o":23.44,"t":"2026-10-16T13:05:00Z","v":2858,"vw":23.438518},{"c":23.48,"h":23.48,"l":23.45,"n":101,"o":23.45,"t":"2026-10-16T13:10:00Z","v":7607,"vw":23.457269},{"c":23.47,"h":23.48,"l":23.47,"n":16,"o":23.48,"t":"2026-10-16T13:15:00Z","v":12213,"vw":23.47631},{"c":23.48,"h":23.49,"l":23.47,"n":10,"o":23.47,"t":"2026-10-16T13:20:00Z","v":4618,"vw":23.476683},{"c":23.48,"h":23.49,"l":23.45,"n":16,"o":23.48,"t":"2026-10-16T13:25:00Z","v":4668,"vw":23.47119},{"c":23.4,"h":23.48,"l":23.39,"n":217,"o":23.47,"t":"2026-10-16T13:30:00Z","v":40991,"vw":23.43672},{"c":23.45,"h":23.45,"l":23.39,"n":133,"o":23.41,"t":"2026-10-16T13:35:00Z","v":36257,"vw":23.422522},{"c":23.46,"h":23.46,"l":23.41,"n":46,"o":23.45,"t":"2026-10-16T13:40:00Z","v":7912,"vw":23.429411},{"c":23.378,"h":23.46,"l":23.3601,"n":62,"o":23.46,"t":"2026-10-16T13:45:00Z","v":9509,"vw":23.402775},{"c":23.43,"h":23.43,"l":23.3332,"n":87,"o":23.38,"t":"2026-10-16T13:50:00Z","v":19591,"vw":23.358839},{"c":23.44,"h":23.48,"l":23.44,"n":87,"o":23.45,"t":"2026-10-16T13:55:00Z","v":21584,"vw":23.452214},{"c":23.45,"h":23.46,"l":23.42,"n":99,"o":23.435,"t":"2026-10-16T14:00:00Z","v":28065,"vw":23.443398},{"c":23.4351,"h":23.455,"l":23.43,"n":41,"o":23.45,"t":"2026-10-16T14:05:00Z","v":6764,"vw":23.43883},{"c":23.52,"h":23.53,"l":23.4247,"n":90,"o":23.4247,"t":"2026-10-16T14:10:00Z","v":23408,"vw":23.493122},{"c":23.59,"h":23.59,"l":23.52,"n":86,"o":23.52,"t":"2026-10-16T14:15:00Z","v":13034,"vw":23.569519},{"c":23.5999,"h":23.62,"l":23.56,"n":62,"o":23.6,"t":"2026-10-16T14:20:00Z","v":9487,"vw":23.603964},{"c":23.59,"h":23.62,"l":23.57,"n":55,"o":23.62,"t":"2026-10-16T14:25:00Z","v":10316,"vw":23.59211},{"c":23.61,"h":23.61,"l":23.58,"n":32,"o":23.58,"t":"2026-10-16T14:30:00Z","v":5619,"vw":23.60596},{"c":23.595,"h":23.64,"l":23.595,"n":37,"o":23.635,"t":"2026-10-16T14:35:00Z","v":2385,"vw":23.628763},{"c":23.5799,"h":23.6,"l":23.56,"n":45,"o":23.6,"t":"2026-10-16T14:40:00Z","v":8477,"vw":23.582328},{"c":23.58,"h":23.6,"l":23.575,"n":35,"o":23.5858,"t":"2026-10-16T14:45:00Z","v":3895,"vw":23.583661},{"c":23.46,"h":23.58,"l":23.46,"n":77,"o":23.58,"t":"2026-10-16T14:50:00Z","v":15596,"vw":23.527423},{"c":23.435,"h":23.49,"l":23.435,"n":44,"o":23.46,"t":"2026-10-16T14:55:00Z","v":9353,"vw":23.452879},{"c":23.39,"h":23.43,"l":23.37,"n":121,"o":23.43,"t":"2026-10-16T15:00:00Z","v":28046,"vw":23.388276},{"c":23.27,"h":23.39,"l":23.23,"n":204,"o":23.39,"t":"2026-10-16T15:05:00Z","v":47029,"vw":23.28626},{"c":23.34,"h":23.36,"l":23.29,"n":130,"o":23.29,"t":"2026-10-16T15:10:00Z","v":21139,"vw":23.342068},{"c":23.295,"h":23.34,"l":23.29,"n":75,"o":23.34,"t":"2026-10-16T15:15:00Z","v":12977,"vw":23.316729},{"c":23.255,"h":23.3,"l":23.215,"n":35,"o":23.3,"t":"2026-10-16T15:20:00Z","v":11704,"vw":23.246653},{"c":23.26,"h":23.29,"l":23.245,"n":45,"o":23.26,"t":"2026-10-16T15:25:00Z","v":6361,"vw":23.26353},{"c":23.31,"h":23.315,"l":23.26,"n":86,"o":23.26,"t":"2026-10-16T15:30:00Z","v":58947,"vw":23.303654},{"c":23.3,"h":23.315,"l":23.3,"n":56,"o":23.31,"t":"2026-10-16T15:35:00Z","v":7491,"vw":23.307135},{"c":23.285,"h":23.3,"l":23.27,"n":48,"o":23.3,"t":"2026-10-16T15:40:00Z","v":3801,"vw":23.289034},{"c":23.24,"h":23.29,"l":23.24,"n":251,"o":23.28,"t":"2026-10-16T15:45:00Z","v":136570,"vw":23.277329},{"c":23.185,"h":23.2351,"l":23.18,"n":105,"o":23.235,"t":"2026-10-16T15:50:00Z","v":13270,"vw":23.202674},{"c":23.165,"h":23.19,"l":23.16,"n":87,"o":23.19,"t":"2026-10-16T15:55:00Z","v":23498,"vw":23.180862},{"c":23.14,"h":23.16,"l":23.11,"n":184,"o":23.16,"t":"2026-10-16T16:00:00Z","v":39215,"vw":23.131352},{"c":23.17,"h":23.175,"l":23.14,"n":85,"o":23.15,"t":"2026-10-16T16:05:00Z","v":11893,"vw":23.159356},{"c":23.25,"h":23.25,"l":23.18,"n":85,"o":23.18,"t":"2026-10-16T16:10:00Z","v":14511,"vw":23.200097},{"c":23.235,"h":23.28,"l":23.235,"n":31,"o":23.26,"t":"2026-10-16T16:15:00Z","v":6039,"vw":23.252103},{"c":23.29,"h":23.29,"l":23.255,"n":38,"o":23.255,"t":"2026-10-16T16:20:00Z","v":13671,"vw":23.281667},{"c":23.29,"h":23.31,"l":23.29,"n":74,"o":23.29,"t":"2026-10-16T16:25:00Z","v":11953,"vw":23.297388},{"c":23.245,"h":23.295,"l":23.24,"n":49,"o":23.295,"t":"2026-10-16T16:30:00Z","v":11310,"vw":23.276711},{"c":23.27,"h":23.2759,"l":23.23,"n":44,"o":23.24,"t":"2026-10-16T16:35:00Z","v":5540,"vw":23.256538},{"c":23.24,"h":23.27,"l":23.21,"n":49,"o":23.27,"t":"2026-10-16T16:40:00Z","v":4033,"vw":23.239474},{"c":23.19,"h":23.245,"l":23.185,"n":36,"o":23.245,"t":"2026-10-16T16:45:00Z","v":3282,"vw":23.225309},{"c":23.18,"h":23.18,"l":23.14,"n":82,"o":23.18,"t":"2026-10-16T16:50:00Z","v":16712,"vw":23.165574},{"c":23.17,"h":23.19,"l":23.165,"n":34,"o":23.19,"t":"2026-10-16T16:55:00Z","v":5930,"vw":23.179894},{"c":23.11,"h":23.18,"l":23.1,"n":81,"o":23.18,"t":"2026-10-16T17:00:00Z","v":17007,"vw":23.133249},{"c":23.055,"h":23.1,"l":23.03,"n":157,"o":23.09,"t":"2026-10-16T17:05:00Z","v":34507,"vw":23.064542},{"c":22.9809,"h":23.055,"l":22.98,"n":391,"o":23.05,"t":"2026-10-16T17:10:00Z","v":280263,"vw":23.018519},{"c":22.82,"h":22.97,"l":22.82,"n":173,"o":22.97,"t":"2026-10-16T17:15:00Z","v":40119,"vw":22.888143},{"c":22.845,"h":22.905,"l":22.82,"n":201,"o":22.82,"t":"2026-10-16T17:20:00Z","v":96651,"vw":22.840768},{"c":22.8786,"h":22.89,"l":22.805,"n":126,"o":22.84,"t":"2026-10-16T17:25:00Z","v":129881,"vw":22.830958},{"c":23.05,"h":23.05,"l":22.88,"n":377,"o":22.88,"t":"2026-10-16T17:30:00Z","v":94647,"vw":22.975708},{"c":23.04,"h":23.11,"l":23.02,"n":108,"o":23.045,"t":"2026-10-16T17:35:00Z","v":20910,"vw":23.054415},{"c":23.1093,"h":23.19,"l":23.03,"n":142,"o":23.03,"t":"2026-10-16T17:40:00Z","v":27573,"vw":23.085383},{"c":23.05,"h":23.13,"l":23.0499,"n":43,"o":23.11,"t":"2026-10-16T17:45:00Z","v":5382,"vw":23.111315},{"c":22.985,"h":23.04,"l":22.985,"n":157,"o":23.04,"t":"2026-10-16T17:50:00Z","v":9906,"vw":23.019038},{"c":22.975,"h":23,"l":22.96,"n":90,"o":23,"t":"2026-10-16T17:55:00Z","v":19896,"vw":22.965931},{"c":22.96,"h":22.99,"l":22.95,"n":176,"o":22.97,"t":"2026-10-16T18:00:00Z","v":50477,"vw":22.984384},{"c":23.01,"h":23.01,"l":22.96,"n":48,"o":22.96,"t":"2026-10-16T18:05:00Z","v":6009,"vw":22.986204},{"c":23.015,"h":23.03,"l":22.985,"n":42,"o":23.01,"t":"2026-10-16T18:10:00Z","v":6364,"vw":23.008639},{"c":23,"h":23.03,"l":23,"n":45,"o":23.02,"t":"2026-10-16T18:15:00Z","v":3628,"vw":23.022935},{"c":23.04,"h":23.045,"l":22.97,"n":74,"o":22.97,"t":"2026-10-16T18:20:00Z","v":7821,"vw":23.012282},{"c":23.02,"h":23.035,"l":23.01,"n":56,"o":23.035,"t":"2026-10-16T18:25:00Z","v":8592,"vw":23.020827},{"c":23.02,"h":23.045,"l":23.005,"n":98,"o":23.02,"t":"2026-10-16T18:30:00Z","v":24268,"vw":23.031025},{"c":23.03,"h":23.0395,"l":23.005,"n":90,"o":23.02,"t":"2026-10-16T18:35:00Z","v":20567,"vw":23.018254},{"c":22.93,"h":23.05,"l":22.89,"n":238,"o":23.05,"t":"2026-10-16T18:40:00Z","v":66986,"vw":22.940303},{"c":22.96,"h":22.985,"l":22.89,"n":251,"o":22.9199,"t":"2026-10-16T18:45:00Z","v":72734,"vw":22.937737},{"c":22.87,"h":22.96,"l":22.855,"n":82,"o":22.96,"t":"2026-10-16T18:50:00Z","v":15403,"vw":22.902631},{"c":22.92,"h":22.92,"l":22.84,"n":87,"o":22.87,"t":"2026-10-16T18:55:00Z","v":19957,"vw":22.886081},{"c":22.91,"h":22.93,"l":22.89,"n":44,"o":22.92,"t":"2026-10-16T19:00:00Z","v":3999,"vw":22.902751},{"c":22.91,"h":22.91,"l":22.85,"n":106,"o":22.895,"t":"2026-10-16T19:05:00Z","v":22182,"vw":22.875648},{"c":22.98,"h":22.9808,"l":22.91,"n":48,"o":22.91,"t":"2026-10-16T19:10:00Z","v":8044,"vw":22.948066},{"c":23,"h":23.01,"l":22.97,"n":69,"o":23,"t":"2026-10-16T19:15:00Z","v":17562,"vw":23.000062},{"c":23.02,"h":23.02,"l":22.985,"n":65,"o":22.995,"t":"2026-10-16T19:20:00Z","v":10018,"vw":23.009127},{"c":23.02,"h":23.06,"l":23.02,"n":53,"o":23.03,"t":"2026-10-16T19:25:00Z","v":13229,"vw":23.03192},{"c":22.955,"h":23.02,"l":22.955,"n":100,"o":23.02,"t":"2026-10-16T19:30:00Z","v":26260,"vw":22.979588},{"c":22.92,"h":22.955,"l":22.915,"n":68,"o":22.955,"t":"2026-10-16T19:35:00Z","v":8565,"vw":22.931377},{"c":22.91,"h":22.935,"l":22.9099,"n":143,"o":22.915,"t":"2026-10-16T19:40:00Z","v":18031,"vw":22.923061},{"c":22.95,"h":22.95,"l":22.91,"n":124,"o":22.91,"t":"2026-10-16T19:45:00Z","v":17349,"vw":22.926622},{"c":22.985,"h":22.985,"l":22.94,"n":71,"o":22.95,"t":"2026-10-16T19:50:00Z","v":6765,"vw":22.955721},{"c":22.985,"h":23.01,"l":22.98,"n":156,"o":23.01,"t":"2026-10-16T19:55:00Z","v":32073,"vw":22.994343},{"c":22.9631,"h":22.9815,"l":22.95,"n":23,"o":22.98,"t":"2026-10-16T20:00:00Z","v":3066,"vw":22.971415},{"c":22.98,"h":22.9803,"l":22.98,"n":3,"o":22.9803,"t":"2026-10-16T20:15:00Z","v":204,"vw":22.98015},{"c":23.001,"h":23.001,"l":23.001,"n":2,"o":23.001,"t":"2026-10-16T20:20:00Z","v":502,"vw":23.001},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-16T20:35:00Z","v":453,"vw":23},{"c":23,"h":23,"l":23,"n":79,"o":23,"t":"2026-10-16T20:45:00Z","v":9547,"vw":23},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-16T20:50:00Z","v":180,"vw":23.04},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-16T21:00:00Z","v":119,"vw":22.99},{"c":23,"h":23.025,"l":23,"n":3,"o":23.025,"t":"2026-10-16T21:20:00Z","v":500,"vw":23.005},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-16T21:25:00Z","v":736,"vw":22.99},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-16T22:00:00Z","v":220,"vw":22.95},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-16T22:30:00Z","v":3384,"vw":23.75},{"c":22.95,"h":22.98,"l":22.95,"n":3,"o":22.98,"t":"2026-10-16T22:45:00Z","v":1694,"vw":22.951771},{"c":23.2,"h":23.2,"l":23.18,"n":2,"o":23.18,"t":"2026-10-16T23:15:00Z","v":375,"vw":23.1872},{"c":23.11,"h":23.11,"l":23.11,"n":3,"o":23.11,"t":"2026-10-16T23:20:00Z","v":482,"vw":23.11},{"c":23.0739,"h":23.0739,"l":23.0739,"n":1,"o":23.0739,"t":"2026-10-16T23:55:00Z","v":100,"vw":23.0739},{"c":23.28,"h":23.28,"l":23.13,"n":13,"o":23.28,"t":"2026-10-19T08:00:00Z","v":8928,"vw":23.254688},{"c":23.15,"h":23.28,"l":23.15,"n":5,"o":23.28,"t":"2026-10-19T08:05:00Z","v":1000,"vw":23.224},{"c":23.17,"h":23.17,"l":23.17,"n":4,"o":23.17,"t":"2026-10-19T08:10:00Z","v":700,"vw":23.17},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-19T08:15:00Z","v":2000,"vw":23.18},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-19T08:25:00Z","v":200,"vw":23.21},{"c":23.2,"h":23.22,"l":23.2,"n":22,"o":23.21,"t":"2026-10-19T08:30:00Z","v":5700,"vw":23.212281},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-19T08:35:00Z","v":451,"vw":23.2},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-19T08:45:00Z","v":800,"vw":23.22},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-19T09:15:00Z","v":200,"vw":23.24},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-19T09:45:00Z","v":450,"vw":23.3},{"c":23.19,"h":23.21,"l":23.19,"n":5,"o":23.21,"t":"2026-10-19T10:10:00Z","v":2600,"vw":23.209231},{"c":23.17,"h":23.17,"l":23.17,"n":3,"o":23.17,"t":"2026-10-19T10:20:00Z","v":2300,"vw":23.17},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-19T10:25:00Z","v":500,"vw":23.12},{"c":23.07,"h":23.07,"l":23.06,"n":11,"o":23.07,"t":"2026-10-19T10:30:00Z","v":7900,"vw":23.068986},{"c":23.13,"h":23.13,"l":23.05,"n":7,"o":23.05,"t":"2026-10-19T10:35:00Z","v":2790,"vw":23.064815},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-19T10:45:00Z","v":400,"vw":23.12},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-19T10:55:00Z","v":500,"vw":23.14},{"c":23.0608,"h":23.0608,"l":23.0608,"n":1,"o":23.0608,"t":"2026-10-19T11:05:00Z","v":225,"vw":23.0608},{"c":23.04,"h":23.04,"l":23.02,"n":11,"o":23.04,"t":"2026-10-19T11:15:00Z","v":3085,"vw":23.030667},{"c":23.04,"h":23.04,"l":23.04,"n":7,"o":23.04,"t":"2026-10-19T11:20:00Z","v":3672,"vw":23.04},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-19T11:25:00Z","v":600,"vw":23.05},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-10-19T11:30:00Z","v":1300,"vw":23.02},{"c":23.04,"h":23.04,"l":23.04,"n":2,"o":23.04,"t":"2026-10-19T11:40:00Z","v":500,"vw":23.04},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-19T11:45:00Z","v":100,"vw":23.06},{"c":23.08,"h":23.08,"l":23.06,"n":20,"o":23.06,"t":"2026-10-19T12:00:00Z","v":5310,"vw":23.065961},{"c":23.09,"h":23.09,"l":23.07,"n":6,"o":23.07,"t":"2026-10-19T12:10:00Z","v":2240,"vw":23.073036},{"c":23.12,"h":23.13,"l":23.11,"n":9,"o":23.13,"t":"2026-10-19T12:15:00Z","v":3100,"vw":23.115486},{"c":23.11,"h":23.11,"l":23.1,"n":7,"o":23.11,"t":"2026-10-19T12:20:00Z","v":1955,"vw":23.104604},{"c":23.1191,"h":23.12,"l":23.11,"n":6,"o":23.11,"t":"2026-10-19T12:25:00Z","v":880,"vw":23.113959},{"c":23.13,"h":23.14,"l":23.12,"n":21,"o":23.12,"t":"2026-10-19T12:30:00Z","v":5400,"vw":23.128519},{"c":23.13,"h":23.15,"l":23.13,"n":12,"o":23.13,"t":"2026-10-19T12:35:00Z","v":3700,"vw":23.138108},{"c":23.12,"h":23.12,"l":23.12,"n":4,"o":23.12,"t":"2026-10-19T12:40:00Z","v":800,"vw":23.12},{"c":23.12,"h":23.12,"l":23.12,"n":2,"o":23.12,"t":"2026-10-19T12:45:00Z","v":301,"vw":23.12},{"c":23.1,"h":23.11,"l":23.1,"n":6,"o":23.11,"t":"2026-10-19T12:50:00Z","v":1700,"vw":23.108203},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-19T13:00:00Z","v":105,"vw":23.15},{"c":23.1,"h":23.15,"l":23.1,"n":4,"o":23.15,"t":"2026-10-19T13:05:00Z","v":1150,"vw":23.136364},{"c":23.07,"h":23.1,"l":23.07,"n":6,"o":23.1,"t":"2026-10-19T13:10:00Z","v":1950,"vw":23.087179},{"c":23.09,"h":23.09,"l":23.05,"n":14,"o":23.05,"t":"2026-10-19T13:15:00Z","v":5661,"vw":23.087868},{"c":23.12,"h":23.12,"l":23.1,"n":4,"o":23.1,"t":"2026-10-19T13:20:00Z","v":1000,"vw":23.110132},{"c":23.09,"h":23.11,"l":23.09,"n":14,"o":23.11,"t":"2026-10-19T13:25:00Z","v":3241,"vw":23.096329},{"c":23.03,"h":23.08,"l":23.02,"n":224,"o":23.08,"t":"2026-10-19T13:30:00Z","v":40846,"vw":23.05893},{"c":22.95,"h":23.03,"l":22.92,"n":295,"o":23.0212,"t":"2026-10-19T13:35:00Z","v":80751,"vw":23.003183},{"c":22.98,"h":23.01,"l":22.94,"n":101,"o":22.955,"t":"2026-10-19T13:40:00Z","v":30526,"vw":22.970412},{"c":22.96,"h":23.02,"l":22.955,"n":166,"o":22.98,"t":"2026-10-19T13:45:00Z","v":44926,"vw":22.981165},{"c":22.91,"h":22.9813,"l":22.891,"n":265,"o":22.97,"t":"2026-10-19T13:50:00Z","v":86748,"vw":22.923396},{"c":22.86,"h":22.92,"l":22.85,"n":104,"o":22.89,"t":"2026-10-19T13:55:00Z","v":14289,"vw":22.887942},{"c":22.79,"h":22.8701,"l":22.73,"n":186,"o":22.87,"t":"2026-10-19T14:00:00Z","v":31669,"vw":22.768905},{"c":22.79,"h":22.89,"l":22.78,"n":204,"o":22.79,"t":"2026-10-19T14:05:00Z","v":39284,"vw":22.840486},{"c":22.87,"h":22.88,"l":22.755,"n":219,"o":22.79,"t":"2026-10-19T14:10:00Z","v":36006,"vw":22.811501},{"c":22.8583,"h":22.89,"l":22.8001,"n":84,"o":22.88,"t":"2026-10-19T14:15:00Z","v":8407,"vw":22.855889},{"c":22.82,"h":22.86,"l":22.82,"n":95,"o":22.84,"t":"2026-10-19T14:20:00Z","v":11635,"vw":22.841661},{"c":22.84,"h":22.845,"l":22.78,"n":86,"o":22.81,"t":"2026-10-19T14:25:00Z","v":10820,"vw":22.801748},{"c":22.765,"h":22.835,"l":22.76,"n":108,"o":22.835,"t":"2026-10-19T14:30:00Z","v":21869,"vw":22.778544},{"c":22.81,"h":22.82,"l":22.8,"n":112,"o":22.8,"t":"2026-10-19T14:35:00Z","v":23856,"vw":22.809183},{"c":22.85,"h":22.85,"l":22.81,"n":52,"o":22.81,"t":"2026-10-19T14:40:00Z","v":7783,"vw":22.825755},{"c":22.94,"h":23.1,"l":22.87,"n":346,"o":22.87,"t":"2026-10-19T14:45:00Z","v":73141,"vw":23.017049},{"c":22.9439,"h":23,"l":22.915,"n":67,"o":22.93,"t":"2026-10-19T14:50:00Z","v":17479,"vw":22.953262},{"c":22.98,"h":22.98,"l":22.9344,"n":46,"o":22.945,"t":"2026-10-19T14:55:00Z","v":4184,"vw":22.944818},{"c":22.975,"h":22.99,"l":22.93,"n":72,"o":22.9703,"t":"2026-10-19T15:00:00Z","v":12901,"vw":22.958755},{"c":22.965,"h":22.98,"l":22.925,"n":82,"o":22.96,"t":"2026-10-19T15:05:00Z","v":16014,"vw":22.959548},{"c":22.945,"h":22.98,"l":22.935,"n":48,"o":22.96,"t":"2026-10-19T15:10:00Z","v":17426,"vw":22.96672},{"c":22.97,"h":22.97,"l":22.935,"n":58,"o":22.945,"t":"2026-10-19T15:15:00Z","v":5428,"vw":22.962021},{"c":23.06,"h":23.065,"l":22.97,"n":121,"o":22.98,"t":"2026-10-19T15:20:00Z","v":21877,"vw":23.035791},{"c":23.01,"h":23.07,"l":23.01,"n":64,"o":23.07,"t":"2026-10-19T15:25:00Z","v":10243,"vw":23.038398},{"c":22.92,"h":22.98,"l":22.89,"n":72,"o":22.98,"t":"2026-10-19T15:30:00Z","v":11589,"vw":22.923481},{"c":22.8828,"h":22.93,"l":22.88,"n":63,"o":22.92,"t":"2026-10-19T15:35:00Z","v":9127,"vw":22.915765},{"c":22.87,"h":22.9,"l":22.86,"n":61,"o":22.88,"t":"2026-10-19T15:40:00Z","v":5933,"vw":22.882718},{"c":22.855,"h":22.87,"l":22.835,"n":101,"o":22.86,"t":"2026-10-19T15:45:00Z","v":18256,"vw":22.847982},{"c":22.83,"h":22.85,"l":22.82,"n":130,"o":22.835,"t":"2026-10-19T15:50:00Z","v":25505,"vw":22.832882},{"c":22.81,"h":22.855,"l":22.805,"n":170,"o":22.83,"t":"2026-10-19T15:55:00Z","v":34355,"vw":22.82913},{"c":22.8,"h":22.825,"l":22.75,"n":185,"o":22.81,"t":"2026-10-19T16:00:00Z","v":29500,"vw":22.789844},{"c":22.845,"h":22.845,"l":22.795,"n":106,"o":22.805,"t":"2026-10-19T16:05:00Z","v":15522,"vw":22.810305},{"c":22.9,"h":22.91,"l":22.85,"n":68,"o":22.85,"t":"2026-10-19T16:10:00Z","v":7694,"vw":22.879442},{"c":22.9,"h":22.905,"l":22.89,"n":34,"o":22.89,"t":"2026-10-19T16:15:00Z","v":4014,"vw":22.895769},{"c":22.88,"h":22.91,"l":22.85,"n":161,"o":22.91,"t":"2026-10-19T16:20:00Z","v":22067,"vw":22.868838},{"c":22.89,"h":22.9099,"l":22.86,"n":53,"o":22.875,"t":"2026-10-19T16:25:00Z","v":9379,"vw":22.880543},{"c":22.895,"h":22.905,"l":22.865,"n":344,"o":22.89,"t":"2026-10-19T16:30:00Z","v":140551,"vw":22.886156},{"c":22.88,"h":22.9,"l":22.87,"n":72,"o":22.89,"t":"2026-10-19T16:35:00Z","v":21873,"vw":22.887097},{"c":22.895,"h":22.9,"l":22.88,"n":23,"o":22.88,"t":"2026-10-19T16:40:00Z","v":3681,"vw":22.888879},{"c":22.89,"h":22.9,"l":22.87,"n":24,"o":22.9,"t":"2026-10-19T16:45:00Z","v":7223,"vw":22.886353},{"c":22.89,"h":22.905,"l":22.89,"n":30,"o":22.89,"t":"2026-10-19T16:50:00Z","v":4504,"vw":22.898345},{"c":22.88,"h":22.91,"l":22.88,"n":83,"o":22.89,"t":"2026-10-19T16:55:00Z","v":21363,"vw":22.892346},{"c":22.91,"h":22.9199,"l":22.88,"n":42,"o":22.88,"t":"2026-10-19T17:00:00Z","v":5435,"vw":22.903027},{"c":22.87,"h":22.89,"l":22.87,"n":18,"o":22.88,"t":"2026-10-19T17:05:00Z","v":1411,"vw":22.882727},{"c":22.86,"h":22.87,"l":22.855,"n":34,"o":22.87,"t":"2026-10-19T17:10:00Z","v":5368,"vw":22.864672},{"c":22.88,"h":22.91,"l":22.8599,"n":35,"o":22.86,"t":"2026-10-19T17:15:00Z","v":4663,"vw":22.881179},{"c":22.9,"h":22.9161,"l":22.86,"n":45,"o":22.865,"t":"2026-10-19T17:20:00Z","v":11173,"vw":22.905779},{"c":22.88,"h":22.91,"l":22.88,"n":73,"o":22.89,"t":"2026-10-19T17:25:00Z","v":12531,"vw":22.886725},{"c":22.87,"h":22.875,"l":22.85,"n":43,"o":22.86,"t":"2026-10-19T17:30:00Z","v":5896,"vw":22.860541},{"c":22.855,"h":22.86,"l":22.84,"n":30,"o":22.86,"t":"2026-10-19T17:35:00Z","v":3272,"vw":22.843132},{"c":22.865,"h":22.89,"l":22.8501,"n":75,"o":22.86,"t":"2026-10-19T17:40:00Z","v":18585,"vw":22.87291},{"c":22.82,"h":22.845,"l":22.82,"n":57,"o":22.84,"t":"2026-10-19T17:45:00Z","v":11935,"vw":22.836839},{"c":22.83,"h":22.835,"l":22.81,"n":47,"o":22.825,"t":"2026-10-19T17:50:00Z","v":9611,"vw":22.826594},{"c":22.845,"h":22.85,"l":22.82,"n":189,"o":22.83,"t":"2026-10-19T17:55:00Z","v":9558,"vw":22.831789},{"c":22.91,"h":22.92,"l":22.85,"n":134,"o":22.85,"t":"2026-10-19T18:00:00Z","v":17126,"vw":22.887479},{"c":22.93,"h":22.93,"l":22.905,"n":50,"o":22.92,"t":"2026-10-19T18:05:00Z","v":8476,"vw":22.919381},{"c":22.88,"h":22.93,"l":22.875,"n":28,"o":22.93,"t":"2026-10-19T18:10:00Z","v":4224,"vw":22.886383},{"c":22.85,"h":22.88,"l":22.85,"n":93,"o":22.88,"t":"2026-10-19T18:15:00Z","v":21971,"vw":22.862376},{"c":22.795,"h":22.85,"l":22.795,"n":29,"o":22.85,"t":"2026-10-19T18:20:00Z","v":2983,"vw":22.815683},{"c":22.78,"h":22.8,"l":22.775,"n":43,"o":22.8,"t":"2026-10-19T18:25:00Z","v":4378,"vw":22.781234},{"c":22.84,"h":22.84,"l":22.8,"n":34,"o":22.8,"t":"2026-10-19T18:30:00Z","v":3583,"vw":22.825199},{"c":22.865,"h":22.865,"l":22.825,"n":51,"o":22.825,"t":"2026-10-19T18:35:00Z","v":16606,"vw":22.843314},{"c":22.865,"h":22.875,"l":22.86,"n":46,"o":22.86,"t":"2026-10-19T18:40:00Z","v":5152,"vw":22.866974},{"c":22.885,"h":22.9,"l":22.87,"n":54,"o":22.87,"t":"2026-10-19T18:45:00Z","v":7595,"vw":22.882377},{"c":22.88,"h":22.91,"l":22.88,"n":50,"o":22.885,"t":"2026-10-19T18:50:00Z","v":8321,"vw":22.892361},{"c":22.8727,"h":22.8951,"l":22.87,"n":38,"o":22.895,"t":"2026-10-19T18:55:00Z","v":5463,"vw":22.882172},{"c":22.87,"h":22.87,"l":22.85,"n":46,"o":22.87,"t":"2026-10-19T19:00:00Z","v":6114,"vw":22.866528},{"c":22.835,"h":22.88,"l":22.835,"n":72,"o":22.88,"t":"2026-10-19T19:05:00Z","v":14240,"vw":22.84928},{"c":22.85,"h":22.8572,"l":22.835,"n":64,"o":22.84,"t":"2026-10-19T19:10:00Z","v":9869,"vw":22.847852},{"c":22.87,"h":22.88,"l":22.85,"n":52,"o":22.85,"t":"2026-10-19T19:15:00Z","v":6843,"vw":22.856125},{"c":22.89,"h":22.89,"l":22.86,"n":28,"o":22.875,"t":"2026-10-19T19:20:00Z","v":3969,"vw":22.869783},{"c":22.87,"h":22.88,"l":22.86,"n":36,"o":22.88,"t":"2026-10-19T19:25:00Z","v":4765,"vw":22.869637},{"c":22.855,"h":22.86,"l":22.845,"n":39,"o":22.86,"t":"2026-10-19T19:30:00Z","v":4138,"vw":22.853102},{"c":22.875,"h":22.88,"l":22.86,"n":32,"o":22.86,"t":"2026-10-19T19:35:00Z","v":4567,"vw":22.871632},{"c":22.91,"h":22.91,"l":22.875,"n":69,"o":22.875,"t":"2026-10-19T19:40:00Z","v":6963,"vw":22.890217},{"c":22.86,"h":22.905,"l":22.86,"n":77,"o":22.905,"t":"2026-10-19T19:45:00Z","v":13056,"vw":22.870273},{"c":22.79,"h":22.83,"l":22.7801,"n":112,"o":22.83,"t":"2026-10-19T19:50:00Z","v":23886,"vw":22.811849},{"c":22.82,"h":22.82,"l":22.79,"n":191,"o":22.79,"t":"2026-10-19T19:55:00Z","v":31901,"vw":22.805794},{"c":22.86,"h":22.86,"l":22.81,"n":16,"o":22.81,"t":"2026-10-19T20:00:00Z","v":19203,"vw":22.812091},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-19T20:35:00Z","v":1000,"vw":22.88},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-19T21:55:00Z","v":200,"vw":23},{"c":23.01,"h":23.01,"l":22.75,"n":9,"o":22.75,"t":"2026-10-20T08:00:00Z","v":3513,"vw":22.858795},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-20T08:05:00Z","v":200,"vw":22.78},{"c":22.71,"h":22.71,"l":22.71,"n":5,"o":22.71,"t":"2026-10-20T08:10:00Z","v":1000,"vw":22.71},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-20T08:15:00Z","v":530,"vw":22.73},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-20T08:25:00Z","v":100,"vw":22.75},{"c":22.69,"h":22.7,"l":22.69,"n":4,"o":22.7,"t":"2026-10-20T08:50:00Z","v":801,"vw":22.695},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-10-20T09:00:00Z","v":400,"vw":22.74},{"c":22.69,"h":22.69,"l":22.67,"n":5,"o":22.67,"t":"2026-10-20T09:05:00Z","v":1323,"vw":22.682094},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-20T09:10:00Z","v":200,"vw":22.68},{"c":22.76,"h":22.76,"l":22.76,"n":3,"o":22.76,"t":"2026-10-20T10:05:00Z","v":900,"vw":22.76},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-20T11:15:00Z","v":500,"vw":22.75},{"c":22.8,"h":22.8,"l":22.79,"n":3,"o":22.79,"t":"2026-10-20T12:20:00Z","v":551,"vw":22.797273},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-20T12:25:00Z","v":491,"vw":22.82},{"c":22.77,"h":22.77,"l":22.77,"n":2,"o":22.77,"t":"2026-10-20T12:30:00Z","v":500,"vw":22.77},{"c":22.8,"h":22.81,"l":22.77,"n":13,"o":22.77,"t":"2026-10-20T12:35:00Z","v":13530,"vw":22.798042},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-20T12:40:00Z","v":271,"vw":22.81},{"c":22.85,"h":22.9,"l":22.84,"n":10,"o":22.88,"t":"2026-10-20T12:45:00Z","v":1045,"vw":22.863158},{"c":22.843,"h":22.8501,"l":22.84,"n":10,"o":22.84,"t":"2026-10-20T12:50:00Z","v":6601,"vw":22.844475},{"c":22.8485,"h":22.8485,"l":22.8485,"n":2,"o":22.8485,"t":"2026-10-20T12:55:00Z","v":215,"vw":22.8485},{"c":22.826,"h":22.826,"l":22.826,"n":1,"o":22.826,"t":"2026-10-20T13:10:00Z","v":1000,"vw":22.826},{"c":22.83,"h":22.84,"l":22.83,"n":6,"o":22.84,"t":"2026-10-20T13:20:00Z","v":1096,"vw":22.838958},{"c":22.79,"h":22.82,"l":22.79,"n":3,"o":22.82,"t":"2026-10-20T13:25:00Z","v":360,"vw":22.79885},{"c":22.75,"h":22.805,"l":22.72,"n":167,"o":22.78,"t":"2026-10-20T13:30:00Z","v":13487,"vw":22.782093},{"c":22.87,"h":22.88,"l":22.74,"n":162,"o":22.7503,"t":"2026-10-20T13:35:00Z","v":18976,"vw":22.839295},{"c":22.83,"h":22.88,"l":22.815,"n":150,"o":22.88,"t":"2026-10-20T13:40:00Z","v":25875,"vw":22.844624},{"c":22.925,"h":22.925,"l":22.85,"n":172,"o":22.85,"t":"2026-10-20T13:45:00Z","v":45863,"vw":22.880766},{"c":22.905,"h":22.92,"l":22.845,"n":141,"o":22.92,"t":"2026-10-20T13:50:00Z","v":37073,"vw":22.878625},{"c":22.98,"h":22.99,"l":22.89,"n":83,"o":22.9,"t":"2026-10-20T13:55:00Z","v":19015,"vw":22.939372},{"c":23.11,"h":23.11,"l":22.96,"n":251,"o":22.985,"t":"2026-10-20T14:00:00Z","v":60715,"vw":23.036483},{"c":23.3,"h":23.305,"l":23.08,"n":586,"o":23.09,"t":"2026-10-20T14:05:00Z","v":142225,"vw":23.228071},{"c":23.52,"h":23.53,"l":23.29,"n":781,"o":23.29,"t":"2026-10-20T14:10:00Z","v":206179,"vw":23.391811},{"c":23.44,"h":23.56,"l":23.41,"n":314,"o":23.52,"t":"2026-10-20T14:15:00Z","v":75560,"vw":23.488322},{"c":23.43,"h":23.44,"l":23.375,"n":246,"o":23.44,"t":"2026-10-20T14:20:00Z","v":58565,"vw":23.411623},{"c":23.44,"h":23.515,"l":23.41,"n":163,"o":23.42,"t":"2026-10-20T14:25:00Z","v":32919,"vw":23.45526},{"c":23.46,"h":23.505,"l":23.42,"n":232,"o":23.44,"t":"2026-10-20T14:30:00Z","v":56105,"vw":23.462905},{"c":23.47,"h":23.515,"l":23.44,"n":162,"o":23.455,"t":"2026-10-20T14:35:00Z","v":47078,"vw":23.48057},{"c":23.48,"h":23.54,"l":23.455,"n":120,"o":23.465,"t":"2026-10-20T14:40:00Z","v":28598,"vw":23.506764},{"c":23.445,"h":23.5,"l":23.445,"n":62,"o":23.475,"t":"2026-10-20T14:45:00Z","v":12776,"vw":23.474418},{"c":23.5,"h":23.5,"l":23.435,"n":62,"o":23.44,"t":"2026-10-20T14:50:00Z","v":11305,"vw":23.451523},{"c":23.57,"h":23.6192,"l":23.51,"n":163,"o":23.525,"t":"2026-10-20T14:55:00Z","v":43719,"vw":23.566179},{"c":23.465,"h":23.57,"l":23.455,"n":77,"o":23.57,"t":"2026-10-20T15:00:00Z","v":14283,"vw":23.495293},{"c":23.48,"h":23.53,"l":23.45,"n":82,"o":23.455,"t":"2026-10-20T15:05:00Z","v":14398,"vw":23.492426},{"c":23.24,"h":23.485,"l":23.165,"n":247,"o":23.485,"t":"2026-10-20T15:10:00Z","v":65343,"vw":23.302921},{"c":23.26,"h":23.3,"l":23.1701,"n":103,"o":23.22,"t":"2026-10-20T15:15:00Z","v":23627,"vw":23.219642},{"c":23.165,"h":23.25,"l":23.1451,"n":72,"o":23.25,"t":"2026-10-20T15:20:00Z","v":9886,"vw":23.180909},{"c":23.18,"h":23.2,"l":23.145,"n":64,"o":23.195,"t":"2026-10-20T15:25:00Z","v":10389,"vw":23.173664},{"c":23.2,"h":23.22,"l":23.15,"n":57,"o":23.18,"t":"2026-10-20T15:30:00Z","v":8095,"vw":23.185576},{"c":23.2,"h":23.215,"l":23.17,"n":56,"o":23.21,"t":"2026-10-20T15:35:00Z","v":11890,"vw":23.191433},{"c":23.225,"h":23.29,"l":23.22,"n":71,"o":23.22,"t":"2026-10-20T15:40:00Z","v":25261,"vw":23.264659},{"c":23.205,"h":23.225,"l":23.15,"n":51,"o":23.21,"t":"2026-10-20T15:45:00Z","v":7881,"vw":23.182382},{"c":23.255,"h":23.26,"l":23.2,"n":45,"o":23.2,"t":"2026-10-20T15:50:00Z","v":13048,"vw":23.248898},{"c":23.27,"h":23.27,"l":23.25,"n":38,"o":23.25,"t":"2026-10-20T15:55:00Z","v":8087,"vw":23.258681},{"c":23.275,"h":23.295,"l":23.26,"n":48,"o":23.285,"t":"2026-10-20T16:00:00Z","v":15126,"vw":23.276577},{"c":23.26,"h":23.295,"l":23.26,"n":45,"o":23.265,"t":"2026-10-20T16:05:00Z","v":9714,"vw":23.273274},{"c":23.245,"h":23.245,"l":23.2,"n":52,"o":23.24,"t":"2026-10-20T16:10:00Z","v":10509,"vw":23.224752},{"c":23.19,"h":23.27,"l":23.19,"n":68,"o":23.255,"t":"2026-10-20T16:15:00Z","v":12177,"vw":23.212126},{"c":23.2,"h":23.22,"l":23.19,"n":26,"o":23.2,"t":"2026-10-20T16:20:00Z","v":5624,"vw":23.202858},{"c":23.245,"h":23.245,"l":23.215,"n":34,"o":23.22,"t":"2026-10-20T16:25:00Z","v":11082,"vw":23.228884},{"c":23.305,"h":23.325,"l":23.25,"n":131,"o":23.26,"t":"2026-10-20T16:30:00Z","v":33582,"vw":23.300909},{"c":23.31,"h":23.34,"l":23.3,"n":68,"o":23.315,"t":"2026-10-20T16:35:00Z","v":10823,"vw":23.319162},{"c":23.305,"h":23.32,"l":23.29,"n":49,"o":23.3,"t":"2026-10-20T16:40:00Z","v":7641,"vw":23.302727},{"c":23.39,"h":23.41,"l":23.295,"n":901,"o":23.315,"t":"2026-10-20T16:45:00Z","v":244351,"vw":23.364505},{"c":23.345,"h":23.41,"l":23.345,"n":83,"o":23.39,"t":"2026-10-20T16:50:00Z","v":13348,"vw":23.392121},{"c":23.37,"h":23.385,"l":23.37,"n":41,"o":23.38,"t":"2026-10-20T16:55:00Z","v":8473,"vw":23.380505},{"c":23.3599,"h":23.37,"l":23.325,"n":183,"o":23.37,"t":"2026-10-20T17:00:00Z","v":49250,"vw":23.350442},{"c":23.4,"h":23.4,"l":23.37,"n":47,"o":23.375,"t":"2026-10-20T17:05:00Z","v":7312,"vw":23.391852},{"c":23.38,"h":23.38,"l":23.36,"n":46,"o":23.38,"t":"2026-10-20T17:10:00Z","v":7634,"vw":23.370145},{"c":23.36,"h":23.385,"l":23.3401,"n":31,"o":23.385,"t":"2026-10-20T17:15:00Z","v":6109,"vw":23.364708},{"c":23.36,"h":23.37,"l":23.36,"n":44,"o":23.36,"t":"2026-10-20T17:20:00Z","v":4713,"vw":23.362642},{"c":23.34,"h":23.355,"l":23.34,"n":36,"o":23.355,"t":"2026-10-20T17:25:00Z","v":5574,"vw":23.349203},{"c":23.325,"h":23.345,"l":23.31,"n":63,"o":23.33,"t":"2026-10-20T17:30:00Z","v":34575,"vw":23.31409},{"c":23.365,"h":23.365,"l":23.31,"n":56,"o":23.33,"t":"2026-10-20T17:35:00Z","v":9980,"vw":23.323262},{"c":23.35,"h":23.3752,"l":23.35,"n":42,"o":23.36,"t":"2026-10-20T17:40:00Z","v":4932,"vw":23.364848},{"c":23.395,"h":23.4,"l":23.355,"n":38,"o":23.355,"t":"2026-10-20T17:45:00Z","v":6754,"vw":23.389721},{"c":23.37,"h":23.405,"l":23.37,"n":132,"o":23.405,"t":"2026-10-20T17:50:00Z","v":7423,"vw":23.383753},{"c":23.365,"h":23.375,"l":23.335,"n":55,"o":23.375,"t":"2026-10-20T17:55:00Z","v":10647,"vw":23.348179},{"c":23.32,"h":23.365,"l":23.32,"n":47,"o":23.365,"t":"2026-10-20T18:00:00Z","v":7564,"vw":23.338521},{"c":23.35,"h":23.355,"l":23.315,"n":24,"o":23.315,"t":"2026-10-20T18:05:00Z","v":3555,"vw":23.333722},{"c":23.325,"h":23.345,"l":23.325,"n":39,"o":23.345,"t":"2026-10-20T18:10:00Z","v":4224,"vw":23.33093},{"c":23.315,"h":23.325,"l":23.31,"n":24,"o":23.325,"t":"2026-10-20T18:15:00Z","v":3418,"vw":23.319915},{"c":23.285,"h":23.315,"l":23.285,"n":32,"o":23.315,"t":"2026-10-20T18:20:00Z","v":3615,"vw":23.303163},{"c":23.265,"h":23.285,"l":23.25,"n":40,"o":23.285,"t":"2026-10-20T18:25:00Z","v":8215,"vw":23.262088},{"c":23.24,"h":23.26,"l":23.235,"n":36,"o":23.255,"t":"2026-10-20T18:30:00Z","v":11218,"vw":23.249678},{"c":23.245,"h":23.26,"l":23.225,"n":55,"o":23.235,"t":"2026-10-20T18:35:00Z","v":12905,"vw":23.240216},{"c":23.21,"h":23.27,"l":23.21,"n":75,"o":23.255,"t":"2026-10-20T18:40:00Z","v":13972,"vw":23.246879},{"c":23.235,"h":23.26,"l":23.215,"n":44,"o":23.215,"t":"2026-10-20T18:45:00Z","v":7666,"vw":23.243088},{"c":23.23,"h":23.235,"l":23.22,"n":37,"o":23.235,"t":"2026-10-20T18:50:00Z","v":5459,"vw":23.230251},{"c":23.245,"h":23.255,"l":23.24,"n":35,"o":23.24,"t":"2026-10-20T18:55:00Z","v":5519,"vw":23.245425},{"c":23.225,"h":23.255,"l":23.225,"n":66,"o":23.245,"t":"2026-10-20T19:00:00Z","v":12351,"vw":23.237832},{"c":23.2395,"h":23.25,"l":23.22,"n":51,"o":23.23,"t":"2026-10-20T19:05:00Z","v":7707,"vw":23.231558},{"c":23.215,"h":23.235,"l":23.205,"n":34,"o":23.23,"t":"2026-10-20T19:10:00Z","v":5376,"vw":23.226682},{"c":23.2,"h":23.23,"l":23.2,"n":47,"o":23.22,"t":"2026-10-20T19:15:00Z","v":5725,"vw":23.216586},{"c":23.135,"h":23.2011,"l":23.13,"n":61,"o":23.2,"t":"2026-10-20T19:20:00Z","v":14407,"vw":23.148614},{"c":23.15,"h":23.15,"l":23.125,"n":50,"o":23.135,"t":"2026-10-20T19:25:00Z","v":11199,"vw":23.135879},{"c":23.19,"h":23.19,"l":23.135,"n":83,"o":23.145,"t":"2026-10-20T19:30:00Z","v":19704,"vw":23.170943},{"c":23.205,"h":23.205,"l":23.18,"n":50,"o":23.185,"t":"2026-10-20T19:35:00Z","v":7250,"vw":23.194058},{"c":23.245,"h":23.25,"l":23.205,"n":91,"o":23.205,"t":"2026-10-20T19:40:00Z","v":18734,"vw":23.220677},{"c":23.275,"h":23.275,"l":23.245,"n":57,"o":23.25,"t":"2026-10-20T19:45:00Z","v":6015,"vw":23.254534},{"c":23.25,"h":23.26,"l":23.25,"n":66,"o":23.26,"t":"2026-10-20T19:50:00Z","v":8816,"vw":23.254982},{"c":23.22,"h":23.25,"l":23.215,"n":222,"o":23.25,"t":"2026-10-20T19:55:00Z","v":37947,"vw":23.230113},{"c":23.24,"h":23.24,"l":23.23,"n":15,"o":23.23,"t":"2026-10-20T20:00:00Z","v":23172,"vw":23.230394},{"c":23.24,"h":23.25,"l":23.24,"n":11,"o":23.25,"t":"2026-10-20T20:10:00Z","v":1100,"vw":23.24273},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T20:35:00Z","v":101,"vw":23.3},{"c":23.29,"h":23.29,"l":23.29,"n":4,"o":23.29,"t":"2026-10-20T20:40:00Z","v":2353,"vw":23.29},{"c":23.31,"h":23.31,"l":23.31,"n":7,"o":23.31,"t":"2026-10-20T20:50:00Z","v":1442,"vw":23.31},{"c":23.39,"h":23.39,"l":23.39,"n":3,"o":23.39,"t":"2026-10-20T21:15:00Z","v":538,"vw":23.39},{"c":23.5014,"h":23.5014,"l":23.5,"n":2,"o":23.5,"t":"2026-10-20T21:20:00Z","v":370,"vw":23.500378},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-20T21:35:00Z","v":100,"vw":23.45},{"c":23.4698,"h":23.4698,"l":23.4698,"n":2,"o":23.4698,"t":"2026-10-20T22:05:00Z","v":255,"vw":23.4698},{"c":23.47,"h":23.492,"l":23.47,"n":29,"o":23.48,"t":"2026-10-20T22:10:00Z","v":28779,"vw":23.481542},{"c":23.4892,"h":23.4978,"l":23.486,"n":4,"o":23.4892,"t":"2026-10-20T22:15:00Z","v":13850,"vw":23.494895},{"c":23.4839,"h":23.49,"l":23.4778,"n":4,"o":23.49,"t":"2026-10-20T22:20:00Z","v":10214,"vw":23.484916},{"c":23.48,"h":23.4885,"l":23.48,"n":2,"o":23.4885,"t":"2026-10-20T22:25:00Z","v":370,"vw":23.483905},{"c":23.4283,"h":23.4315,"l":23.4283,"n":2,"o":23.4315,"t":"2026-10-20T22:30:00Z","v":2492,"vw":23.429584},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-20T22:45:00Z","v":300,"vw":23.44},{"c":23.4464,"h":23.4464,"l":23.4464,"n":1,"o":23.4464,"t":"2026-10-20T23:40:00Z","v":300,"vw":23.4464},{"c":23.4,"h":23.42,"l":23.34,"n":11,"o":23.36,"t":"2026-10-21T08:00:00Z","v":5363,"vw":23.382862},{"c":23.34,"h":23.34,"l":23.34,"n":3,"o":23.34,"t":"2026-10-21T08:05:00Z","v":605,"vw":23.34},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-21T08:25:00Z","v":100,"vw":23.44},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-21T08:40:00Z","v":100,"vw":23.43},{"c":23.5,"h":23.5,"l":23.49,"n":10,"o":23.49,"t":"2026-10-21T08:50:00Z","v":1839,"vw":23.499436},{"c":23.37,"h":23.39,"l":23.37,"n":3,"o":23.39,"t":"2026-10-21T08:55:00Z","v":729,"vw":23.37882},{"c":23.4334,"h":23.44,"l":23.4334,"n":6,"o":23.44,"t":"2026-10-21T09:05:00Z","v":6312,"vw":23.437834},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-21T09:10:00Z","v":485,"vw":23.44},{"c":23.46,"h":23.46,"l":23.46,"n":2,"o":23.46,"t":"2026-10-21T09:35:00Z","v":800,"vw":23.46},{"c":23.4442,"h":23.4442,"l":23.4442,"n":1,"o":23.4442,"t":"2026-10-21T09:50:00Z","v":208,"vw":23.4442},{"c":23.36,"h":23.37,"l":23.36,"n":2,"o":23.37,"t":"2026-10-21T10:10:00Z","v":800,"vw":23.36875},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-21T10:20:00Z","v":700,"vw":23.34},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-21T10:25:00Z","v":700,"vw":23.37},{"c":23.44,"h":23.44,"l":23.44,"n":7,"o":23.44,"t":"2026-10-21T11:00:00Z","v":813,"vw":23.44},{"c":23.46,"h":23.46,"l":23.46,"n":3,"o":23.46,"t":"2026-10-21T11:05:00Z","v":400,"vw":23.46},{"c":23.5299,"h":23.53,"l":23.5299,"n":2,"o":23.53,"t":"2026-10-21T11:25:00Z","v":1770,"vw":23.52995},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-21T11:30:00Z","v":100,"vw":23.51},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-21T11:35:00Z","v":1500,"vw":23.45},{"c":23.49,"h":23.49,"l":23.49,"n":3,"o":23.49,"t":"2026-10-21T11:40:00Z","v":1500,"vw":23.49},{"c":23.52,"h":23.52,"l":23.49,"n":5,"o":23.49,"t":"2026-10-21T11:45:00Z","v":1100,"vw":23.507963},{"c":23.56,"h":23.56,"l":23.56,"n":3,"o":23.56,"t":"2026-10-21T11:50:00Z","v":510,"vw":23.56},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-21T11:55:00Z","v":502,"vw":23.54},{"c":23.5513,"h":23.5513,"l":23.53,"n":6,"o":23.54,"t":"2026-10-21T12:00:00Z","v":1700,"vw":23.543714},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-21T12:10:00Z","v":575,"vw":23.54},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-21T12:20:00Z","v":1200,"vw":23.54},{"c":23.55,"h":23.55,"l":23.52,"n":3,"o":23.52,"t":"2026-10-21T12:25:00Z","v":1100,"vw":23.536364},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-21T12:30:00Z","v":500,"vw":23.52},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-21T12:45:00Z","v":500,"vw":23.56},{"c":23.54,"h":23.55,"l":23.54,"n":5,"o":23.542,"t":"2026-10-21T12:50:00Z","v":1908,"vw":23.547002},{"c":23.5799,"h":23.58,"l":23.5799,"n":2,"o":23.58,"t":"2026-10-21T13:00:00Z","v":254,"vw":23.57995},{"c":23.6985,"h":23.8,"l":23.68,"n":17,"o":23.68,"t":"2026-10-21T13:05:00Z","v":3701,"vw":23.726184},{"c":23.6997,"h":23.6997,"l":23.67,"n":5,"o":23.67,"t":"2026-10-21T13:10:00Z","v":1104,"vw":23.6727},{"c":23.7011,"h":23.7011,"l":23.7011,"n":2,"o":23.7011,"t":"2026-10-21T13:15:00Z","v":739,"vw":23.7011},{"c":23.65,"h":23.67,"l":23.65,"n":4,"o":23.67,"t":"2026-10-21T13:20:00Z","v":626,"vw":23.660169},{"c":23.63,"h":23.66,"l":23.63,"n":23,"o":23.65,"t":"2026-10-21T13:25:00Z","v":4613,"vw":23.645527},{"c":23.49,"h":23.65,"l":23.48,"n":193,"o":23.65,"t":"2026-10-21T13:30:00Z","v":38085,"vw":23.568506},{"c":23.549,"h":23.555,"l":23.43,"n":111,"o":23.5,"t":"2026-10-21T13:35:00Z","v":25341,"vw":23.485541},{"c":23.5,"h":23.56,"l":23.47,"n":197,"o":23.56,"t":"2026-10-21T13:40:00Z","v":46790,"vw":23.509124},{"c":23.58,"h":23.585,"l":23.47,"n":159,"o":23.51,"t":"2026-10-21T13:45:00Z","v":27365,"vw":23.546215},{"c":23.555,"h":23.61,"l":23.53,"n":198,"o":23.57,"t":"2026-10-21T13:50:00Z","v":50246,"vw":23.572548},{"c":23.58,"h":23.62,"l":23.55,"n":203,"o":23.55,"t":"2026-10-21T13:55:00Z","v":34586,"vw":23.607041},{"c":23.535,"h":23.595,"l":23.535,"n":94,"o":23.595,"t":"2026-10-21T14:00:00Z","v":21918,"vw":23.556998},{"c":23.55,"h":23.585,"l":23.5,"n":209,"o":23.535,"t":"2026-10-21T14:05:00Z","v":74558,"vw":23.530323},{"c":23.585,"h":23.6,"l":23.515,"n":193,"o":23.56,"t":"2026-10-21T14:10:00Z","v":56022,"vw":23.557706},{"c":23.56,"h":23.58,"l":23.525,"n":167,"o":23.58,"t":"2026-10-21T14:15:00Z","v":43979,"vw":23.553493},{"c":23.64,"h":23.645,"l":23.55,"n":215,"o":23.56,"t":"2026-10-21T14:20:00Z","v":53044,"vw":23.621639},{"c":23.585,"h":23.685,"l":23.575,"n":416,"o":23.63,"t":"2026-10-21T14:25:00Z","v":109158,"vw":23.644856},{"c":23.6259,"h":23.63,"l":23.565,"n":239,"o":23.59,"t":"2026-10-21T14:30:00Z","v":60958,"vw":23.606113},{"c":23.61,"h":23.66,"l":23.6,"n":84,"o":23.64,"t":"2026-10-21T14:35:00Z","v":14266,"vw":23.639377},{"c":23.67,"h":23.69,"l":23.6,"n":125,"o":23.605,"t":"2026-10-21T14:40:00Z","v":34445,"vw":23.657611},{"c":23.7253,"h":23.785,"l":23.66,"n":145,"o":23.66,"t":"2026-10-21T14:45:00Z","v":30738,"vw":23.719727},{"c":23.7799,"h":23.86,"l":23.725,"n":287,"o":23.725,"t":"2026-10-21T14:50:00Z","v":71259,"vw":23.801156},{"c":23.81,"h":23.82,"l":23.755,"n":223,"o":23.795,"t":"2026-10-21T14:55:00Z","v":48862,"vw":23.799981},{"c":23.875,"h":23.92,"l":23.81,"n":377,"o":23.815,"t":"2026-10-21T15:00:00Z","v":94741,"vw":23.838197},{"c":23.925,"h":23.94,"l":23.84,"n":345,"o":23.875,"t":"2026-10-21T15:05:00Z","v":98675,"vw":23.871434},{"c":23.925,"h":23.97,"l":23.905,"n":152,"o":23.925,"t":"2026-10-21T15:10:00Z","v":34494,"vw":23.94229},{"c":23.835,"h":23.93,"l":23.82,"n":118,"o":23.93,"t":"2026-10-21T15:15:00Z","v":21571,"vw":23.89772},{"c":23.89,"h":23.89,"l":23.815,"n":88,"o":23.82,"t":"2026-10-21T15:20:00Z","v":22812,"vw":23.857642},{"c":23.87,"h":23.93,"l":23.86,"n":154,"o":23.88,"t":"2026-10-21T15:25:00Z","v":37485,"vw":23.900129},{"c":23.98,"h":23.99,"l":23.87,"n":163,"o":23.87,"t":"2026-10-21T15:30:00Z","v":50332,"vw":23.949797},{"c":23.98,"h":23.99,"l":23.94,"n":120,"o":23.99,"t":"2026-10-21T15:35:00Z","v":31379,"vw":23.961695},{"c":23.94,"h":23.98,"l":23.93,"n":82,"o":23.98,"t":"2026-10-21T15:40:00Z","v":22636,"vw":23.948154},{"c":23.955,"h":23.9901,"l":23.9395,"n":100,"o":23.945,"t":"2026-10-21T15:45:00Z","v":26599,"vw":23.96312},{"c":23.98,"h":23.98,"l":23.92,"n":54,"o":23.95,"t":"2026-10-21T15:50:00Z","v":13009,"vw":23.951167},{"c":23.96,"h":23.985,"l":23.96,"n":231,"o":23.97,"t":"2026-10-21T15:55:00Z","v":69629,"vw":23.977152},{"c":23.94,"h":23.96,"l":23.925,"n":85,"o":23.96,"t":"2026-10-21T16:00:00Z","v":14555,"vw":23.941404},{"c":24,"h":24,"l":23.91,"n":123,"o":23.935,"t":"2026-10-21T16:05:00Z","v":30710,"vw":23.951559},{"c":23.93,"h":23.99,"l":23.93,"n":64,"o":23.99,"t":"2026-10-21T16:10:00Z","v":9627,"vw":23.952905},{"c":23.95,"h":23.96,"l":23.93,"n":88,"o":23.93,"t":"2026-10-21T16:15:00Z","v":18123,"vw":23.946887},{"c":23.93,"h":23.97,"l":23.925,"n":109,"o":23.96,"t":"2026-10-21T16:20:00Z","v":24968,"vw":23.95341},{"c":23.935,"h":23.945,"l":23.92,"n":39,"o":23.93,"t":"2026-10-21T16:25:00Z","v":8079,"vw":23.932773},{"c":23.89,"h":23.94,"l":23.885,"n":187,"o":23.94,"t":"2026-10-21T16:30:00Z","v":41671,"vw":23.908802},{"c":24.06,"h":24.08,"l":23.89,"n":485,"o":23.89,"t":"2026-10-21T16:35:00Z","v":143596,"vw":23.988127},{"c":23.98,"h":24.06,"l":23.97,"n":125,"o":24.06,"t":"2026-10-21T16:40:00Z","v":25444,"vw":23.987105},{"c":23.98,"h":24.03,"l":23.98,"n":90,"o":23.995,"t":"2026-10-21T16:45:00Z","v":14948,"vw":23.998436},{"c":23.97,"h":24,"l":23.965,"n":41,"o":24,"t":"2026-10-21T16:50:00Z","v":6919,"vw":23.977648},{"c":23.942,"h":23.97,"l":23.942,"n":44,"o":23.96,"t":"2026-10-21T16:55:00Z","v":11141,"vw":23.956955},{"c":23.905,"h":23.94,"l":23.8976,"n":40,"o":23.94,"t":"2026-10-21T17:00:00Z","v":5988,"vw":23.920974},{"c":23.91,"h":23.92,"l":23.9,"n":40,"o":23.91,"t":"2026-10-21T17:05:00Z","v":8023,"vw":23.909776},{"c":23.91,"h":23.915,"l":23.88,"n":25,"o":23.915,"t":"2026-10-21T17:10:00Z","v":9245,"vw":23.908425},{"c":23.945,"h":23.95,"l":23.9,"n":38,"o":23.91,"t":"2026-10-21T17:15:00Z","v":8394,"vw":23.933663},{"c":23.95,"h":23.96,"l":23.94,"n":54,"o":23.95,"t":"2026-10-21T17:20:00Z","v":12973,"vw":23.953681},{"c":23.98,"h":23.98,"l":23.96,"n":39,"o":23.9699,"t":"2026-10-21T17:25:00Z","v":10511,"vw":23.971951},{"c":24,"h":24,"l":23.98,"n":66,"o":23.98,"t":"2026-10-21T17:30:00Z","v":14233,"vw":23.986372},{"c":24.01,"h":24.03,"l":24.01,"n":64,"o":24.01,"t":"2026-10-21T17:35:00Z","v":12178,"vw":24.023292},{"c":23.995,"h":24.04,"l":23.995,"n":95,"o":24.015,"t":"2026-10-21T17:40:00Z","v":24461,"vw":24.01783},{"c":24.01,"h":24.02,"l":24,"n":20,"o":24,"t":"2026-10-21T17:45:00Z","v":3228,"vw":24.010124}],"history":[{"c":2.52,"h":2.54,"l":2.5,"n":4210,"o":2.54,"t":"2024-10-21T04:00:00Z","v":10173824,"vw":2.516989},{"c":2.48,"h":2.49,"l":2.45,"n":3886,"o":2.48,"t":"2024-10-22T04:00:00Z","v":9894896,"vw":2.473868},{"c":2.36,"h":2.44,"l":2.31,"n":4532,"o":2.42,"t":"2024-10-23T04:00:00Z","v":9761814,"vw":2.379305},{"c":2.4,"h":2.4,"l":2.36,"n":4236,"o":2.39,"t":"2024-10-24T04:00:00Z","v":10930790,"vw":2.381512},{"c":2.32,"h":2.42,"l":2.31,"n":15339,"o":2.4,"t":"2024-10-25T04:00:00Z","v":15668699,"vw":2.371855},{"c":2.36,"h":2.39,"l":2.34,"n":7814,"o":2.39,"t":"2024-10-28T04:00:00Z","v":21102020,"vw":2.364452},{"c":2.47,"h":2.53,"l":2.46,"n":8829,"o":2.47,"t":"2024-10-29T04:00:00Z","v":23474581,"vw":2.491438},{"c":2.5,"h":2.57,"l":2.5,"n":6814,"o":2.54,"t":"2024-10-30T04:00:00Z","v":26710154,"vw":2.531365},{"c":2.36,"h":2.48,"l":2.36,"n":9056,"o":2.48,"t":"2024-10-31T04:00:00Z","v":36134834,"vw":2.402274},{"c":2.37,"h":2.44,"l":2.34,"n":6596,"o":2.38,"t":"2024-11-01T04:00:00Z","v":25071469,"vw":2.393454},{"c":2.28,"h":2.32,"l":2.26,"n":7058,"o":2.32,"t":"2024-11-04T05:00:00Z","v":16795258,"vw":2.290089},{"c":2.28,"h":2.3399,"l":2.26,"n":5676,"o":2.31,"t":"2024-11-05T05:00:00Z","v":14331523,"vw":2.303077},{"c":2.55,"h":2.55,"l":2.46,"n":9727,"o":2.48,"t":"2024-11-06T05:00:00Z","v":22070262,"vw":2.504066},{"c":2.74,"h":2.75,"l":2.62,"n":14598,"o":2.65,"t":"2024-11-07T05:00:00Z","v":34365905,"vw":2.692216},{"c":2.77,"h":2.82,"l":2.73,"n":13194,"o":2.79,"t":"2024-11-08T05:00:00Z","v":28558481,"vw":2.772733},{"c":3.17,"h":3.19,"l":2.97,"n":34532,"o":2.99,"t":"2024-11-11T05:00:00Z","v":66969664,"vw":3.091294},{"c":3.11,"h":3.12,"l":3.03,"n":16545,"o":3.07,"t":"2024-11-12T05:00:00Z","v":45758049,"vw":3.082632},{"c":2.99,"h":3.15,"l":2.95,"n":21663,"o":3.06,"t":"2024-11-13T05:00:00Z","v":60861120,"vw":3.076095},{"c":2.92,"h":3.02,"l":2.8803,"n":10287,"o":3.01,"t":"2024-11-14T05:00:00Z","v":31672810,"vw":2.941844},{"c":2.91,"h":2.92,"l":2.84,"n":17258,"o":2.89,"t":"2024-11-15T05:00:00Z","v":45621254,"vw":2.868204},{"c":2.98,"h":3.02,"l":2.89,"n":13995,"o":2.93,"t":"2024-11-18T05:00:00Z","v":34370816,"vw":2.966041},{"c":2.92,"h":2.97,"l":2.91,"n":9356,"o":2.93,"t":"2024-11-19T05:00:00Z","v":20834836,"vw":2.935269},{"c":28.93,"h":29.6,"l":28.5899,"n":8244,"o":29.51,"t":"2024-11-20T05:00:00Z","v":1728234,"vw":29.19904},{"c":31.64,"h":31.9979,"l":30.61,"n":34134,"o":31.66,"t":"2024-11-21T05:00:00Z","v":7464303,"vw":31.31045},{"c":31.05,"h":31.4199,"l":30.8043,"n":12862,"o":31.06,"t":"2024-11-22T05:00:00Z","v":2020485,"vw":31.157901},{"c":33.07,"h":33.46,"l":31.5601,"n":18045,"o":32.96,"t":"2024-11-25T05:00:00Z","v":1973770,"vw":32.712734},{"c":31.29,"h":31.7147,"l":30.7,"n":6686,"o":31.31,"t":"2024-11-26T05:00:00Z","v":1128427,"vw":31.236274},{"c":34.28,"h":34.34,"l":32.85,"n":14161,"o":32.91,"t":"2024-11-27T05:00:00Z","v":2030330,"vw":33.613184},{"c":33.84,"h":34.46,"l":33.78,"n":6012,"o":34,"t":"2024-11-29T05:00:00Z","v":805059,"vw":34.073535},{"c":34.12,"h":34.77,"l":33.525,"n":10986,"o":34.27,"t":"2024-12-02T05:00:00Z","v":1441332,"vw":34.284507},{"c":34.06,"h":34.07,"l":33.0101,"n":7306,"o":33.5,"t":"2024-12-03T05:00:00Z","v":1308464,"vw":33.725477},{"c":36.7,"h":36.78,"l":35.02,"n":13358,"o":35.08,"t":"2024-12-04T05:00:00Z","v":2103539,"vw":36.059964},{"c":36.1,"h":37.41,"l":35.69,"n":14235,"o":37.02,"t":"2024-12-05T05:00:00Z","v":2364894,"vw":36.75768},{"c":38.26,"h":38.67,"l":36.85,"n":15151,"o":37.01,"t":"2024-12-06T05:00:00Z","v":2170559,"vw":38.036993},{"c":35.3,"h":37.2325,"l":35.11,"n":16220,"o":36.64,"t":"2024-12-09T05:00:00Z","v":2675614,"vw":36.2006},{"c":34.43,"h":35.22,"l":33.18,"n":14360,"o":35.1,"t":"2024-12-10T05:00:00Z","v":2466704,"vw":34.001832},{"c":36.19,"h":36.2693,"l":35.1,"n":8795,"o":35.16,"t":"2024-12-11T05:00:00Z","v":1330385,"vw":35.758733},{"c":36.67,"h":37.6399,"l":36.36,"n":8383,"o":37.5,"t":"2024-12-12T05:00:00Z","v":1117580,"vw":37.198114},{"c":36.98,"h":37.46,"l":36.59,"n":6639,"o":37.07,"t":"2024-12-13T05:00:00Z","v":1030161,"vw":37.064655},{"c":38.17,"h":38.775,"l":36.87,"n":22254,"o":36.89,"t":"2024-12-16T05:00:00Z","v":4356110,"vw":37.694226},{"c":37.09,"h":37.98,"l":36.92,"n":25975,"o":37.85,"t":"2024-12-17T05:00:00Z","v":4141394,"vw":37.308562},{"c":34.79,"h":36.84,"l":34.23,"n":35999,"o":36.45,"t":"2024-12-18T05:00:00Z","v":5783258,"vw":35.838177},{"c":31.83,"h":34.9,"l":31.36,"n":50446,"o":34.74,"t":"2024-12-19T05:00:00Z","v":10859633,"vw":32.775903},{"c":32.42,"h":32.95,"l":31.13,"n":23365,"o":31.33,"t":"2024-12-20T05:00:00Z","v":4444847,"vw":32.003458},{"c":32.05,"h":32.15,"l":30.77,"n":12400,"o":31.58,"t":"2024-12-23T05:00:00Z","v":2773754,"vw":31.240282},{"c":33.04,"h":33.17,"l":32.37,"n":7751,"o":32.48,"t":"2024-12-24T05:00:00Z","v":1799750,"vw":32.819306},{"c":31.37,"h":31.71,"l":31.165,"n":15314,"o":31.68,"t":"2024-12-26T05:00:00Z","v":3026487,"vw":31.447542},{"c":31.42,"h":31.93,"l":31.11,"n":9857,"o":31.93,"t":"2024-12-27T05:00:00Z","v":2009102,"vw":31.397442},{"c":32.01,"h":32.2,"l":31.06,"n":10616,"o":31.51,"t":"2024-12-30T05:00:00Z","v":2166973,"vw":31.654123},{"c":31.49,"h":32.52,"l":31.36,"n":6168,"o":32.35,"t":"2024-12-31T05:00:00Z","v":1455140,"vw":31.85084},{"c":32.56,"h":33.01,"l":32.29,"n":5726,"o":32.61,"t":"2025-01-02T05:00:00Z","v":1306233,"vw":32.695873},{"c":33.97,"h":34.23,"l":33.07,"n":16081,"o":33.12,"t":"2025-01-03T05:00:00Z","v":2178021,"vw":33.83176},{"c":34.75,"h":35.325,"l":34.23,"n":16910,"o":34.27,"t":"2025-01-06T05:00:00Z","v":2803686,"vw":34.825135},{"c":31.95,"h":34.33,"l":31.64,"n":35775,"o":34.27,"t":"2025-01-07T05:00:00Z","v":6169048,"vw":32.859564},{"c":30.93,"h":31.89,"l":30.19,"n":20848,"o":31.63,"t":"2025-01-08T05:00:00Z","v":2579646,"vw":31.086518},{"c":30.74,"h":31.33,"l":30.1,"n":18240,"o":30.82,"t":"2025-01-10T05:00:00Z","v":2579358,"vw":30.78113},{"c":29.15,"h":29.23,"l":27.45,"n":11339,"o":28.67,"t":"2025-01-13T05:00:00Z","v":1776104,"vw":28.430455},{"c":30.37,"h":30.5,"l":29.88,"n":4016,"o":30.28,"t":"2025-01-14T05:00:00Z","v":600026,"vw":30.221929},{"c":32.38,"h":32.76,"l":30.9,"n":8021,"o":30.98,"t":"2025-01-15T05:00:00Z","v":1263051,"vw":31.786142},{"c":31.45,"h":31.72,"l":30.76,"n":13062,"o":31.52,"t":"2025-01-16T05:00:00Z","v":1650252,"vw":31.247727},{"c":33.19,"h":33.28,"l":32.1,"n":7612,"o":32.3,"t":"2025-01-17T05:00:00Z","v":1075870,"vw":32.472897},{"c":31.23,"h":31.75,"l":30.77,"n":10325,"o":31.41,"t":"2025-01-21T05:00:00Z","v":1561887,"vw":31.279842},{"c":30.7,"h":31.22,"l":30.51,"n":7248,"o":31.16,"t":"2025-01-22T05:00:00Z","v":1018354,"vw":30.870605},{"c":30.62,"h":31.0825,"l":30.11,"n":16845,"o":30.49,"t":"2025-01-23T05:00:00Z","v":2762542,"vw":30.597703},{"c":31.4,"h":32.28,"l":31.37,"n":7902,"o":32.06,"t":"2025-01-24T05:00:00Z","v":1350645,"vw":31.877205},{"c":29.65,"h":29.71,"l":28.69,"n":13001,"o":29.26,"t":"2025-01-27T05:00:00Z","v":2135640,"vw":29.230555},{"c":29.15,"h":30.27,"l":29.14,"n":5115,"o":29.87,"t":"2025-01-28T05:00:00Z","v":668823,"vw":29.742975},{"c":29.59,"h":29.99,"l":28.8,"n":5847,"o":29.35,"t":"2025-01-29T05:00:00Z","v":1106572,"vw":29.331614},{"c":30.49,"h":30.97,"l":30.44,"n":4911,"o":30.67,"t":"2025-01-30T05:00:00Z","v":779367,"vw":30.757151},{"c":31.26,"h":32.43,"l":30.9651,"n":7323,"o":31.72,"t":"2025-01-31T05:00:00Z","v":1159482,"vw":31.738901},{"c":25.54,"h":26.1696,"l":24.06,"n":27627,"o":24.18,"t":"2025-02-03T05:00:00Z","v":5448705,"vw":25.34355},{"c":25.77,"h":27.0588,"l":25.67,"n":15426,"o":26.41,"t":"2025-02-04T05:00:00Z","v":3710797,"vw":26.355786},{"c":26.06,"h":26.58,"l":25.575,"n":7765,"o":26.58,"t":"2025-02-05T05:00:00Z","v":1384834,"vw":26.050669},{"c":25.65,"h":26.18,"l":25.21,"n":7814,"o":26.08,"t":"2025-02-06T05:00:00Z","v":1355409,"vw":25.582844},{"c":24.39,"h":26.37,"l":24.3,"n":10801,"o":26.31,"t":"2025-02-07T05:00:00Z","v":1889870,"vw":25.516439},{"c":25.3,"h":25.38,"l":24.88,"n":4707,"o":25.04,"t":"2025-02-10T05:00:00Z","v":811890,"vw":25.165478},{"c":24.49,"h":25.193,"l":24.3306,"n":5765,"o":25.04,"t":"2025-02-11T05:00:00Z","v":972417,"vw":24.726138},{"c":25.26,"h":25.4,"l":24,"n":6256,"o":24.22,"t":"2025-02-12T05:00:00Z","v":1168525,"vw":24.76167},{"c":25.02,"h":25.1299,"l":24.63,"n":6175,"o":24.93,"t":"2025-02-13T05:00:00Z","v":1140020,"vw":24.876043},{"c":25.74,"h":26.32,"l":25.3662,"n":6719,"o":25.44,"t":"2025-02-14T05:00:00Z","v":1150072,"vw":25.832073},{"c":24.79,"h":25.65,"l":24.55,"n":7198,"o":25.62,"t":"2025-02-18T05:00:00Z","v":1439168,"vw":24.913212},{"c":25.66,"h":25.73,"l":25.2214,"n":3148,"o":25.63,"t":"2025-02-19T05:00:00Z","v":549592,"vw":25.541889},{"c":25.92,"h":26.1,"l":25.51,"n":4043,"o":26.04,"t":"2025-02-20T05:00:00Z","v":852957,"vw":25.816688},{"c":24.78,"h":26.7,"l":24.7001,"n":10369,"o":26.6,"t":"2025-02-21T05:00:00Z","v":2161418,"vw":25.396256},{"c":24.89,"h":25.33,"l":24.7,"n":4750,"o":25.17,"t":"2025-02-24T05:00:00Z","v":793078,"vw":25.048452},{"c":23.46,"h":23.65,"l":22.21,"n":12858,"o":22.72,"t":"2025-02-25T05:00:00Z","v":3008562,"vw":22.679023},{"c":22,"h":23.14,"l":21.225,"n":10178,"o":22.42,"t":"2025-02-26T05:00:00Z","v":2049350,"vw":22.040982},{"c":21.21,"h":22.169,"l":21.09,"n":6209,"o":22.08,"t":"2025-02-27T05:00:00Z","v":1003681,"vw":21.58727},{"c":20.92,"h":21.24,"l":20.15,"n":8943,"o":20.38,"t":"2025-02-28T05:00:00Z","v":1734749,"vw":20.80319},{"c":20.03,"h":22.335,"l":19.76,"n":12968,"o":22.26,"t":"2025-03-03T05:00:00Z","v":2541982,"vw":21.10381},{"c":20.16,"h":20.67,"l":18.79,"n":11857,"o":19.46,"t":"2025-03-04T05:00:00Z","v":2376412,"vw":19.80281},{"c":21.02,"h":21.085,"l":20.3701,"n":6258,"o":20.74,"t":"2025-03-05T05:00:00Z","v":999746,"vw":20.692846},{"c":20.75,"h":21.44,"l":20.51,"n":6539,"o":21.22,"t":"2025-03-06T05:00:00Z","v":1071616,"vw":20.902672},{"c":20.31,"h":21.26,"l":20.16,"n":10727,"o":20.59,"t":"2025-03-07T05:00:00Z","v":2171935,"vw":20.512598},{"c":17.6,"h":19.94,"l":17.0512,"n":12827,"o":19.92,"t":"2025-03-10T04:00:00Z","v":2570331,"vw":18.333446},{"c":18.36,"h":18.48,"l":17.34,"n":9113,"o":18.08,"t":"2025-03-11T04:00:00Z","v":1974627,"vw":18.036781},{"c":17.68,"h":18.01,"l":17.23,"n":10113,"o":17.95,"t":"2025-03-12T04:00:00Z","v":2012358,"vw":17.657649},{"c":17.4,"h":17.9,"l":17.14,"n":7596,"o":17.9,"t":"2025-03-13T04:00:00Z","v":1786966,"vw":17.527537},{"c":18.21,"h":18.325,"l":17.73,"n":5934,"o":17.89,"t":"2025-03-14T04:00:00Z","v":1149893,"vw":18.100822},{"c":18.3,"h":18.39,"l":17.785,"n":5165,"o":17.87,"t":"2025-03-17T04:00:00Z","v":909869,"vw":18.099972},{"c":17.93,"h":17.96,"l":17.625,"n":9264,"o":17.88,"t":"2025-03-18T04:00:00Z","v":2032795,"vw":17.747927},{"c":19.15,"h":19.42,"l":18.83,"n":8231,"o":18.92,"t":"2025-03-19T04:00:00Z","v":2363113,"vw":19.169139},{"c":18.58,"h":18.93,"l":18.3801,"n":5154,"o":18.73,"t":"2025-03-20T04:00:00Z","v":1320485,"vw":18.60362},{"c":18.59,"h":18.6299,"l":18.235,"n":3205,"o":18.33,"t":"2025-03-21T04:00:00Z","v":623628,"vw":18.433108},{"c":19.69,"h":19.81,"l":19.49,"n":5014,"o":19.55,"t":"2025-03-24T04:00:00Z","v":1252299,"vw":19.652779},{"c":19.56,"h":19.63,"l":19.345,"n":4523,"o":19.54,"t":"2025-03-25T04:00:00Z","v":826219,"vw":19.506164},{"c":18.83,"h":19.37,"l":18.66,"n":5595,"o":19.36,"t":"2025-03-26T04:00:00Z","v":1668237,"vw":18.954148},{"c":18.88,"h":19.085,"l":18.72,"n":2685,"o":18.93,"t":"2025-03-27T04:00:00Z","v":512633,"vw":18.905012},{"c":17.64,"h":17.901,"l":17.54,"n":5574,"o":17.87,"t":"2025-03-28T04:00:00Z","v":1207883,"vw":17.705807},{"c":17.22,"h":17.46,"l":16.93,"n":4934,"o":17.19,"t":"2025-03-31T04:00:00Z","v":1296397,"vw":17.223121},{"c":17.99,"h":18.15,"l":17.3507,"n":4264,"o":17.64,"t":"2025-04-01T04:00:00Z","v":1174306,"vw":17.930126},{"c":18.02,"h":18.08,"l":17.48,"n":4228,"o":17.52,"t":"2025-04-02T04:00:00Z","v":1070202,"vw":17.83292},{"c":16.82,"h":16.9399,"l":16.49,"n":6088,"o":16.7,"t":"2025-04-03T04:00:00Z","v":1438003,"vw":16.739467},{"c":17.05,"h":17.21,"l":16.68,"n":6614,"o":16.75,"t":"2025-04-04T04:00:00Z","v":1774283,"vw":16.937769},{"c":14.52,"h":15.39,"l":14.005,"n":13809,"o":14.17,"t":"2025-04-07T04:00:00Z","v":4285683,"vw":14.630504},{"c":13.77,"h":14.93,"l":13.685,"n":8139,"o":14.9,"t":"2025-04-08T04:00:00Z","v":2510469,"vw":14.120586},{"c":15.44,"h":15.75,"l":13.72,"n":14453,"o":13.72,"t":"2025-04-09T04:00:00Z","v":5879682,"vw":14.724986},{"c":14.24,"h":14.98,"l":13.86,"n":8015,"o":14.96,"t":"2025-04-10T04:00:00Z","v":2258823,"vw":14.373249},{"c":14.75,"h":14.965,"l":14.52,"n":3447,"o":14.68,"t":"2025-04-11T04:00:00Z","v":1099036,"vw":14.751421},{"c":15.43,"h":15.91,"l":15.22,"n":4382,"o":15.74,"t":"2025-04-14T04:00:00Z","v":1390377,"vw":15.473368},{"c":15.14,"h":15.63,"l":15.04,"n":3150,"o":15.44,"t":"2025-04-15T04:00:00Z","v":756261,"vw":15.270888},{"c":14.96,"h":15.18,"l":14.49,"n":3548,"o":14.83,"t":"2025-04-16T04:00:00Z","v":1058161,"vw":14.86414},{"c":14.9,"h":15.22,"l":14.72,"n":2419,"o":15.02,"t":"2025-04-17T04:00:00Z","v":646426,"vw":14.998436},{"c":14.83,"h":15.46,"l":14.73,"n":3670,"o":15.32,"t":"2025-04-21T04:00:00Z","v":1081884,"vw":15.098415},{"c":16.04,"h":16.29,"l":15.335,"n":9122,"o":15.35,"t":"2025-04-22T04:00:00Z","v":2868812,"vw":15.940008},{"c":16.86,"h":17.29,"l":16.6001,"n":8000,"o":17.12,"t":"2025-04-23T04:00:00Z","v":3177754,"vw":16.917548},{"c":16.63,"h":16.76,"l":16.45,"n":3624,"o":16.56,"t":"2025-04-24T04:00:00Z","v":1267142,"vw":16.610179},{"c":17,"h":17.23,"l":16.5702,"n":5819,"o":16.67,"t":"2025-04-25T04:00:00Z","v":1936219,"vw":16.97705},{"c":16.94,"h":16.99,"l":16.44,"n":5085,"o":16.96,"t":"2025-04-28T04:00:00Z","v":1575579,"vw":16.753405},{"c":17.18,"h":17.26,"l":17.04,"n":4151,"o":17.1,"t":"2025-04-29T04:00:00Z","v":1303067,"vw":17.166492},{"c":16.83,"h":16.88,"l":16.32,"n":3715,"o":16.7,"t":"2025-04-30T04:00:00Z","v":1134704,"vw":16.620587},{"c":17.38,"h":17.66,"l":17.18,"n":4788,"o":17.46,"t":"2025-05-01T04:00:00Z","v":2066993,"vw":17.485296},{"c":17.34,"h":17.63,"l":17.243,"n":3945,"o":17.31,"t":"2025-05-02T04:00:00Z","v":1069902,"vw":17.415136},{"c":17.12,"h":17.215,"l":16.9001,"n":2761,"o":16.99,"t":"2025-05-05T04:00:00Z","v":803391,"vw":17.029536},{"c":16.8,"h":16.925,"l":16.495,"n":3629,"o":16.58,"t":"2025-05-06T04:00:00Z","v":1147072,"vw":16.661508},{"c":16.9,"h":17.285,"l":16.85,"n":3243,"o":17.18,"t":"2025-05-07T04:00:00Z","v":1010460,"vw":17.033625},{"c":19.95,"h":20.13,"l":18.5,"n":12872,"o":18.56,"t":"2025-05-08T04:00:00Z","v":3950861,"vw":19.318767},{"c":21.98,"h":22.51,"l":21.435,"n":12250,"o":22.12,"t":"2025-05-09T04:00:00Z","v":3302581,"vw":21.936027},{"c":23.17,"h":24.2601,"l":22.7,"n":12921,"o":24.09,"t":"2025-05-12T04:00:00Z","v":4130681,"vw":23.425257},{"c":25.35,"h":25.81,"l":23.81,"n":19902,"o":23.96,"t":"2025-05-13T04:00:00Z","v":5186715,"vw":24.732246},{"c":24.54,"h":24.74,"l":24,"n":9668,"o":24.61,"t":"2025-05-14T04:00:00Z","v":2539976,"vw":24.392404},{"c":23.84,"h":24.53,"l":23.3451,"n":10546,"o":24.13,"t":"2025-05-15T04:00:00Z","v":2584863,"vw":23.984368},{"c":24.44,"h":24.66,"l":24.23,"n":5298,"o":24.49,"t":"2025-05-16T04:00:00Z","v":1101813,"vw":24.391265},{"c":23.74,"h":23.99,"l":22.59,"n":10165,"o":22.65,"t":"2025-05-19T04:00:00Z","v":2754479,"vw":23.351381},{"c":23.59,"h":23.67,"l":23.04,"n":5217,"o":23.42,"t":"2025-05-20T04:00:00Z","v":1212971,"vw":23.372399},{"c":23.67,"h":24.65,"l":23.105,"n":11513,"o":23.82,"t":"2025-05-21T04:00:00Z","v":2663762,"vw":23.768265},{"c":24.84,"h":25.26,"l":24.75,"n":11253,"o":25,"t":"2025-05-22T04:00:00Z","v":2616379,"vw":25.052034},{"c":24.15,"h":24.43,"l":24.02,"n":6617,"o":24.15,"t":"2025-05-23T04:00:00Z","v":1608234,"vw":24.218111},{"c":25.34,"h":25.58,"l":24.84,"n":8299,"o":25.16,"t":"2025-05-27T04:00:00Z","v":1870856,"vw":25.222681},{"c":24.66,"h":25.34,"l":24.64,"n":4630,"o":25.2,"t":"2025-05-28T04:00:00Z","v":1239888,"vw":24.912786},{"c":24.99,"h":25.33,"l":24.72,"n":7695,"o":25.33,"t":"2025-05-29T04:00:00Z","v":2073529,"vw":24.995238},{"c":24.24,"h":24.66,"l":23.9,"n":6901,"o":24.46,"t":"2025-05-30T04:00:00Z","v":1846265,"vw":24.194627},{"c":23.87,"h":24.175,"l":23.53,"n":5080,"o":23.55,"t":"2025-06-02T04:00:00Z","v":1050089,"vw":23.861188},{"c":24.77,"h":25.03,"l":24.55,"n":7181,"o":24.73,"t":"2025-06-03T04:00:00Z","v":1543701,"vw":24.733095},{"c":24.73,"h":25.26,"l":24.45,"n":7096,"o":24.66,"t":"2025-06-04T04:00:00Z","v":1539323,"vw":24.862956},{"c":23.83,"h":24.81,"l":23.63,"n":10687,"o":24.81,"t":"2025-06-05T04:00:00Z","v":2612797,"vw":24.142911},{"c":23.42,"h":23.85,"l":23.39,"n":7033,"o":23.4,"t":"2025-06-06T04:00:00Z","v":1304860,"vw":23.588318},{"c":24.33,"h":24.42,"l":23.6607,"n":6435,"o":23.93,"t":"2025-06-09T04:00:00Z","v":1453378,"vw":24.13866},{"c":26.15,"h":26.46,"l":25.37,"n":9998,"o":26,"t":"2025-06-10T04:00:00Z","v":2489358,"vw":25.906264},{"c":26.52,"h":27.1393,"l":26.2664,"n":8743,"o":26.54,"t":"2025-06-11T04:00:00Z","v":2584557,"vw":26.672207},{"c":25.38,"h":26.14,"l":25.35,"n":5994,"o":25.82,"t":"2025-06-12T04:00:00Z","v":1850776,"vw":25.813074},{"c":23.82,"h":24.3612,"l":23.61,"n":9606,"o":23.98,"t":"2025-06-13T04:00:00Z","v":2561894,"vw":23.913087},{"c":25.08,"h":25.18,"l":24.6,"n":5774,"o":24.63,"t":"2025-06-16T04:00:00Z","v":1615409,"vw":24.886793},{"c":23.83,"h":24.2001,"l":23.12,"n":7677,"o":24.12,"t":"2025-06-17T04:00:00Z","v":1785059,"vw":23.664997},{"c":23.5,"h":23.93,"l":23.24,"n":5393,"o":23.26,"t":"2025-06-18T04:00:00Z","v":1342800,"vw":23.588671},{"c":22.75,"h":24.13,"l":22.32,"n":12721,"o":24.06,"t":"2025-06-20T04:00:00Z","v":4287206,"vw":23.126593},{"c":21.81,"h":21.92,"l":20.62,"n":13777,"o":21.2,"t":"2025-06-23T04:00:00Z","v":4277921,"vw":21.457091},{"c":22.95,"h":23.38,"l":22.66,"n":6835,"o":22.77,"t":"2025-06-24T04:00:00Z","v":1974081,"vw":23.034324},{"c":22.91,"h":23.04,"l":22.53,"n":5373,"o":23.01,"t":"2025-06-25T04:00:00Z","v":1507768,"vw":22.789013},{"c":22.96,"h":23.16,"l":22.71,"n":5653,"o":22.99,"t":"2025-06-26T04:00:00Z","v":1354690,"vw":22.902322},{"c":22.74,"h":23.08,"l":22.5,"n":4811,"o":22.84,"t":"2025-06-27T04:00:00Z","v":1213586,"vw":22.798925},{"c":23.72,"h":23.74,"l":22.94,"n":6971,"o":23.31,"t":"2025-06-30T04:00:00Z","v":1695164,"vw":23.308204},{"c":22.65,"h":23.1354,"l":22.62,"n":8895,"o":23.02,"t":"2025-07-01T04:00:00Z","v":1965881,"vw":22.831847},{"c":24.56,"h":24.59,"l":23.01,"n":12149,"o":23.05,"t":"2025-07-02T04:00:00Z","v":3260847,"vw":24.005573},{"c":24.26,"h":24.86,"l":24.2,"n":5243,"o":24.45,"t":"2025-07-03T04:00:00Z","v":1242110,"vw":24.501217},{"c":23.98,"h":24.21,"l":23.69,"n":7925,"o":24.11,"t":"2025-07-07T04:00:00Z","v":1797486,"vw":23.939991},{"c":24.61,"h":24.77,"l":24.11,"n":8094,"o":24.31,"t":"2025-07-08T04:00:00Z","v":2217911,"vw":24.519196},{"c":26.1,"h":26.36,"l":24.78,"n":16700,"o":25.1,"t":"2025-07-09T04:00:00Z","v":4049635,"vw":25.550042},{"c":26.58,"h":26.8,"l":26.01,"n":14511,"o":26.31,"t":"2025-07-10T04:00:00Z","v":4485949,"vw":26.391514},{"c":28.37,"h":28.405,"l":27.7,"n":17914,"o":28.27,"t":"2025-07-11T04:00:00Z","v":4271209,"vw":28.177221},{"c":28.29,"h":28.94,"l":28.12,"n":16714,"o":28.75,"t":"2025-07-14T04:00:00Z","v":4907770,"vw":28.487246},{"c":28.68,"h":29.21,"l":27.97,"n":18409,"o":28.59,"t":"2025-07-15T04:00:00Z","v":5523137,"vw":28.723562},{"c":31.9,"h":31.91,"l":29.86,"n":29604,"o":29.93,"t":"2025-07-16T04:00:00Z","v":8561344,"vw":30.873065},{"c":32.21,"h":32.6,"l":31.7123,"n":26514,"o":32.26,"t":"2025-07-17T04:00:00Z","v":7733655,"vw":32.209077},{"c":33.52,"h":34.67,"l":33.29,"n":31835,"o":34.19,"t":"2025-07-18T04:00:00Z","v":7751263,"vw":33.882685},{"c":35.24,"h":36.405,"l":35.08,"n":32100,"o":35.75,"t":"2025-07-21T04:00:00Z","v":8564859,"vw":35.723673},{"c":34.59,"h":35.365,"l":34.18,"n":17744,"o":34.87,"t":"2025-07-22T04:00:00Z","v":4443420,"vw":34.800685},{"c":33.83,"h":34.53,"l":33.48,"n":26680,"o":34.52,"t":"2025-07-23T04:00:00Z","v":4420057,"vw":33.942367},{"c":35.26,"h":35.575,"l":34.06,"n":34937,"o":34.35,"t":"2025-07-24T04:00:00Z","v":5182973,"vw":34.997821},{"c":34.32,"h":35.09,"l":33.95,"n":20669,"o":34.95,"t":"2025-07-25T04:00:00Z","v":3294187,"vw":34.456544},{"c":35.78,"h":36.45,"l":35.35,"n":30472,"o":36.25,"t":"2025-07-28T04:00:00Z","v":5659013,"vw":35.821932},{"c":35.45,"h":36.4247,"l":34.99,"n":29460,"o":36.42,"t":"2025-07-29T04:00:00Z","v":5070299,"vw":35.63289},{"c":35.43,"h":36.09,"l":34.62,"n":29561,"o":35.36,"t":"2025-07-30T04:00:00Z","v":4907208,"vw":35.4744},{"c":35.17,"h":35.97,"l":35.15,"n":21621,"o":35.8,"t":"2025-07-31T04:00:00Z","v":3832020,"vw":35.642175},{"c":32.98,"h":34.4,"l":32.96,"n":41646,"o":34.38,"t":"2025-08-01T04:00:00Z","v":8589705,"vw":33.67141},{"c":34.55,"h":35.01,"l":33.51,"n":19852,"o":33.57,"t":"2025-08-04T04:00:00Z","v":3475132,"vw":34.405877},{"c":33.61,"h":34.46,"l":33.47,"n":18555,"o":34.25,"t":"2025-08-05T04:00:00Z","v":2900867,"vw":33.79137},{"c":34.7,"h":34.87,"l":33.6506,"n":18097,"o":33.83,"t":"2025-08-06T04:00:00Z","v":3492406,"vw":34.334066},{"c":36.47,"h":36.56,"l":35.63,"n":18144,"o":36.11,"t":"2025-08-07T04:00:00Z","v":3612223,"vw":36.140792},{"c":38.3,"h":38.34,"l":36.8042,"n":37108,"o":36.9,"t":"2025-08-08T04:00:00Z","v":5689408,"vw":37.651662},{"c":40.13,"h":41.12,"l":39.415,"n":44079,"o":39.43,"t":"2025-08-11T04:00:00Z","v":8518104,"vw":40.392398},{"c":42.6,"h":42.6399,"l":41.02,"n":41834,"o":41.65,"t":"2025-08-12T04:00:00Z","v":7373474,"vw":41.995358},{"c":44.68,"h":44.8,"l":43.49,"n":60764,"o":44.42,"t":"2025-08-13T04:00:00Z","v":9133486,"vw":44.279884},{"c":42.78,"h":44.35,"l":42.235,"n":74612,"o":42.71,"t":"2025-08-14T04:00:00Z","v":8541963,"vw":43.237583},{"c":41.29,"h":43.5505,"l":41.175,"n":62012,"o":43.5,"t":"2025-08-15T04:00:00Z","v":7935189,"vw":42.084147},{"c":41.02,"h":41.3,"l":40.23,"n":40541,"o":41,"t":"2025-08-18T04:00:00Z","v":4916507,"vw":40.786726},{"c":38.94,"h":40.865,"l":38.7,"n":62645,"o":40.64,"t":"2025-08-19T04:00:00Z","v":7221714,"vw":39.496775},{"c":40.96,"h":41.09,"l":38.66,"n":46755,"o":39.43,"t":"2025-08-20T04:00:00Z","v":5314845,"vw":40.198923},{"c":39.76,"h":40.76,"l":39.63,"n":32039,"o":40.25,"t":"2025-08-21T04:00:00Z","v":3712441,"vw":40.107404},{"c":45.56,"h":45.785,"l":39.979,"n":100882,"o":40.12,"t":"2025-08-22T04:00:00Z","v":11662706,"vw":43.920692},{"c":41.66,"h":44.14,"l":41.595,"n":66521,"o":43.846,"t":"2025-08-25T04:00:00Z","v":8822415,"vw":43.185039},{"c":43.31,"h":43.34,"l":41.8,"n":45305,"o":42.27,"t":"2025-08-26T04:00:00Z","v":6422863,"vw":42.635337},{"c":43.01,"h":43.92,"l":42.7035,"n":34794,"o":43.39,"t":"2025-08-27T04:00:00Z","v":3991832,"vw":43.413315},{"c":41.84,"h":43.445,"l":41.77,"n":37138,"o":43.31,"t":"2025-08-28T04:00:00Z","v":4184143,"vw":42.570775},{"c":40.88,"h":41.4,"l":40.18,"n":48275,"o":41.37,"t":"2025-08-29T04:00:00Z","v":6205615,"vw":40.666743},{"c":40.21,"h":41.41,"l":40.08,"n":39270,"o":40.53,"t":"2025-09-02T04:00:00Z","v":4820468,"vw":40.650269},{"c":42.16,"h":42.315,"l":41.17,"n":29328,"o":41.25,"t":"2025-09-03T04:00:00Z","v":4037704,"vw":41.932001},{"c":40.25,"h":41.48,"l":40.105,"n":35092,"o":41.44,"t":"2025-09-04T04:00:00Z","v":4776831,"vw":40.636302},{"c":40.8,"h":42.17,"l":40.03,"n":62485,"o":42.03,"t":"2025-09-05T04:00:00Z","v":7149950,"vw":40.743048},{"c":40.41,"h":41.3,"l":40.34,"n":23390,"o":40.88,"t":"2025-09-08T04:00:00Z","v":3402365,"vw":40.849306},{"c":40.45,"h":41.09,"l":40.26,"n":25161,"o":40.9,"t":"2025-09-09T04:00:00Z","v":3203720,"vw":40.530501},{"c":40.71,"h":41.98,"l":40.48,"n":29374,"o":41.18,"t":"2025-09-10T04:00:00Z","v":3927166,"vw":41.268131},{"c":41.7,"h":41.87,"l":41.38,"n":19881,"o":41.53,"t":"2025-09-11T04:00:00Z","v":2906464,"vw":41.648704},{"c":44.02,"h":44.02,"l":42.45,"n":30459,"o":42.6,"t":"2025-09-12T04:00:00Z","v":4809607,"vw":43.279296},{"c":42.32,"h":42.8,"l":42.031,"n":28192,"o":42.67,"t":"2025-09-15T04:00:00Z","v":4255531,"vw":42.395679},{"c":42.31,"h":42.5,"l":41.64,"n":25655,"o":42.47,"t":"2025-09-16T04:00:00Z","v":3946289,"vw":42.080674},{"c":42.57,"h":42.69,"l":41.65,"n":30643,"o":42.43,"t":"2025-09-17T04:00:00Z","v":5027787,"vw":42.226243},{"c":43.24,"h":43.72,"l":42.9555,"n":24487,"o":43.19,"t":"2025-09-18T04:00:00Z","v":3516730,"vw":43.37903},{"c":41.8,"h":42.82,"l":41.76,"n":27641,"o":42.65,"t":"2025-09-19T04:00:00Z","v":4193907,"vw":42.18303},{"c":38.96,"h":39.77,"l":38.85,"n":37343,"o":39.63,"t":"2025-09-22T04:00:00Z","v":5459143,"vw":39.287255},{"c":39.11,"h":39.67,"l":38.93,"n":22739,"o":39.5,"t":"2025-09-23T04:00:00Z","v":3537111,"vw":39.264174},{"c":39.18,"h":39.625,"l":39.07,"n":16244,"o":39.34,"t":"2025-09-24T04:00:00Z","v":2345291,"vw":39.312222},{"c":36.85,"h":37.87,"l":35.95,"n":65097,"o":37.65,"t":"2025-09-25T04:00:00Z","v":9744279,"vw":36.917334},{"c":37.96,"h":38.355,"l":36.8,"n":40061,"o":36.89,"t":"2025-09-26T04:00:00Z","v":6559503,"vw":37.646218},{"c":39.51,"h":39.66,"l":38.68,"n":31319,"o":38.73,"t":"2025-09-29T04:00:00Z","v":4794899,"vw":39.274541},{"c":39.18,"h":39.3401,"l":38.54,"n":23618,"o":39.28,"t":"2025-09-30T04:00:00Z","v":3501428,"vw":38.865136},{"c":40.85,"h":40.97,"l":40.33,"n":31706,"o":40.48,"t":"2025-10-01T04:00:00Z","v":5352265,"vw":40.711764},{"c":42.38,"h":42.595,"l":40.89,"n":41049,"o":41.42,"t":"2025-10-02T04:00:00Z","v":6001469,"vw":41.88262},{"c":42.64,"h":43.295,"l":41.81,"n":49552,"o":42.33,"t":"2025-10-03T04:00:00Z","v":6188792,"vw":42.49917},{"c":44.53,"h":44.615,"l":43.16,"n":38820,"o":43.27,"t":"2025-10-06T04:00:00Z","v":5104335,"vw":44.067411},{"c":42.18,"h":44.8351,"l":41.9,"n":73737,"o":44.82,"t":"2025-10-07T04:00:00Z","v":10064410,"vw":42.760593},{"c":42.53,"h":42.92,"l":41.79,"n":41003,"o":42.13,"t":"2025-10-08T04:00:00Z","v":5413380,"vw":42.325809},{"c":40.83,"h":41.45,"l":40.165,"n":39370,"o":41.45,"t":"2025-10-09T04:00:00Z","v":5248168,"vw":40.716716},{"c":37.61,"h":41.37,"l":37.2,"n":103227,"o":41.11,"t":"2025-10-10T04:00:00Z","v":13216570,"vw":38.801277},{"c":40.07,"h":40.265,"l":38.43,"n":63721,"o":38.64,"t":"2025-10-13T04:00:00Z","v":8664298,"vw":39.34409},{"c":38.68,"h":39.21,"l":36.72,"n":110341,"o":37.18,"t":"2025-10-14T04:00:00Z","v":12353334,"vw":38.259403},{"c":37.51,"h":38.68,"l":37,"n":48081,"o":38.43,"t":"2025-10-15T04:00:00Z","v":6686189,"vw":37.681514},{"c":36.43,"h":38.32,"l":36.245,"n":103557,"o":38.09,"t":"2025-10-16T04:00:00Z","v":10880305,"vw":37.094757},{"c":36.05,"h":36.25,"l":34.955,"n":72552,"o":35.59,"t":"2025-10-17T04:00:00Z","v":9003447,"vw":35.687053},{"c":37.51,"h":38.14,"l":36.92,"n":41330,"o":37.94,"t":"2025-10-20T04:00:00Z","v":5439791,"vw":37.589032},{"c":37.65,"h":38.74,"l":36.27,"n":69364,"o":36.59,"t":"2025-10-21T04:00:00Z","v":7912589,"vw":37.764171},{"c":35.82,"h":36.5,"l":35.58,"n":71062,"o":36.29,"t":"2025-10-22T04:00:00Z","v":9441121,"vw":35.99494},{"c":36.35,"h":37.02,"l":35.85,"n":43215,"o":36.22,"t":"2025-10-23T04:00:00Z","v":4773831,"vw":36.471795},{"c":37,"h":37.4106,"l":36.41,"n":31717,"o":37.35,"t":"2025-10-24T04:00:00Z","v":4507246,"vw":36.839979},{"c":39.52,"h":39.895,"l":38.84,"n":31527,"o":39.23,"t":"2025-10-27T04:00:00Z","v":3649242,"vw":39.386984},{"c":38.06,"h":39.33,"l":37.9044,"n":31187,"o":39.02,"t":"2025-10-28T04:00:00Z","v":4027908,"vw":38.717761},{"c":36.78,"h":37.95,"l":36.16,"n":57404,"o":37.9,"t":"2025-10-29T04:00:00Z","v":6464283,"vw":37.203781},{"c":34.7,"h":35.97,"l":34.595,"n":44713,"o":35.97,"t":"2025-10-30T04:00:00Z","v":5769479,"vw":35.29509},{"c":36.59,"h":36.755,"l":35.8,"n":34384,"o":36.29,"t":"2025-10-31T04:00:00Z","v":4670156,"vw":36.290278},{"c":33.74,"h":35.21,"l":33.52,"n":60283,"o":35.05,"t":"2025-11-03T05:00:00Z","v":6641790,"vw":34.200486},{"c":30.26,"h":33.77,"l":29.445,"n":98941,"o":32.92,"t":"2025-11-04T05:00:00Z","v":12386984,"vw":31.437403},{"c":32.51,"h":32.79,"l":31.25,"n":27927,"o":31.455,"t":"2025-11-05T05:00:00Z","v":4642332,"vw":32.051784},{"c":31.12,"h":31.7,"l":30.56,"n":42163,"o":31.66,"t":"2025-11-06T05:00:00Z","v":5533546,"vw":31.218372},{"c":32.66,"h":32.72,"l":30.065,"n":42042,"o":30.41,"t":"2025-11-07T05:00:00Z","v":5242129,"vw":31.513261},{"c":33.62,"h":34.005,"l":33.02,"n":30982,"o":33.96,"t":"2025-11-10T05:00:00Z","v":4370796,"vw":33.413076},{"c":32.38,"h":33.28,"l":32.265,"n":33123,"o":33.28,"t":"2025-11-11T05:00:00Z","v":4082066,"vw":32.740864},{"c":32.2,"h":33.65,"l":31.75,"n":49693,"o":33.62,"t":"2025-11-12T05:00:00Z","v":7266804,"vw":32.418951},{"c":29.81,"h":32.73,"l":29.6701,"n":75239,"o":32.3,"t":"2025-11-13T05:00:00Z","v":9771791,"vw":31.068577},{"c":29.58,"h":30.68,"l":29.26,"n":58631,"o":29.51,"t":"2025-11-14T05:00:00Z","v":7365196,"vw":29.992901},{"c":28.29,"h":30.23,"l":27.8342,"n":101894,"o":29.37,"t":"2025-11-17T05:00:00Z","v":12073208,"vw":28.948059},{"c":29.41,"h":29.877,"l":28.565,"n":67970,"o":28.77,"t":"2025-11-18T05:00:00Z","v":7869741,"vw":29.345847},{"c":27.71,"h":29.26,"l":27.03,"n":94901,"o":28.53,"t":"2025-11-19T05:00:00Z","v":10775793,"vw":27.849076},{"c":26.68,"h":28.4591,"l":26.26,"n":115406,"o":28.38,"t":"2025-11-20T05:00:00Z","v":12926268,"vw":27.125151},{"c":25.81,"h":26.46,"l":25.22,"n":112252,"o":25.7,"t":"2025-11-21T05:00:00Z","v":11463572,"vw":25.878321},{"c":28.03,"h":28.145,"l":26.25,"n":61372,"o":26.38,"t":"2025-11-24T05:00:00Z","v":7333470,"vw":27.324143},{"c":27.63,"h":27.89,"l":26.92,"n":45466,"o":27.47,"t":"2025-11-25T05:00:00Z","v":5247589,"vw":27.399167},{"c":28.55,"h":28.72,"l":27.39,"n":38345,"o":27.67,"t":"2025-11-26T05:00:00Z","v":5514729,"vw":28.126161},{"c":28.63,"h":29.23,"l":28.4,"n":28534,"o":29.165,"t":"2025-11-28T05:00:00Z","v":3828082,"vw":28.796064},{"c":26.01,"h":26.719,"l":25.645,"n":44021,"o":26.59,"t":"2025-12-01T05:00:00Z","v":6164625,"vw":26.053585},{"c":28.12,"h":28.62,"l":26.91,"n":39157,"o":26.97,"t":"2025-12-02T05:00:00Z","v":8349402,"vw":28.162966},{"c":29.62,"h":29.79,"l":28.83,"n":54047,"o":29,"t":"2025-12-03T05:00:00Z","v":9994202,"vw":29.362938},{"c":29.65,"h":30.43,"l":28.935,"n":64273,"o":30.09,"t":"2025-12-04T05:00:00Z","v":9723990,"vw":29.778521},{"c":28.52,"h":29.79,"l":28.16,"n":74458,"o":29.25,"t":"2025-12-05T05:00:00Z","v":10624131,"vw":28.883601},{"c":29.59,"h":29.98,"l":29.04,"n":58403,"o":29.66,"t":"2025-12-08T05:00:00Z","v":6423900,"vw":29.464499},{"c":31.39,"h":32.07,"l":29.24,"n":93315,"o":29.35,"t":"2025-12-09T05:00:00Z","v":11415178,"vw":31.129384},{"c":31.66,"h":32.56,"l":31.1701,"n":100455,"o":31.39,"t":"2025-12-10T05:00:00Z","v":9590188,"vw":31.887259},{"c":30.41,"h":30.53,"l":29.68,"n":71743,"o":30.055,"t":"2025-12-11T05:00:00Z","v":7038638,"vw":30.095982},{"c":29.06,"h":30.6557,"l":28.75,"n":96220,"o":30.45,"t":"2025-12-12T05:00:00Z","v":10686965,"vw":29.244745},{"c":27.62,"h":29.695,"l":27.31,"n":100301,"o":29.52,"t":"2025-12-15T05:00:00Z","v":9906961,"vw":28.301344},{"c":27.82,"h":28.075,"l":27.47,"n":61375,"o":27.66,"t":"2025-12-16T05:00:00Z","v":5965747,"vw":27.748745},{"c":26.61,"h":28.58,"l":26.32,"n":115998,"o":27.76,"t":"2025-12-17T05:00:00Z","v":11665012,"vw":27.292187},{"c":26.23,"h":28.29,"l":26.185,"n":109682,"o":27.96,"t":"2025-12-18T05:00:00Z","v":11644862,"vw":27.063982},{"c":28.29,"h":28.48,"l":27.7101,"n":81623,"o":27.91,"t":"2025-12-19T05:00:00Z","v":9847160,"vw":28.08751},{"c":28.08,"h":29.01,"l":27.96,"n":59616,"o":28.86,"t":"2025-12-22T05:00:00Z","v":7390957,"vw":28.531304},{"c":28.02,"h":28.19,"l":27.38,"n":49998,"o":27.78,"t":"2025-12-23T05:00:00Z","v":6982091,"vw":27.750815},{"c":27.71,"h":27.87,"l":27.24,"n":29908,"o":27.62,"t":"2025-12-24T05:00:00Z","v":3627031,"vw":27.579004},{"c":27.67,"h":28.125,"l":27.31,"n":49100,"o":28.115,"t":"2025-12-26T05:00:00Z","v":5971334,"vw":27.601103},{"c":27.62,"h":27.98,"l":27.48,"n":36720,"o":27.665,"t":"2025-12-29T05:00:00Z","v":5283916,"vw":27.691891},{"c":27.9,"h":28.4,"l":27.8,"n":49446,"o":28.01,"t":"2025-12-30T05:00:00Z","v":6430380,"vw":28.0916},{"c":28.06,"h":28.42,"l":27.91,"n":33648,"o":28.39,"t":"2025-12-31T05:00:00Z","v":5679199,"vw":28.0973},{"c":29.47,"h":29.77,"l":28.5,"n":86776,"o":28.63,"t":"2026-01-02T05:00:00Z","v":13946141,"vw":29.270392},{"c":30.64,"h":30.85,"l":29.59,"n":57926,"o":29.79,"t":"2026-01-05T05:00:00Z","v":11102677,"vw":30.178986},{"c":30.62,"h":31.25,"l":30.05,"n":56694,"o":31.24,"t":"2026-01-06T05:00:00Z","v":8636830,"vw":30.765832},{"c":29.61,"h":30.25,"l":29.49,"n":45357,"o":30.14,"t":"2026-01-07T05:00:00Z","v":6340786,"vw":29.804923},{"c":29.32,"h":29.62,"l":28.79,"n":43417,"o":29.05,"t":"2026-01-08T05:00:00Z","v":6282869,"vw":29.235829},{"c":29,"h":29.695,"l":28.845,"n":48416,"o":29.2,"t":"2026-01-09T05:00:00Z","v":6327466,"vw":29.233945},{"c":29.31,"h":29.71,"l":29.01,"n":39912,"o":29.02,"t":"2026-01-12T05:00:00Z","v":5154139,"vw":29.38147},{"c":30.29,"h":30.45,"l":29.575,"n":57320,"o":29.8,"t":"2026-01-13T05:00:00Z","v":9129131,"vw":30.045764},{"c":31.99,"h":32.19,"l":31.255,"n":87487,"o":31.34,"t":"2026-01-14T05:00:00Z","v":14447163,"vw":31.756552},{"c":31.06,"h":31.89,"l":30.945,"n":58048,"o":31.84,"t":"2026-01-15T05:00:00Z","v":8336957,"vw":31.341735},{"c":31.12,"h":31.3607,"l":30.725,"n":38040,"o":31.32,"t":"2026-01-16T05:00:00Z","v":5980014,"vw":31.024558},{"c":28.35,"h":29.135,"l":28.12,"n":58886,"o":28.97,"t":"2026-01-20T05:00:00Z","v":9689823,"vw":28.487516},{"c":28.61,"h":28.97,"l":27.06,"n":88465,"o":28.08,"t":"2026-01-21T05:00:00Z","v":14960757,"vw":27.96993},{"c":27.74,"h":28.12,"l":27.435,"n":57581,"o":28.09,"t":"2026-01-22T05:00:00Z","v":9675449,"vw":27.808976},{"c":27.77,"h":28.515,"l":27.315,"n":52979,"o":27.76,"t":"2026-01-23T05:00:00Z","v":10232105,"vw":27.915398},{"c":27.4,"h":27.87,"l":27.155,"n":35146,"o":27.26,"t":"2026-01-26T05:00:00Z","v":7513765,"vw":27.529342},{"c":28.54,"h":28.59,"l":27.44,"n":50065,"o":27.64,"t":"2026-01-27T05:00:00Z","v":9601526,"vw":27.962796},{"c":28.45,"h":28.7,"l":28.16,"n":47324,"o":28.56,"t":"2026-01-28T05:00:00Z","v":7247101,"vw":28.443996},{"c":26.46,"h":27.62,"l":25.99,"n":85304,"o":27.55,"t":"2026-01-29T05:00:00Z","v":13063402,"vw":26.638902},{"c":25.28,"h":26.08,"l":24.88,"n":90156,"o":25.81,"t":"2026-01-30T05:00:00Z","v":13182780,"vw":25.627867},{"c":21.94,"h":22.67,"l":21.8647,"n":64572,"o":21.9,"t":"2026-02-02T05:00:00Z","v":14690109,"vw":22.266583},{"c":21.74,"h":22.09,"l":19.965,"n":58641,"o":21.82,"t":"2026-02-03T05:00:00Z","v":14416274,"vw":21.202824},{"c":20.48,"h":21.01,"l":19.6,"n":138062,"o":20.79,"t":"2026-02-04T05:00:00Z","v":27872746,"vw":20.271804},{"c":17.62,"h":19.8872,"l":17.24,"n":95043,"o":19.6,"t":"2026-02-05T05:00:00Z","v":19405471,"vw":18.599519},{"c":19.43,"h":19.79,"l":18.44,"n":50302,"o":18.445,"t":"2026-02-06T05:00:00Z","v":12051471,"vw":19.21215},{"c":20.09,"h":20.32,"l":19.03,"n":58647,"o":19.15,"t":"2026-02-09T05:00:00Z","v":13013103,"vw":19.775684},{"c":19.01,"h":19.36,"l":18.82,"n":41910,"o":19.16,"t":"2026-02-10T05:00:00Z","v":7354921,"vw":19.085609},{"c":18.48,"h":18.87,"l":17.972,"n":80471,"o":18.8,"t":"2026-02-11T05:00:00Z","v":15837780,"vw":18.317316},{"c":18.11,"h":18.86,"l":17.94,"n":56131,"o":18.78,"t":"2026-02-12T05:00:00Z","v":10463221,"vw":18.286364},{"c":19.35,"h":19.6,"l":18.59,"n":61344,"o":18.685,"t":"2026-02-13T05:00:00Z","v":11644111,"vw":19.206402},{"c":18.87,"h":19.07,"l":18.35,"n":40299,"o":18.8,"t":"2026-02-17T05:00:00Z","v":8357237,"vw":18.686354},{"c":18.35,"h":19.025,"l":18.19,"n":30859,"o":18.58,"t":"2026-02-18T05:00:00Z","v":6970291,"vw":18.54778},{"c":18.45,"h":18.475,"l":18.02,"n":20882,"o":18.21,"t":"2026-02-19T05:00:00Z","v":5644160,"vw":18.253227},{"c":18.64,"h":18.75,"l":18.305,"n":29523,"o":18.35,"t":"2026-02-20T05:00:00Z","v":5720284,"vw":18.552037},{"c":17.6,"h":18.165,"l":17.38,"n":27391,"o":18.14,"t":"2026-02-23T05:00:00Z","v":6364286,"vw":17.74343},{"c":17.58,"h":17.66,"l":17.065,"n":20505,"o":17.175,"t":"2026-02-24T05:00:00Z","v":4322639,"vw":17.449533},{"c":19.65,"h":19.735,"l":18.59,"n":30672,"o":18.665,"t":"2026-02-25T05:00:00Z","v":7311695,"vw":19.309235},{"c":19.17,"h":19.67,"l":18.7,"n":31243,"o":19.6,"t":"2026-02-26T05:00:00Z","v":6582324,"vw":19.12183},{"c":18.2,"h":18.55,"l":18.05,"n":20297,"o":18.48,"t":"2026-02-27T05:00:00Z","v":4646578,"vw":18.301218},{"c":19.28,"h":19.78,"l":18.215,"n":45170,"o":18.22,"t":"2026-03-02T05:00:00Z","v":10323334,"vw":19.212448},{"c":18.72,"h":19.06,"l":18.25,"n":31760,"o":18.57,"t":"2026-03-03T05:00:00Z","v":7416288,"vw":18.667458},{"c":20.39,"h":20.85,"l":19.55,"n":67603,"o":19.69,"t":"2026-03-04T05:00:00Z","v":18726952,"vw":20.313352},{"c":19.81,"h":20.19,"l":19.45,"n":28165,"o":20.05,"t":"2026-03-05T05:00:00Z","v":7607861,"vw":19.715083},{"c":18.74,"h":19.065,"l":18.5,"n":23803,"o":19.03,"t":"2026-03-06T05:00:00Z","v":5258051,"vw":18.726479},{"c":19.28,"h":19.45,"l":18.99,"n":23339,"o":19.09,"t":"2026-03-09T04:00:00Z","v":6787362,"vw":19.178543},{"c":19.31,"h":19.795,"l":19.02,"n":25467,"o":19.455,"t":"2026-03-10T04:00:00Z","v":6393232,"vw":19.450944},{"c":19.67,"h":19.76,"l":19.24,"n":18108,"o":19.39,"t":"2026-03-11T04:00:00Z","v":5215284,"vw":19.548451},{"c":19.62,"h":19.85,"l":19.305,"n":19440,"o":19.49,"t":"2026-03-12T04:00:00Z","v":4724385,"vw":19.552787},{"c":19.92,"h":20.96,"l":19.81,"n":27405,"o":20.68,"t":"2026-03-13T04:00:00Z","v":8555847,"vw":20.367414},{"c":22.09,"h":22.25,"l":21.37,"n":31701,"o":21.62,"t":"2026-03-16T04:00:00Z","v":10512701,"vw":21.814043},{"c":21.99,"h":22.35,"l":21.8363,"n":20105,"o":21.99,"t":"2026-03-17T04:00:00Z","v":5858574,"vw":22.10169},{"c":20.71,"h":21.26,"l":20.515,"n":31090,"o":21.19,"t":"2026-03-18T04:00:00Z","v":6514599,"vw":20.80711},{"c":20.28,"h":20.4302,"l":19.88,"n":21125,"o":20.16,"t":"2026-03-19T04:00:00Z","v":6215761,"vw":20.134528},{"c":20.2,"h":20.34,"l":20.04,"n":16480,"o":20.33,"t":"2026-03-20T04:00:00Z","v":3857013,"vw":20.178547},{"c":20.42,"h":20.78,"l":20.06,"n":24290,"o":20.35,"t":"2026-03-23T04:00:00Z","v":4898064,"vw":20.442857},{"c":20.04,"h":20.47,"l":19.91,"n":17490,"o":20.36,"t":"2026-03-24T04:00:00Z","v":4505776,"vw":20.145519},{"c":20.57,"h":20.8201,"l":20.35,"n":10558,"o":20.68,"t":"2026-03-25T04:00:00Z","v":1840596,"vw":20.583782},{"c":19.4,"h":19.82,"l":19.25,"n":17959,"o":19.67,"t":"2026-03-26T04:00:00Z","v":4118063,"vw":19.54149},{"c":18.85,"h":19.03,"l":18.655,"n":17961,"o":18.89,"t":"2026-03-27T04:00:00Z","v":5142906,"vw":18.78719},{"c":19.16,"h":19.71,"l":19.06,"n":20057,"o":19.63,"t":"2026-03-30T04:00:00Z","v":4148701,"vw":19.459423},{"c":19.86,"h":20.11,"l":19.3,"n":20956,"o":19.49,"t":"2026-03-31T04:00:00Z","v":4982137,"vw":19.766583},{"c":20.3,"h":20.54,"l":19.97,"n":13816,"o":20.22,"t":"2026-04-01T04:00:00Z","v":3547400,"vw":20.235079},{"c":19.58,"h":19.67,"l":19.1,"n":13228,"o":19.23,"t":"2026-04-02T04:00:00Z","v":3562609,"vw":19.465593},{"c":20.34,"h":20.58,"l":20.13,"n":15588,"o":20.34,"t":"2026-04-06T04:00:00Z","v":4320314,"vw":20.372221},{"c":20.04,"h":20.06,"l":19.525,"n":12502,"o":19.74,"t":"2026-04-07T04:00:00Z","v":4337580,"vw":19.792181},{"c":20.96,"h":21.5,"l":20.73,"n":12390,"o":21.44,"t":"2026-04-08T04:00:00Z","v":3224074,"vw":21.047221},{"c":21.04,"h":21.15,"l":20.45,"n":10586,"o":20.66,"t":"2026-04-09T04:00:00Z","v":2184614,"vw":20.875983},{"c":21.39,"h":21.42,"l":20.95,"n":12174,"o":21.06,"t":"2026-04-10T04:00:00Z","v":3278426,"vw":21.265283},{"c":21.47,"h":21.515,"l":20.69,"n":12182,"o":20.84,"t":"2026-04-13T04:00:00Z","v":3799857,"vw":21.15729},{"c":21.96,"h":22.93,"l":21.87,"n":18115,"o":22.53,"t":"2026-04-14T04:00:00Z","v":4332374,"vw":22.369879},{"c":22.55,"h":22.64,"l":21.98,"n":11932,"o":22.13,"t":"2026-04-15T04:00:00Z","v":2794791,"vw":22.248942},{"c":22.4,"h":22.42,"l":21.68,"n":14120,"o":22.3,"t":"2026-04-16T04:00:00Z","v":3681275,"vw":22.093453},{"c":23.06,"h":23.415,"l":22.7,"n":17958,"o":22.82,"t":"2026-04-17T04:00:00Z","v":4455120,"vw":23.096791},{"c":22.14,"h":22.24,"l":21.625,"n":13662,"o":22,"t":"2026-04-20T04:00:00Z","v":3935170,"vw":21.994704},{"c":21.82,"h":22.125,"l":21.68,"n":12208,"o":21.89,"t":"2026-04-21T04:00:00Z","v":3064078,"vw":21.905065},{"c":22.76,"h":23,"l":22.63,"n":11899,"o":22.875,"t":"2026-04-22T04:00:00Z","v":3005208,"vw":22.804084},{"c":21.96,"h":22.25,"l":21.675,"n":11114,"o":22.04,"t":"2026-04-23T04:00:00Z","v":3066246,"vw":21.954009},{"c":22.04,"h":22.11,"l":21.84,"n":8809,"o":22.06,"t":"2026-04-24T04:00:00Z","v":2375701,"vw":21.994989},{"c":21.72,"h":22.105,"l":21.5,"n":10668,"o":21.96,"t":"2026-04-27T04:00:00Z","v":2489898,"vw":21.747994},{"c":21.84,"h":21.87,"l":21.45,"n":5141,"o":21.55,"t":"2026-04-28T04:00:00Z","v":1184076,"vw":21.622113},{"c":21.18,"h":21.895,"l":21.06,"n":10752,"o":21.89,"t":"2026-04-29T04:00:00Z","v":2414335,"vw":21.370809},{"c":21.46,"h":21.58,"l":21.31,"n":5003,"o":21.41,"t":"2026-04-30T04:00:00Z","v":1322783,"vw":21.456811},{"c":21.9,"h":22.085,"l":21.82,"n":8124,"o":21.9,"t":"2026-05-01T04:00:00Z","v":2413965,"vw":21.924036},{"c":22.37,"h":22.6099,"l":22.105,"n":9116,"o":22.2,"t":"2026-05-04T04:00:00Z","v":2645583,"vw":22.372329},{"c":22.53,"h":22.78,"l":22.39,"n":7511,"o":22.71,"t":"2026-05-05T04:00:00Z","v":2039222,"vw":22.588106},{"c":22.3,"h":22.66,"l":22.195,"n":7817,"o":22.61,"t":"2026-05-06T04:00:00Z","v":2075466,"vw":22.393692},{"c":21.79,"h":22.07,"l":21.63,"n":8797,"o":22.07,"t":"2026-05-07T04:00:00Z","v":2646041,"vw":21.826311},{"c":21.99,"h":22.03,"l":21.5393,"n":6655,"o":21.57,"t":"2026-05-08T04:00:00Z","v":1688314,"vw":21.82215},{"c":22.22,"h":22.26,"l":21.86,"n":7201,"o":22.1,"t":"2026-05-11T04:00:00Z","v":1837565,"vw":22.118326},{"c":21.69,"h":21.71,"l":21.41,"n":7612,"o":21.68,"t":"2026-05-12T04:00:00Z","v":2102153,"vw":21.566309},{"c":21.42,"h":21.67,"l":21.2,"n":6830,"o":21.64,"t":"2026-05-13T04:00:00Z","v":1560567,"vw":21.410167},{"c":21.82,"h":22.025,"l":21.31,"n":8073,"o":21.45,"t":"2026-05-14T04:00:00Z","v":2315760,"vw":21.804561},{"c":21.1,"h":21.33,"l":20.93,"n":8337,"o":21.32,"t":"2026-05-15T04:00:00Z","v":2218320,"vw":21.071898},{"c":20.16,"h":20.33,"l":19.72,"n":15682,"o":20.32,"t":"2026-05-18T04:00:00Z","v":4545594,"vw":19.98977},{"c":20.05,"h":20.18,"l":19.88,"n":6059,"o":19.99,"t":"2026-05-19T04:00:00Z","v":1556683,"vw":20.052743},{"c":20.3,"h":20.39,"l":20.06,"n":6047,"o":20.18,"t":"2026-05-20T04:00:00Z","v":1515919,"vw":20.261868},{"c":20.33,"h":20.44,"l":19.97,"n":6687,"o":20.11,"t":"2026-05-21T04:00:00Z","v":1652519,"vw":20.217551},{"c":19.6,"h":20.23,"l":19.53,"n":9819,"o":20.2,"t":"2026-05-22T04:00:00Z","v":3031886,"vw":19.925233},{"c":19.67,"h":20.31,"l":19.4991,"n":10269,"o":20.07,"t":"2026-05-26T04:00:00Z","v":3149679,"vw":19.855262},{"c":19.5,"h":19.71,"l":19.37,"n":7713,"o":19.62,"t":"2026-05-27T04:00:00Z","v":2038964,"vw":19.540392},{"c":19.1,"h":19.25,"l":18.66,"n":12372,"o":18.84,"t":"2026-05-28T04:00:00Z","v":3522509,"vw":18.964666},{"c":19.14,"h":19.41,"l":18.76,"n":9685,"o":18.96,"t":"2026-05-29T04:00:00Z","v":3497309,"vw":19.149703},{"c":19.01,"h":19.05,"l":18.57,"n":10961,"o":18.75,"t":"2026-06-01T04:00:00Z","v":3183737,"vw":18.753871},{"c":18.13,"h":18.79,"l":17.87,"n":17330,"o":18.78,"t":"2026-06-02T04:00:00Z","v":5223704,"vw":18.247098},{"c":17.13,"h":17.8192,"l":17.055,"n":12562,"o":17.72,"t":"2026-06-03T04:00:00Z","v":3533722,"vw":17.389521},{"c":16.86,"h":17.035,"l":16.655,"n":14915,"o":16.73,"t":"2026-06-04T04:00:00Z","v":3745548,"vw":16.831762},{"c":14.95,"h":15.93,"l":14.64,"n":34482,"o":15.815,"t":"2026-06-05T04:00:00Z","v":10967513,"vw":15.098445},{"c":16.01,"h":16.2,"l":15.92,"n":11471,"o":16.05,"t":"2026-06-08T04:00:00Z","v":2981483,"vw":16.034779},{"c":15.74,"h":15.94,"l":15.33,"n":14061,"o":15.86,"t":"2026-06-09T04:00:00Z","v":4745350,"vw":15.60704},{"c":15.47,"h":15.84,"l":15.4101,"n":9545,"o":15.54,"t":"2026-06-10T04:00:00Z","v":2589971,"vw":15.596284},{"c":15.98,"h":16.085,"l":15.51,"n":10861,"o":15.65,"t":"2026-06-11T04:00:00Z","v":3973608,"vw":15.822962},{"c":15.83,"h":16.08,"l":15.71,"n":7928,"o":15.83,"t":"2026-06-12T04:00:00Z","v":2952569,"vw":15.870943},{"c":17.31,"h":17.58,"l":17.15,"n":10969,"o":17.29,"t":"2026-06-15T04:00:00Z","v":3229623,"vw":17.346229},{"c":17.06,"h":17.175,"l":16.75,"n":9012,"o":17.13,"t":"2026-06-16T04:00:00Z","v":2274473,"vw":16.984965},{"c":16.49,"h":17.06,"l":16.43,"n":10400,"o":16.7,"t":"2026-06-17T04:00:00Z","v":2796882,"vw":16.703905},{"c":16.21,"h":16.65,"l":15.885,"n":10628,"o":16.63,"t":"2026-06-18T04:00:00Z","v":2661292,"vw":16.130102},{"c":16.47,"h":16.905,"l":16.425,"n":9624,"o":16.75,"t":"2026-06-22T04:00:00Z","v":1875230,"vw":16.589236},{"c":15.79,"h":15.9,"l":15.635,"n":11066,"o":15.67,"t":"2026-06-23T04:00:00Z","v":2337495,"vw":15.768592},{"c":15.04,"h":15.8,"l":14.7636,"n":12468,"o":15.68,"t":"2026-06-24T04:00:00Z","v":3541518,"vw":15.200326},{"c":14.8,"h":15.5499,"l":14.56,"n":10278,"o":15.52,"t":"2026-06-25T04:00:00Z","v":3264663,"vw":14.882942},{"c":14.96,"h":15.14,"l":14.53,"n":12571,"o":14.57,"t":"2026-06-26T04:00:00Z","v":3879901,"vw":14.905964},{"c":15.44,"h":15.55,"l":14.795,"n":8885,"o":14.96,"t":"2026-06-29T04:00:00Z","v":2925600,"vw":15.168117},{"c":15.03,"h":15.03,"l":14.72,"n":7635,"o":14.82,"t":"2026-06-30T04:00:00Z","v":1831588,"vw":14.902377},{"c":15.37,"h":15.51,"l":14.93,"n":7466,"o":15,"t":"2026-07-01T04:00:00Z","v":2098412,"vw":15.326317},{"c":16.18,"h":16.4,"l":15.96,"n":7167,"o":16,"t":"2026-07-02T04:00:00Z","v":2134060,"vw":16.194982},{"c":17.07,"h":17.175,"l":16.445,"n":9113,"o":16.49,"t":"2026-07-06T04:00:00Z","v":2960534,"vw":16.934823},{"c":17.04,"h":17.24,"l":16.745,"n":6673,"o":16.85,"t":"2026-07-07T04:00:00Z","v":2138408,"vw":17.008828},{"c":16.57,"h":16.62,"l":16.295,"n":8009,"o":16.52,"t":"2026-07-08T04:00:00Z","v":2997178,"vw":16.463167},{"c":16.64,"h":16.7302,"l":16.4701,"n":3818,"o":16.58,"t":"2026-07-09T04:00:00Z","v":1352150,"vw":16.605775},{"c":17.07,"h":17.24,"l":16.9,"n":6952,"o":17.08,"t":"2026-07-10T04:00:00Z","v":2252885,"vw":17.05176},{"c":16.89,"h":16.99,"l":16.66,"n":5901,"o":16.83,"t":"2026-07-13T04:00:00Z","v":1426841,"vw":16.837371},{"c":17.88,"h":17.98,"l":17.71,"n":10182,"o":17.9,"t":"2026-07-14T04:00:00Z","v":3132416,"vw":17.831048},{"c":18.32,"h":18.49,"l":18.125,"n":7312,"o":18.43,"t":"2026-07-15T04:00:00Z","v":1816663,"vw":18.338403},{"c":17.85,"h":18.025,"l":17.745,"n":5782,"o":17.94,"t":"2026-07-16T04:00:00Z","v":1174817,"vw":17.874694},{"c":17.55,"h":17.67,"l":17.17,"n":5954,"o":17.28,"t":"2026-07-17T04:00:00Z","v":1557327,"vw":17.425514},{"c":18.09,"h":18.27,"l":17.64,"n":5940,"o":17.79,"t":"2026-07-20T04:00:00Z","v":1486294,"vw":18.021724},{"c":18.33,"h":18.51,"l":18.2399,"n":5722,"o":18.45,"t":"2026-07-21T04:00:00Z","v":1781092,"vw":18.35726},{"c":18.33,"h":18.64,"l":18.29,"n":7342,"o":18.29,"t":"2026-07-22T04:00:00Z","v":2598422,"vw":18.459725},{"c":17.86,"h":18.18,"l":17.8,"n":6524,"o":18.08,"t":"2026-07-23T04:00:00Z","v":1958411,"vw":18.020562},{"c":17.75,"h":17.795,"l":17.6,"n":5445,"o":17.78,"t":"2026-07-24T04:00:00Z","v":1475180,"vw":17.708356},{"c":18.56,"h":18.835,"l":18.28,"n":6187,"o":18.59,"t":"2026-07-27T04:00:00Z","v":1637787,"vw":18.547237},{"c":18.29,"h":18.36,"l":17.68,"n":7446,"o":17.92,"t":"2026-07-28T04:00:00Z","v":1720697,"vw":18.058135},{"c":17.99,"h":18.42,"l":17.95,"n":7422,"o":18.12,"t":"2026-07-29T04:00:00Z","v":1657793,"vw":18.120476},{"c":18.32,"h":18.45,"l":18.22,"n":4261,"o":18.33,"t":"2026-07-30T04:00:00Z","v":1078035,"vw":18.319001},{"c":17.8,"h":18,"l":17.6,"n":11048,"o":17.99,"t":"2026-07-31T04:00:00Z","v":2118150,"vw":17.765623},{"c":17.82,"h":17.8707,"l":17.505,"n":6654,"o":17.55,"t":"2026-08-03T04:00:00Z","v":1249659,"vw":17.73637},{"c":17.87,"h":17.94,"l":17.7,"n":7559,"o":17.81,"t":"2026-08-04T04:00:00Z","v":1405108,"vw":17.839081},{"c":18.28,"h":18.37,"l":17.68,"n":11126,"o":17.81,"t":"2026-08-05T04:00:00Z","v":2179260,"vw":18.064464},{"c":18.2,"h":18.3,"l":18.05,"n":10269,"o":18.07,"t":"2026-08-06T04:00:00Z","v":2015280,"vw":18.197956},{"c":18.29,"h":18.45,"l":18.17,"n":9912,"o":18.38,"t":"2026-08-07T04:00:00Z","v":1922236,"vw":18.290737},{"c":17.91,"h":18.2,"l":17.8,"n":17458,"o":18.18,"t":"2026-08-10T04:00:00Z","v":2775780,"vw":17.948402},{"c":17.94,"h":18.035,"l":17.67,"n":9175,"o":17.97,"t":"2026-08-11T04:00:00Z","v":2232427,"vw":17.837743},{"c":17.92,"h":18.195,"l":17.895,"n":6008,"o":18.18,"t":"2026-08-12T04:00:00Z","v":1368420,"vw":18.046544},{"c":18,"h":18.085,"l":17.7601,"n":4918,"o":17.98,"t":"2026-08-13T04:00:00Z","v":1241698,"vw":17.956409},{"c":17.93,"h":17.9988,"l":17.765,"n":8535,"o":17.83,"t":"2026-08-14T04:00:00Z","v":1433650,"vw":17.866557},{"c":18.19,"h":18.265,"l":18.085,"n":5229,"o":18.1,"t":"2026-08-17T04:00:00Z","v":1334210,"vw":18.189828},{"c":18.26,"h":18.34,"l":18.0516,"n":4434,"o":18.06,"t":"2026-08-18T04:00:00Z","v":1126123,"vw":18.247126},{"c":20.07,"h":20.19,"l":18.4,"n":28298,"o":18.48,"t":"2026-08-19T04:00:00Z","v":7977766,"vw":19.631023},{"c":22.18,"h":22.51,"l":21.53,"n":27551,"o":21.83,"t":"2026-08-20T04:00:00Z","v":8523977,"vw":22.020484},{"c":23.04,"h":23.2284,"l":22.61,"n":23516,"o":22.77,"t":"2026-08-21T04:00:00Z","v":6670032,"vw":22.920503},{"c":23.59,"h":24.1784,"l":23.4363,"n":23250,"o":23.94,"t":"2026-08-24T04:00:00Z","v":5663059,"vw":23.789814},{"c":23.52,"h":23.75,"l":23.3,"n":10176,"o":23.46,"t":"2026-08-25T04:00:00Z","v":2430960,"vw":23.562678},{"c":23.59,"h":23.72,"l":23.24,"n":14893,"o":23.36,"t":"2026-08-26T04:00:00Z","v":4257879,"vw":23.474748},{"c":23.86,"h":24.21,"l":23.7,"n":12410,"o":23.89,"t":"2026-08-27T04:00:00Z","v":3111669,"vw":24.001128},{"c":23.26,"h":24.13,"l":22.985,"n":20401,"o":23.88,"t":"2026-08-28T04:00:00Z","v":5280062,"vw":23.543612},{"c":23.68,"h":23.77,"l":23.27,"n":9834,"o":23.39,"t":"2026-08-31T04:00:00Z","v":2232820,"vw":23.542476},{"c":23.08,"h":23.465,"l":22.755,"n":9490,"o":23.34,"t":"2026-09-01T04:00:00Z","v":2110739,"vw":23.140366},{"c":22.84,"h":23.0901,"l":22.65,"n":7120,"o":22.79,"t":"2026-09-02T04:00:00Z","v":1684301,"vw":22.836261},{"c":24.03,"h":24.12,"l":23.06,"n":16307,"o":23.06,"t":"2026-09-03T04:00:00Z","v":3565879,"vw":23.795237},{"c":23.43,"h":23.4999,"l":23.18,"n":15658,"o":23.365,"t":"2026-09-04T04:00:00Z","v":3756530,"vw":23.369761},{"c":23.68,"h":23.91,"l":23.27,"n":11408,"o":23.54,"t":"2026-09-08T04:00:00Z","v":2805205,"vw":23.601317},{"c":23.5,"h":24.055,"l":23.48,"n":6250,"o":23.98,"t":"2026-09-09T04:00:00Z","v":1732315,"vw":23.749298},{"c":23.49,"h":23.595,"l":23.035,"n":7546,"o":23.08,"t":"2026-09-10T04:00:00Z","v":2175351,"vw":23.338797},{"c":24.25,"h":25.435,"l":23.7499,"n":33792,"o":23.84,"t":"2026-09-11T04:00:00Z","v":8426369,"vw":24.703955},{"c":24.23,"h":24.3399,"l":23.79,"n":15932,"o":23.9,"t":"2026-09-14T04:00:00Z","v":4267394,"vw":24.020467},{"c":23.05,"h":23.65,"l":22.47,"n":26903,"o":23.64,"t":"2026-09-15T04:00:00Z","v":7545001,"vw":23.024961},{"c":22.94,"h":23.18,"l":22.59,"n":13209,"o":22.88,"t":"2026-09-16T04:00:00Z","v":3318058,"vw":22.851394},{"c":23.36,"h":23.68,"l":23.19,"n":7413,"o":23.38,"t":"2026-09-17T04:00:00Z","v":1844879,"vw":23.477737},{"c":25.18,"h":25.27,"l":23.89,"n":16471,"o":23.9,"t":"2026-09-18T04:00:00Z","v":4333459,"vw":24.695242},{"c":26.36,"h":26.5,"l":25.89,"n":15366,"o":26.12,"t":"2026-09-21T04:00:00Z","v":3498833,"vw":26.214421},{"c":26.27,"h":26.3801,"l":25.94,"n":10015,"o":26.19,"t":"2026-09-22T04:00:00Z","v":2442040,"vw":26.222975},{"c":25.57,"h":26,"l":25.17,"n":16507,"o":25.92,"t":"2026-09-23T04:00:00Z","v":4284818,"vw":25.471862},{"c":25.74,"h":25.84,"l":25.26,"n":11217,"o":25.39,"t":"2026-09-24T04:00:00Z","v":2500701,"vw":25.611205},{"c":25.72,"h":25.88,"l":25.48,"n":7813,"o":25.77,"t":"2026-09-25T04:00:00Z","v":2088685,"vw":25.68252},{"c":25.53,"h":25.975,"l":25.3079,"n":8719,"o":25.67,"t":"2026-09-28T04:00:00Z","v":1673509,"vw":25.637774},{"c":25.69,"h":26.14,"l":25.475,"n":7420,"o":26.13,"t":"2026-09-29T04:00:00Z","v":1683622,"vw":25.748908},{"c":25.49,"h":26.11,"l":25.45,"n":11857,"o":25.99,"t":"2026-09-30T04:00:00Z","v":2813525,"vw":25.632514},{"c":25.78,"h":25.91,"l":25.51,"n":9379,"o":25.63,"t":"2026-10-01T04:00:00Z","v":2027633,"vw":25.725532},{"c":25.46,"h":26.47,"l":25.31,"n":16255,"o":26.27,"t":"2026-10-02T04:00:00Z","v":3402020,"vw":25.815937},{"c":25.83,"h":26.035,"l":25.55,"n":7770,"o":25.95,"t":"2026-10-05T04:00:00Z","v":1827055,"vw":25.789536},{"c":25.66,"h":25.99,"l":25.58,"n":6033,"o":25.83,"t":"2026-10-06T04:00:00Z","v":1466771,"vw":25.767919},{"c":24.5,"h":24.58,"l":24.19,"n":13189,"o":24.41,"t":"2026-10-07T04:00:00Z","v":2691465,"vw":24.405614},{"c":23.48,"h":24.19,"l":22.94,"n":19078,"o":24.13,"t":"2026-10-08T04:00:00Z","v":4278217,"vw":23.482249},{"c":23.61,"h":23.85,"l":23.58,"n":5905,"o":23.77,"t":"2026-10-09T04:00:00Z","v":1516317,"vw":23.673345},{"c":24.01,"h":24.24,"l":23.86,"n":5905,"o":24.08,"t":"2026-10-12T04:00:00Z","v":1595212,"vw":24.032422},{"c":23.91,"h":24.09,"l":23.77,"n":5675,"o":23.92,"t":"2026-10-13T04:00:00Z","v":1895879,"vw":23.934484},{"c":23.16,"h":23.695,"l":23.03,"n":8926,"o":23.57,"t":"2026-10-14T04:00:00Z","v":1776771,"vw":23.27037},{"c":23.38,"h":23.46,"l":22.14,"n":7897,"o":22.32,"t":"2026-10-15T04:00:00Z","v":1724156,"vw":22.910813},{"c":22.98,"h":23.64,"l":22.805,"n":8348,"o":23.47,"t":"2026-10-16T04:00:00Z","v":2202629,"vw":23.103138},{"c":22.81,"h":23.1,"l":22.73,"n":7541,"o":23.08,"t":"2026-10-19T04:00:00Z","v":1503360,"vw":22.89543},{"c":23.23,"h":23.6192,"l":22.72,"n":8983,"o":22.78,"t":"2026-10-20T04:00:00Z","v":2051644,"vw":23.294165},{"c":24.01,"h":24.08,"l":23.43,"n":7586,"o":23.65,"t":"2026-10-21T04:00:00Z","v":1870598,"vw":23.78992}],"volatilityBars":[{"c":24.07,"h":24.08,"l":23.86,"n":44,"o":23.94,"t":"2026-10-14T08:00:00Z","v":17992,"vw":24.013761},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-14T08:15:00Z","v":500,"vw":23.97},{"c":23.87,"h":23.96,"l":23.86,"n":6,"o":23.96,"t":"2026-10-14T08:30:00Z","v":2001,"vw":23.8995},{"c":23.91,"h":23.91,"l":23.89,"n":2,"o":23.89,"t":"2026-10-14T08:45:00Z","v":900,"vw":23.898889},{"c":23.82,"h":23.88,"l":23.82,"n":5,"o":23.88,"t":"2026-10-14T09:15:00Z","v":2300,"vw":23.846007},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-14T09:30:00Z","v":800,"vw":23.8},{"c":23.76,"h":23.76,"l":23.63,"n":33,"o":23.73,"t":"2026-10-14T10:00:00Z","v":13148,"vw":23.651688},{"c":23.83,"h":23.83,"l":23.8,"n":2,"o":23.8,"t":"2026-10-14T10:15:00Z","v":1473,"vw":23.819817},{"c":23.83,"h":23.85,"l":23.83,"n":4,"o":23.85,"t":"2026-10-14T10:30:00Z","v":900,"vw":23.843333},{"c":23.88,"h":23.88,"l":23.86,"n":8,"o":23.86,"t":"2026-10-14T10:45:00Z","v":1539,"vw":23.868},{"c":23.84,"h":23.8831,"l":23.84,"n":11,"o":23.8831,"t":"2026-10-14T11:00:00Z","v":3330,"vw":23.854016},{"c":23.84,"h":23.88,"l":23.84,"n":6,"o":23.87,"t":"2026-10-14T11:15:00Z","v":2400,"vw":23.853333},{"c":23.85,"h":23.88,"l":23.85,"n":7,"o":23.88,"t":"2026-10-14T11:30:00Z","v":1411,"vw":23.861429},{"c":23.87,"h":23.87,"l":23.85,"n":4,"o":23.85,"t":"2026-10-14T11:45:00Z","v":901,"vw":23.858889},{"c":23.96,"h":23.96,"l":23.88,"n":3,"o":23.88,"t":"2026-10-14T12:00:00Z","v":1600,"vw":23.9075},{"c":23.97,"h":23.98,"l":23.91,"n":13,"o":23.98,"t":"2026-10-14T12:15:00Z","v":2850,"vw":23.932128},{"c":23.65,"h":23.81,"l":23.62,"n":185,"o":23.78,"t":"2026-10-14T12:30:00Z","v":74973,"vw":23.721079},{"c":23.58,"h":23.7,"l":23.58,"n":41,"o":23.65,"t":"2026-10-14T12:45:00Z","v":27696,"vw":23.646356},{"c":23.49,"h":23.65,"l":23.49,"n":125,"o":23.59,"t":"2026-10-14T13:00:00Z","v":36611,"vw":23.564593},{"c":23.54,"h":23.54,"l":23.41,"n":144,"o":23.49,"t":"2026-10-14T13:15:00Z","v":24777,"vw":23.463501},{"c":23.64,"h":23.695,"l":23.55,"n":486,"o":23.57,"t":"2026-10-14T13:30:00Z","v":115146,"vw":23.614145},{"c":23.365,"h":23.66,"l":23.365,"n":598,"o":23.655,"t":"2026-10-14T13:45:00Z","v":141103,"vw":23.588981},{"c":23.2,"h":23.3901,"l":23.18,"n":735,"o":23.375,"t":"2026-10-14T14:00:00Z","v":179518,"vw":23.320295},{"c":23.16,"h":23.235,"l":23.13,"n":357,"o":23.21,"t":"2026-10-14T14:15:00Z","v":71576,"vw":23.197219},{"c":23.065,"h":23.17,"l":23.03,"n":424,"o":23.17,"t":"2026-10-14T14:30:00Z","v":67206,"vw":23.076125},{"c":23.19,"h":23.19,"l":23.045,"n":329,"o":23.06,"t":"2026-10-14T14:45:00Z","v":47636,"vw":23.117605},{"c":23.14,"h":23.19,"l":23.06,"n":203,"o":23.18,"t":"2026-10-14T15:00:00Z","v":24399,"vw":23.134857},{"c":23.245,"h":23.29,"l":23.16,"n":355,"o":23.16,"t":"2026-10-14T15:15:00Z","v":63080,"vw":23.238384},{"c":23.19,"h":23.26,"l":23.175,"n":303,"o":23.24,"t":"2026-10-14T15:30:00Z","v":76312,"vw":23.22522},{"c":23.14,"h":23.23,"l":23.14,"n":163,"o":23.2,"t":"2026-10-14T15:45:00Z","v":17948,"vw":23.171704},{"c":23.14,"h":23.21,"l":23.13,"n":194,"o":23.15,"t":"2026-10-14T16:00:00Z","v":25771,"vw":23.172114},{"c":23.17,"h":23.18,"l":23.125,"n":292,"o":23.14,"t":"2026-10-14T16:15:00Z","v":51330,"vw":23.145476},{"c":23.295,"h":23.295,"l":23.1575,"n":139,"o":23.18,"t":"2026-10-14T16:30:00Z","v":26055,"vw":23.217116},{"c":23.315,"h":23.315,"l":23.26,"n":326,"o":23.3,"t":"2026-10-14T16:45:00Z","v":76465,"vw":23.286954},{"c":23.3,"h":23.37,"l":23.3,"n":186,"o":23.33,"t":"2026-10-14T17:00:00Z","v":37100,"vw":23.350502},{"c":23.24,"h":23.32,"l":23.21,"n":206,"o":23.29,"t":"2026-10-14T17:15:00Z","v":40990,"vw":23.268494},{"c":23.22,"h":23.27,"l":23.19,"n":221,"o":23.25,"t":"2026-10-14T17:30:00Z","v":42032,"vw":23.223784},{"c":23.16,"h":23.21,"l":23.13,"n":419,"o":23.2,"t":"2026-10-14T17:45:00Z","v":80461,"vw":23.174905},{"c":23.155,"h":23.18,"l":23.1128,"n":222,"o":23.16,"t":"2026-10-14T18:00:00Z","v":36085,"vw":23.146374},{"c":23.1252,"h":23.16,"l":23.1,"n":232,"o":23.16,"t":"2026-10-14T18:15:00Z","v":33751,"vw":23.120516},{"c":23.1,"h":23.13,"l":23.09,"n":86,"o":23.1295,"t":"2026-10-14T18:30:00Z","v":22574,"vw":23.119956},{"c":23.161,"h":23.18,"l":23.095,"n":223,"o":23.1,"t":"2026-10-14T18:45:00Z","v":33051,"vw":23.131647},{"c":23.16,"h":23.17,"l":23.07,"n":195,"o":23.16,"t":"2026-10-14T19:00:00Z","v":32991,"vw":23.123054},{"c":23.18,"h":23.21,"l":23.16,"n":226,"o":23.17,"t":"2026-10-14T19:15:00Z","v":39269,"vw":23.201143},{"c":23.16,"h":23.19,"l":23.125,"n":237,"o":23.19,"t":"2026-10-14T19:30:00Z","v":37114,"vw":23.153567},{"c":23.16,"h":23.17,"l":23.125,"n":609,"o":23.155,"t":"2026-10-14T19:45:00Z","v":111677,"vw":23.146503},{"c":23.165,"h":23.17,"l":23.16,"n":17,"o":23.16,"t":"2026-10-14T20:00:00Z","v":7071,"vw":23.161652},{"c":23.13,"h":23.161,"l":23.13,"n":7,"o":23.161,"t":"2026-10-14T20:15:00Z","v":635,"vw":23.155833},{"c":23.1125,"h":23.13,"l":23.11,"n":3,"o":23.11,"t":"2026-10-14T20:30:00Z","v":838,"vw":23.115185},{"c":23,"h":23.06,"l":23,"n":49,"o":23,"t":"2026-10-14T20:45:00Z","v":3907,"vw":23.023692},{"c":22.93,"h":23.01,"l":22.93,"n":6,"o":22.95,"t":"2026-10-14T21:00:00Z","v":4180,"vw":22.941054},{"c":23.12,"h":23.12,"l":23.12,"n":3,"o":23.12,"t":"2026-10-14T21:15:00Z","v":151,"vw":23.12},{"c":23.01,"h":23.0997,"l":23.01,"n":9,"o":23.06,"t":"2026-10-14T22:00:00Z","v":1601,"vw":23.07353},{"c":22.93,"h":22.93,"l":22.93,"n":3,"o":22.93,"t":"2026-10-14T22:15:00Z","v":870,"vw":22.93},{"c":23,"h":23.03,"l":22.99,"n":12,"o":22.99,"t":"2026-10-14T22:30:00Z","v":1546,"vw":23.003886},{"c":23.01,"h":23.01,"l":23.01,"n":2,"o":23.01,"t":"2026-10-14T22:45:00Z","v":201,"vw":23.01},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-14T23:00:00Z","v":1500,"vw":23.07},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-14T23:15:00Z","v":215,"vw":23.08},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-14T23:30:00Z","v":150,"vw":23.05},{"c":23.06,"h":23.09,"l":23.05,"n":12,"o":23.09,"t":"2026-10-14T23:45:00Z","v":1787,"vw":23.066648},{"c":22.57,"h":22.74,"l":22.38,"n":78,"o":22.74,"t":"2026-10-15T08:00:00Z","v":41619,"vw":22.586394},{"c":22.6,"h":22.6,"l":22.54,"n":22,"o":22.56,"t":"2026-10-15T08:15:00Z","v":10150,"vw":22.575466},{"c":22.6,"h":22.64,"l":22.6,"n":23,"o":22.62,"t":"2026-10-15T08:30:00Z","v":9754,"vw":22.622718},{"c":22.63,"h":22.64,"l":22.61,"n":8,"o":22.62,"t":"2026-10-15T08:45:00Z","v":3000,"vw":22.623},{"c":22.66,"h":22.66,"l":22.62,"n":36,"o":22.63,"t":"2026-10-15T09:00:00Z","v":8063,"vw":22.63467},{"c":22.62,"h":22.66,"l":22.62,"n":5,"o":22.66,"t":"2026-10-15T09:15:00Z","v":920,"vw":22.63087},{"c":22.61,"h":22.63,"l":22.59,"n":7,"o":22.59,"t":"2026-10-15T09:30:00Z","v":1890,"vw":22.598511},{"c":22.64,"h":22.64,"l":22.57,"n":9,"o":22.57,"t":"2026-10-15T09:45:00Z","v":4772,"vw":22.594091},{"c":22.51,"h":22.54,"l":22.51,"n":6,"o":22.54,"t":"2026-10-15T10:15:00Z","v":3100,"vw":22.519677},{"c":22.53,"h":22.57,"l":22.53,"n":5,"o":22.56,"t":"2026-10-15T10:30:00Z","v":1800,"vw":22.561111},{"c":22.55,"h":22.55,"l":22.49,"n":10,"o":22.5,"t":"2026-10-15T10:45:00Z","v":2907,"vw":22.506207},{"c":22.54,"h":22.5685,"l":22.48,"n":50,"o":22.5685,"t":"2026-10-15T11:00:00Z","v":14993,"vw":22.531416},{"c":22.54,"h":22.56,"l":22.5,"n":24,"o":22.56,"t":"2026-10-15T11:15:00Z","v":5342,"vw":22.531714},{"c":22.57,"h":22.58,"l":22.54,"n":11,"o":22.56,"t":"2026-10-15T11:30:00Z","v":4015,"vw":22.56594},{"c":22.52,"h":22.54,"l":22.52,"n":4,"o":22.54,"t":"2026-10-15T11:45:00Z","v":1400,"vw":22.530714},{"c":22.55,"h":22.55,"l":22.49,"n":21,"o":22.49,"t":"2026-10-15T12:00:00Z","v":5896,"vw":22.515},{"c":22.57,"h":22.59,"l":22.53,"n":46,"o":22.5304,"t":"2026-10-15T12:15:00Z","v":17590,"vw":22.550927},{"c":22.48,"h":22.59,"l":22.28,"n":78,"o":22.59,"t":"2026-10-15T12:30:00Z","v":20297,"vw":22.419648},{"c":22.36,"h":22.47,"l":22.36,"n":59,"o":22.45,"t":"2026-10-15T12:45:00Z","v":23424,"vw":22.433738},{"c":22.42,"h":22.42,"l":22.36,"n":24,"o":22.39,"t":"2026-10-15T13:00:00Z","v":10240,"vw":22.39914},{"c":22.32,"h":22.43,"l":22.31,"n":65,"o":22.43,"t":"2026-10-15T13:15:00Z","v":16755,"vw":22.347047},{"c":22.425,"h":22.45,"l":22.22,"n":884,"o":22.32,"t":"2026-10-15T13:30:00Z","v":207674,"vw":22.354274},{"c":22.29,"h":22.45,"l":22.14,"n":605,"o":22.43,"t":"2026-10-15T13:45:00Z","v":112129,"vw":22.288833},{"c":22.585,"h":22.69,"l":22.26,"n":663,"o":22.29,"t":"2026-10-15T14:00:00Z","v":157072,"vw":22.481507},{"c":22.585,"h":22.66,"l":22.54,"n":187,"o":22.58,"t":"2026-10-15T14:15:00Z","v":20750,"vw":22.600485},{"c":22.725,"h":22.76,"l":22.53,"n":213,"o":22.575,"t":"2026-10-15T14:30:00Z","v":42383,"vw":22.669263},{"c":22.835,"h":22.86,"l":22.71,"n":409,"o":22.72,"t":"2026-10-15T14:45:00Z","v":79873,"vw":22.806431},{"c":23.1,"h":23.11,"l":22.82,"n":816,"o":22.83,"t":"2026-10-15T15:00:00Z","v":173556,"vw":23.024297},{"c":23.11,"h":23.13,"l":23.0699,"n":377,"o":23.09,"t":"2026-10-15T15:15:00Z","v":65220,"vw":23.105991},{"c":23.25,"h":23.32,"l":23.08,"n":562,"o":23.08,"t":"2026-10-15T15:30:00Z","v":138530,"vw":23.221223},{"c":23.26,"h":23.295,"l":23.2,"n":143,"o":23.2399,"t":"2026-10-15T15:45:00Z","v":25475,"vw":23.23606},{"c":23.265,"h":23.31,"l":23.23,"n":123,"o":23.25,"t":"2026-10-15T16:00:00Z","v":21716,"vw":23.272436},{"c":23.1329,"h":23.26,"l":23.1329,"n":127,"o":23.26,"t":"2026-10-15T16:15:00Z","v":12338,"vw":23.195547},{"c":23.17,"h":23.17,"l":23.1,"n":155,"o":23.145,"t":"2026-10-15T16:30:00Z","v":37508,"vw":23.15298},{"c":23.1999,"h":23.21,"l":23.17,"n":95,"o":23.19,"t":"2026-10-15T16:45:00Z","v":11177,"vw":23.195549},{"c":23.27,"h":23.27,"l":23.17,"n":145,"o":23.2,"t":"2026-10-15T17:00:00Z","v":56840,"vw":23.249652},{"c":23.285,"h":23.42,"l":23.28,"n":202,"o":23.28,"t":"2026-10-15T17:15:00Z","v":61676,"vw":23.348603},{"c":23.33,"h":23.355,"l":23.29,"n":73,"o":23.295,"t":"2026-10-15T17:30:00Z","v":12848,"vw":23.309485},{"c":23.31,"h":23.345,"l":23.305,"n":127,"o":23.34,"t":"2026-10-15T17:45:00Z","v":5231,"vw":23.316946},{"c":23.23,"h":23.3,"l":23.23,"n":111,"o":23.3,"t":"2026-10-15T18:00:00Z","v":17446,"vw":23.258941},{"c":23.26,"h":23.26,"l":23.2134,"n":74,"o":23.25,"t":"2026-10-15T18:15:00Z","v":9474,"vw":23.236967},{"c":23.34,"h":23.34,"l":23.2601,"n":109,"o":23.275,"t":"2026-10-15T18:30:00Z","v":44339,"vw":23.268699},{"c":23.36,"h":23.36,"l":23.33,"n":88,"o":23.34,"t":"2026-10-15T18:45:00Z","v":13671,"vw":23.341776},{"c":23.365,"h":23.39,"l":23.34,"n":98,"o":23.36,"t":"2026-10-15T19:00:00Z","v":11420,"vw":23.364527},{"c":23.4,"h":23.46,"l":23.385,"n":219,"o":23.385,"t":"2026-10-15T19:15:00Z","v":42851,"vw":23.42394},{"c":23.395,"h":23.41,"l":23.365,"n":105,"o":23.395,"t":"2026-10-15T19:30:00Z","v":17364,"vw":23.388148},{"c":23.37,"h":23.435,"l":23.37,"n":365,"o":23.3977,"t":"2026-10-15T19:45:00Z","v":80269,"vw":23.392961},{"c":23.383,"h":23.4,"l":23.37,"n":21,"o":23.38,"t":"2026-10-15T20:00:00Z","v":23932,"vw":23.380883},{"c":23.43,"h":23.45,"l":23.43,"n":11,"o":23.43,"t":"2026-10-15T20:15:00Z","v":2198,"vw":23.434433},{"c":23.36,"h":23.36,"l":23.35,"n":6,"o":23.36,"t":"2026-10-15T20:45:00Z","v":1100,"vw":23.354369},{"c":23.39,"h":23.39,"l":23.286,"n":4,"o":23.286,"t":"2026-10-15T21:00:00Z","v":1328,"vw":23.371101},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-15T22:15:00Z","v":540,"vw":23.45},{"c":23.4408,"h":23.4408,"l":23.4408,"n":1,"o":23.4408,"t":"2026-10-15T22:30:00Z","v":500,"vw":23.4408},{"c":23.28,"h":23.45,"l":23.28,"n":15,"o":23.45,"t":"2026-10-15T23:00:00Z","v":2096,"vw":23.357221},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-15T23:15:00Z","v":1000,"vw":23.25},{"c":23.26,"h":23.26,"l":23.25,"n":6,"o":23.25,"t":"2026-10-15T23:30:00Z","v":1551,"vw":23.257086},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-15T23:45:00Z","v":821,"vw":23.25},{"c":23.41,"h":23.44,"l":23.21,"n":26,"o":23.4,"t":"2026-10-16T08:00:00Z","v":12373,"vw":23.364683},{"c":23.43,"h":23.43,"l":23.41,"n":4,"o":23.41,"t":"2026-10-16T08:15:00Z","v":866,"vw":23.413986},{"c":23.4,"h":23.4,"l":23.4,"n":5,"o":23.4,"t":"2026-10-16T09:00:00Z","v":600,"vw":23.4},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-10-16T09:30:00Z","v":830,"vw":23.37},{"c":23.31,"h":23.32,"l":23.31,"n":3,"o":23.32,"t":"2026-10-16T10:00:00Z","v":1000,"vw":23.315},{"c":23.37,"h":23.37,"l":23.37,"n":4,"o":23.37,"t":"2026-10-16T10:15:00Z","v":450,"vw":23.37},{"c":23.49,"h":23.49,"l":23.49,"n":11,"o":23.49,"t":"2026-10-16T10:45:00Z","v":1492,"vw":23.49},{"c":23.73,"h":23.73,"l":23.49,"n":31,"o":23.49,"t":"2026-10-16T11:00:00Z","v":14662,"vw":23.653004},{"c":23.75,"h":23.76,"l":23.65,"n":37,"o":23.73,"t":"2026-10-16T11:15:00Z","v":21754,"vw":23.687466},{"c":23.63,"h":23.72,"l":23.62,"n":17,"o":23.72,"t":"2026-10-16T11:30:00Z","v":8855,"vw":23.65561},{"c":23.61,"h":23.63,"l":23.61,"n":4,"o":23.63,"t":"2026-10-16T11:45:00Z","v":2100,"vw":23.620476},{"c":23.51,"h":23.61,"l":23.51,"n":18,"o":23.61,"t":"2026-10-16T12:00:00Z","v":5823,"vw":23.531814},{"c":23.59,"h":23.59,"l":23.49,"n":18,"o":23.49,"t":"2026-10-16T12:15:00Z","v":9273,"vw":23.559212},{"c":23.57,"h":23.59,"l":23.57,"n":13,"o":23.59,"t":"2026-10-16T12:30:00Z","v":6423,"vw":23.583012},{"c":23.47,"h":23.5221,"l":23.47,"n":19,"o":23.5203,"t":"2026-10-16T12:45:00Z","v":7172,"vw":23.502009},{"c":23.48,"h":23.48,"l":23.4316,"n":125,"o":23.47,"t":"2026-10-16T13:00:00Z","v":13543,"vw":23.455135},{"c":23.48,"h":23.49,"l":23.45,"n":42,"o":23.48,"t":"2026-10-16T13:15:00Z","v":21499,"vw":23.475292},{"c":23.46,"h":23.48,"l":23.39,"n":396,"o":23.47,"t":"2026-10-16T13:30:00Z","v":85160,"vw":23.429924},{"c":23.44,"h":23.48,"l":23.3332,"n":236,"o":23.46,"t":"2026-10-16T13:45:00Z","v":50684,"vw":23.407367},{"c":23.52,"h":23.53,"l":23.42,"n":230,"o":23.435,"t":"2026-10-16T14:00:00Z","v":58237,"vw":23.462901},{"c":23.59,"h":23.62,"l":23.52,"n":203,"o":23.52,"t":"2026-10-16T14:15:00Z","v":32837,"vw":23.58635},{"c":23.5799,"h":23.64,"l":23.56,"n":114,"o":23.58,"t":"2026-10-16T14:30:00Z","v":16481,"vw":23.59655},{"c":23.435,"h":23.6,"l":23.435,"n":156,"o":23.5858,"t":"2026-10-16T14:45:00Z","v":28844,"vw":23.510832},{"c":23.34,"h":23.43,"l":23.23,"n":455,"o":23.43,"t":"2026-10-16T15:00:00Z","v":96214,"vw":23.327686},{"c":23.26,"h":23.34,"l":23.215,"n":155,"o":23.34,"t":"2026-10-16T15:15:00Z","v":31042,"vw":23.278934},{"c":23.285,"h":23.315,"l":23.26,"n":190,"o":23.26,"t":"2026-10-16T15:30:00Z","v":70239,"vw":23.303262},{"c":23.165,"h":23.29,"l":23.16,"n":443,"o":23.28,"t":"2026-10-16T15:45:00Z","v":173338,"vw":23.258989},{"c":23.25,"h":23.25,"l":23.11,"n":354,"o":23.16,"t":"2026-10-16T16:00:00Z","v":65619,"vw":23.151306},{"c":23.29,"h":23.31,"l":23.235,"n":143,"o":23.26,"t":"2026-10-16T16:15:00Z","v":31663,"vw":23.282103},{"c":23.24,"h":23.295,"l":23.21,"n":142,"o":23.295,"t":"2026-10-16T16:30:00Z","v":20883,"vw":23.264286},{"c":23.17,"h":23.245,"l":23.14,"n":152,"o":23.245,"t":"2026-10-16T16:45:00Z","v":25924,"vw":23.175757},{"c":22.9809,"h":23.18,"l":22.98,"n":629,"o":23.18,"t":"2026-10-16T17:00:00Z","v":331777,"vw":23.028999},{"c":22.8786,"h":22.97,"l":22.805,"n":500,"o":22.97,"t":"2026-10-16T17:15:00Z","v":266651,"vw":22.842932},{"c":23.1093,"h":23.19,"l":22.88,"n":627,"o":22.88,"t":"2026-10-16T17:30:00Z","v":143130,"vw":23.007667},{"c":22.975,"h":23.13,"l":22.96,"n":290,"o":23.11,"t":"2026-10-16T17:45:00Z","v":35184,"vw":23.001796},{"c":23.015,"h":23.03,"l":22.95,"n":266,"o":22.97,"t":"2026-10-16T18:00:00Z","v":62850,"vw":22.986978},{"c":23.02,"h":23.045,"l":22.97,"n":175,"o":23.02,"t":"2026-10-16T18:15:00Z","v":20041,"vw":23.017947},{"c":22.93,"h":23.05,"l":22.89,"n":426,"o":23.02,"t":"2026-10-16T18:30:00Z","v":111821,"vw":22.973833},{"c":22.92,"h":22.985,"l":22.84,"n":420,"o":22.9199,"t":"2026-10-16T18:45:00Z","v":108094,"vw":22.923316},{"c":22.98,"h":22.9808,"l":22.85,"n":198,"o":22.92,"t":"2026-10-16T19:00:00Z","v":34225,"vw":22.895351},{"c":23.02,"h":23.06,"l":22.97,"n":187,"o":23,"t":"2026-10-16T19:15:00Z","v":40809,"vw":23.012644},{"c":22.91,"h":23.02,"l":22.9099,"n":311,"o":23.02,"t":"2026-10-16T19:30:00Z","v":52856,"vw":22.953564},{"c":22.985,"h":23.01,"l":22.91,"n":351,"o":22.91,"t":"2026-10-16T19:45:00Z","v":56187,"vw":22.969057},{"c":22.9631,"h":22.9815,"l":22.95,"n":23,"o":22.98,"t":"2026-10-16T20:00:00Z","v":3066,"vw":22.971415},{"c":23.001,"h":23.001,"l":22.98,"n":5,"o":22.9803,"t":"2026-10-16T20:15:00Z","v":706,"vw":22.995043},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-16T20:30:00Z","v":453,"vw":23},{"c":23.04,"h":23.04,"l":23,"n":80,"o":23,"t":"2026-10-16T20:45:00Z","v":9727,"vw":23.000835},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-16T21:00:00Z","v":119,"vw":22.99},{"c":22.99,"h":23.025,"l":22.99,"n":4,"o":23.025,"t":"2026-10-16T21:15:00Z","v":1236,"vw":22.996068},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-16T22:00:00Z","v":220,"vw":22.95},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-16T22:30:00Z","v":3384,"vw":23.75},{"c":22.95,"h":22.98,"l":22.95,"n":3,"o":22.98,"t":"2026-10-16T22:45:00Z","v":1694,"vw":22.951771},{"c":23.11,"h":23.2,"l":23.11,"n":5,"o":23.18,"t":"2026-10-16T23:15:00Z","v":857,"vw":23.14386},{"c":23.0739,"h":23.0739,"l":23.0739,"n":1,"o":23.0739,"t":"2026-10-16T23:45:00Z","v":100,"vw":23.0739},{"c":23.17,"h":23.28,"l":23.13,"n":22,"o":23.28,"t":"2026-10-19T08:00:00Z","v":10628,"vw":23.246198},{"c":23.21,"h":23.21,"l":23.18,"n":3,"o":23.18,"t":"2026-10-19T08:15:00Z","v":2200,"vw":23.182727},{"c":23.2,"h":23.22,"l":23.2,"n":25,"o":23.21,"t":"2026-10-19T08:30:00Z","v":6151,"vw":23.211475},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-19T08:45:00Z","v":800,"vw":23.22},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-19T09:15:00Z","v":200,"vw":23.24},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-19T09:45:00Z","v":450,"vw":23.3},{"c":23.19,"h":23.21,"l":23.19,"n":5,"o":23.21,"t":"2026-10-19T10:00:00Z","v":2600,"vw":23.209231},{"c":23.12,"h":23.17,"l":23.12,"n":4,"o":23.17,"t":"2026-10-19T10:15:00Z","v":2800,"vw":23.161071},{"c":23.13,"h":23.13,"l":23.05,"n":18,"o":23.07,"t":"2026-10-19T10:30:00Z","v":10690,"vw":23.067922},{"c":23.14,"h":23.14,"l":23.12,"n":3,"o":23.12,"t":"2026-10-19T10:45:00Z","v":900,"vw":23.131111},{"c":23.0608,"h":23.0608,"l":23.0608,"n":1,"o":23.0608,"t":"2026-10-19T11:00:00Z","v":225,"vw":23.0608},{"c":23.05,"h":23.05,"l":23.02,"n":19,"o":23.04,"t":"2026-10-19T11:15:00Z","v":7357,"vw":23.036975},{"c":23.04,"h":23.04,"l":23.02,"n":4,"o":23.02,"t":"2026-10-19T11:30:00Z","v":1800,"vw":23.025556},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-19T11:45:00Z","v":100,"vw":23.06},{"c":23.09,"h":23.09,"l":23.06,"n":26,"o":23.06,"t":"2026-10-19T12:00:00Z","v":7550,"vw":23.068131},{"c":23.1191,"h":23.13,"l":23.1,"n":22,"o":23.13,"t":"2026-10-19T12:15:00Z","v":5935,"vw":23.111662},{"c":23.12,"h":23.15,"l":23.12,"n":37,"o":23.12,"t":"2026-10-19T12:30:00Z","v":9900,"vw":23.131531},{"c":23.1,"h":23.12,"l":23.1,"n":8,"o":23.12,"t":"2026-10-19T12:45:00Z","v":2001,"vw":23.11},{"c":23.07,"h":23.15,"l":23.07,"n":12,"o":23.15,"t":"2026-10-19T13:00:00Z","v":3205,"vw":23.106349},{"c":23.09,"h":23.12,"l":23.05,"n":32,"o":23.05,"t":"2026-10-19T13:15:00Z","v":9902,"vw":23.092783},{"c":22.98,"h":23.08,"l":22.92,"n":620,"o":23.08,"t":"2026-10-19T13:30:00Z","v":152123,"vw":23.010877},{"c":22.86,"h":23.02,"l":22.85,"n":535,"o":22.98,"t":"2026-10-19T13:45:00Z","v":145963,"vw":22.937986},{"c":22.87,"h":22.89,"l":22.73,"n":609,"o":22.87,"t":"2026-10-19T14:00:00Z","v":106959,"vw":22.809785},{"c":22.84,"h":22.89,"l":22.78,"n":265,"o":22.88,"t":"2026-10-19T14:15:00Z","v":30862,"vw":22.832094},{"c":22.85,"h":22.85,"l":22.76,"n":272,"o":22.835,"t":"2026-10-19T14:30:00Z","v":53508,"vw":22.799016},{"c":22.98,"h":23.1,"l":22.87,"n":459,"o":22.87,"t":"2026-10-19T14:45:00Z","v":94804,"vw":23.002174},{"c":22.945,"h":22.99,"l":22.925,"n":202,"o":22.9703,"t":"2026-10-19T15:00:00Z","v":46341,"vw":22.962059},{"c":23.01,"h":23.07,"l":22.935,"n":243,"o":22.945,"t":"2026-10-19T15:15:00Z","v":37548,"vw":23.026789},{"c":22.87,"h":22.98,"l":22.86,"n":196,"o":22.98,"t":"2026-10-19T15:30:00Z","v":26649,"vw":22.911974},{"c":22.81,"h":22.87,"l":22.805,"n":401,"o":22.86,"t":"2026-10-19T15:45:00Z","v":78116,"vw":22.834824},{"c":22.9,"h":22.91,"l":22.75,"n":359,"o":22.81,"t":"2026-10-19T16:00:00Z","v":52716,"vw":22.808738},{"c":22.89,"h":22.91,"l":22.85,"n":248,"o":22.89,"t":"2026-10-19T16:15:00Z","v":35460,"vw":22.875152},{"c":22.895,"h":22.905,"l":22.865,"n":439,"o":22.89,"t":"2026-10-19T16:30:00Z","v":166105,"vw":22.886336},{"c":22.88,"h":22.91,"l":22.87,"n":137,"o":22.9,"t":"2026-10-19T16:45:00Z","v":33090,"vw":22.891813},{"c":22.86,"h":22.9199,"l":22.855,"n":94,"o":22.88,"t":"2026-10-19T17:00:00Z","v":12214,"vw":22.884125},{"c":22.88,"h":22.9161,"l":22.8599,"n":153,"o":22.86,"t":"2026-10-19T17:15:00Z","v":28367,"vw":22.893343},{"c":22.865,"h":22.89,"l":22.84,"n":148,"o":22.86,"t":"2026-10-19T17:30:00Z","v":27753,"vw":22.866891},{"c":22.845,"h":22.85,"l":22.81,"n":293,"o":22.84,"t":"2026-10-19T17:45:00Z","v":31104,"vw":22.832093},{"c":22.88,"h":22.93,"l":22.85,"n":212,"o":22.85,"t":"2026-10-19T18:00:00Z","v":29826,"vw":22.896735},{"c":22.78,"h":22.88,"l":22.775,"n":165,"o":22.88,"t":"2026-10-19T18:15:00Z","v":29332,"vw":22.847303},{"c":22.865,"h":22.875,"l":22.8,"n":131,"o":22.8,"t":"2026-10-19T18:30:00Z","v":25341,"vw":22.845364},{"c":22.8727,"h":22.91,"l":22.87,"n":142,"o":22.87,"t":"2026-10-19T18:45:00Z","v":21379,"vw":22.886273},{"c":22.85,"h":22.88,"l":22.835,"n":182,"o":22.87,"t":"2026-10-19T19:00:00Z","v":30223,"vw":22.852271},{"c":22.87,"h":22.89,"l":22.85,"n":116,"o":22.85,"t":"2026-10-19T19:15:00Z","v":15577,"vw":22.863905},{"c":22.91,"h":22.91,"l":22.845,"n":140,"o":22.86,"t":"2026-10-19T19:30:00Z","v":15668,"vw":22.874656},{"c":22.82,"h":22.905,"l":22.7801,"n":380,"o":22.905,"t":"2026-10-19T19:45:00Z","v":68843,"vw":22.819664},{"c":22.86,"h":22.86,"l":22.81,"n":16,"o":22.81,"t":"2026-10-19T20:00:00Z","v":19203,"vw":22.812091},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-19T20:30:00Z","v":1000,"vw":22.88},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-19T21:45:00Z","v":200,"vw":23},{"c":22.71,"h":23.01,"l":22.71,"n":15,"o":22.75,"t":"2026-10-20T08:00:00Z","v":4713,"vw":22.823108},{"c":22.75,"h":22.75,"l":22.73,"n":2,"o":22.73,"t":"2026-10-20T08:15:00Z","v":630,"vw":22.733175},{"c":22.69,"h":22.7,"l":22.69,"n":4,"o":22.7,"t":"2026-10-20T08:45:00Z","v":801,"vw":22.695},{"c":22.68,"h":22.74,"l":22.67,"n":8,"o":22.74,"t":"2026-10-20T09:00:00Z","v":1923,"vw":22.693921},{"c":22.76,"h":22.76,"l":22.76,"n":3,"o":22.76,"t":"2026-10-20T10:00:00Z","v":900,"vw":22.76},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-20T11:15:00Z","v":500,"vw":22.75},{"c":22.82,"h":22.82,"l":22.79,"n":6,"o":22.79,"t":"2026-10-20T12:15:00Z","v":1042,"vw":22.807876},{"c":22.81,"h":22.81,"l":22.77,"n":16,"o":22.77,"t":"2026-10-20T12:30:00Z","v":14301,"vw":22.797286},{"c":22.8485,"h":22.9,"l":22.84,"n":22,"o":22.88,"t":"2026-10-20T12:45:00Z","v":7861,"vw":22.846869},{"c":22.826,"h":22.826,"l":22.826,"n":1,"o":22.826,"t":"2026-10-20T13:00:00Z","v":1000,"vw":22.826},{"c":22.79,"h":22.84,"l":22.79,"n":9,"o":22.84,"t":"2026-10-20T13:15:00Z","v":1456,"vw":22.828491},{"c":22.83,"h":22.88,"l":22.72,"n":479,"o":22.78,"t":"2026-10-20T13:30:00Z","v":58338,"vw":22.828995},{"c":22.98,"h":22.99,"l":22.845,"n":396,"o":22.85,"t":"2026-10-20T13:45:00Z","v":101951,"vw":22.890775},{"c":23.52,"h":23.53,"l":22.96,"n":1618,"o":22.985,"t":"2026-10-20T14:00:00Z","v":409119,"vw":23.28272},{"c":23.44,"h":23.56,"l":23.375,"n":723,"o":23.52,"t":"2026-10-20T14:15:00Z","v":167044,"vw":23.454974},{"c":23.48,"h":23.54,"l":23.42,"n":514,"o":23.44,"t":"2026-10-20T14:30:00Z","v":131781,"vw":23.478681},{"c":23.57,"h":23.6192,"l":23.435,"n":287,"o":23.475,"t":"2026-10-20T14:45:00Z","v":67800,"vw":23.5296},{"c":23.24,"h":23.57,"l":23.165,"n":406,"o":23.57,"t":"2026-10-20T15:00:00Z","v":94024,"vw":23.360869},{"c":23.18,"h":23.3,"l":23.145,"n":239,"o":23.22,"t":"2026-10-20T15:15:00Z","v":43902,"vw":23.200157},{"c":23.225,"h":23.29,"l":23.15,"n":184,"o":23.18,"t":"2026-10-20T15:30:00Z","v":45246,"vw":23.231772},{"c":23.27,"h":23.27,"l":23.15,"n":134,"o":23.21,"t":"2026-10-20T15:45:00Z","v":29016,"vw":23.233971},{"c":23.245,"h":23.295,"l":23.2,"n":145,"o":23.285,"t":"2026-10-20T16:00:00Z","v":35349,"vw":23.260729},{"c":23.245,"h":23.27,"l":23.19,"n":128,"o":23.255,"t":"2026-10-20T16:15:00Z","v":28883,"vw":23.216733},{"c":23.305,"h":23.34,"l":23.25,"n":248,"o":23.26,"t":"2026-10-20T16:30:00Z","v":52046,"vw":23.304972},{"c":23.37,"h":23.41,"l":23.295,"n":1025,"o":23.315,"t":"2026-10-20T16:45:00Z","v":266172,"vw":23.36631},{"c":23.38,"h":23.4,"l":23.325,"n":276,"o":23.37,"t":"2026-10-20T17:00:00Z","v":64196,"vw":23.357221},{"c":23.34,"h":23.385,"l":23.34,"n":111,"o":23.385,"t":"2026-10-20T17:15:00Z","v":16396,"vw":23.359205},{"c":23.35,"h":23.3752,"l":23.31,"n":161,"o":23.33,"t":"2026-10-20T17:30:00Z","v":49487,"vw":23.32075},{"c":23.365,"h":23.405,"l":23.335,"n":225,"o":23.355,"t":"2026-10-20T17:45:00Z","v":24824,"vw":23.369889},{"c":23.325,"h":23.365,"l":23.315,"n":110,"o":23.365,"t":"2026-10-20T18:00:00Z","v":15343,"vw":23.335328},{"c":23.265,"h":23.325,"l":23.25,"n":96,"o":23.325,"t":"2026-10-20T18:15:00Z","v":15248,"vw":23.283947},{"c":23.21,"h":23.27,"l":23.21,"n":166,"o":23.255,"t":"2026-10-20T18:30:00Z","v":38095,"vw":23.245507},{"c":23.245,"h":23.26,"l":23.215,"n":116,"o":23.215,"t":"2026-10-20T18:45:00Z","v":18644,"vw":23.240071},{"c":23.215,"h":23.255,"l":23.205,"n":151,"o":23.245,"t":"2026-10-20T19:00:00Z","v":25434,"vw":23.233592},{"c":23.15,"h":23.23,"l":23.125,"n":158,"o":23.22,"t":"2026-10-20T19:15:00Z","v":31331,"vw":23.156288},{"c":23.245,"h":23.25,"l":23.135,"n":224,"o":23.145,"t":"2026-10-20T19:30:00Z","v":45688,"vw":23.19475},{"c":23.22,"h":23.275,"l":23.215,"n":345,"o":23.25,"t":"2026-10-20T19:45:00Z","v":52778,"vw":23.236842},{"c":23.24,"h":23.25,"l":23.23,"n":26,"o":23.23,"t":"2026-10-20T20:00:00Z","v":24272,"vw":23.230845},{"c":23.29,"h":23.3,"l":23.29,"n":5,"o":23.3,"t":"2026-10-20T20:30:00Z","v":2454,"vw":23.290413},{"c":23.31,"h":23.31,"l":23.31,"n":7,"o":23.31,"t":"2026-10-20T20:45:00Z","v":1442,"vw":23.31},{"c":23.5014,"h":23.5014,"l":23.39,"n":5,"o":23.39,"t":"2026-10-20T21:15:00Z","v":908,"vw":23.435479},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-20T21:30:00Z","v":100,"vw":23.45},{"c":23.47,"h":23.492,"l":23.4698,"n":31,"o":23.4698,"t":"2026-10-20T22:00:00Z","v":29034,"vw":23.481461},{"c":23.48,"h":23.4978,"l":23.4778,"n":10,"o":23.4892,"t":"2026-10-20T22:15:00Z","v":24434,"vw":23.490558},{"c":23.4283,"h":23.4315,"l":23.4283,"n":2,"o":23.4315,"t":"2026-10-20T22:30:00Z","v":2492,"vw":23.429584},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-20T22:45:00Z","v":300,"vw":23.44},{"c":23.4464,"h":23.4464,"l":23.4464,"n":1,"o":23.4464,"t":"2026-10-20T23:30:00Z","v":300,"vw":23.4464},{"c":23.34,"h":23.42,"l":23.34,"n":14,"o":23.36,"t":"2026-10-21T08:00:00Z","v":5968,"vw":23.378146},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-21T08:15:00Z","v":100,"vw":23.44},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-21T08:30:00Z","v":100,"vw":23.43},{"c":23.37,"h":23.5,"l":23.37,"n":13,"o":23.49,"t":"2026-10-21T08:45:00Z","v":2568,"vw":23.464279},{"c":23.44,"h":23.44,"l":23.4334,"n":7,"o":23.44,"t":"2026-10-21T09:00:00Z","v":6797,"vw":23.437989},{"c":23.46,"h":23.46,"l":23.46,"n":2,"o":23.46,"t":"2026-10-21T09:30:00Z","v":800,"vw":23.46},{"c":23.4442,"h":23.4442,"l":23.4442,"n":1,"o":23.4442,"t":"2026-10-21T09:45:00Z","v":208,"vw":23.4442},{"c":23.36,"h":23.37,"l":23.36,"n":2,"o":23.37,"t":"2026-10-21T10:00:00Z","v":800,"vw":23.36875},{"c":23.37,"h":23.37,"l":23.34,"n":2,"o":23.34,"t":"2026-10-21T10:15:00Z","v":1400,"vw":23.355},{"c":23.46,"h":23.46,"l":23.44,"n":10,"o":23.44,"t":"2026-10-21T11:00:00Z","v":1213,"vw":23.447366},{"c":23.5299,"h":23.53,"l":23.5299,"n":2,"o":23.53,"t":"2026-10-21T11:15:00Z","v":1770,"vw":23.52995},{"c":23.49,"h":23.51,"l":23.45,"n":7,"o":23.51,"t":"2026-10-21T11:30:00Z","v":3100,"vw":23.47129},{"c":23.54,"h":23.56,"l":23.49,"n":10,"o":23.49,"t":"2026-10-21T11:45:00Z","v":2112,"vw":23.528173},{"c":23.54,"h":23.5513,"l":23.53,"n":8,"o":23.54,"t":"2026-10-21T12:00:00Z","v":2275,"vw":23.542775},{"c":23.55,"h":23.55,"l":23.52,"n":5,"o":23.54,"t":"2026-10-21T12:15:00Z","v":2300,"vw":23.538261},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-21T12:30:00Z","v":500,"vw":23.52},{"c":23.54,"h":23.56,"l":23.54,"n":6,"o":23.56,"t":"2026-10-21T12:45:00Z","v":2408,"vw":23.54976},{"c":23.6997,"h":23.8,"l":23.5799,"n":24,"o":23.58,"t":"2026-10-21T13:00:00Z","v":5059,"vw":23.70676},{"c":23.63,"h":23.7011,"l":23.63,"n":29,"o":23.7011,"t":"2026-10-21T13:15:00Z","v":5978,"vw":23.654048},{"c":23.5,"h":23.65,"l":23.43,"n":501,"o":23.65,"t":"2026-10-21T13:30:00Z","v":110216,"vw":23.524212},{"c":23.58,"h":23.62,"l":23.47,"n":560,"o":23.51,"t":"2026-10-21T13:45:00Z","v":112197,"vw":23.576711},{"c":23.585,"h":23.6,"l":23.5,"n":496,"o":23.595,"t":"2026-10-21T14:00:00Z","v":152498,"vw":23.544115},{"c":23.585,"h":23.685,"l":23.525,"n":798,"o":23.58,"t":"2026-10-21T14:15:00Z","v":206181,"vw":23.619259},{"c":23.67,"h":23.69,"l":23.565,"n":448,"o":23.59,"t":"2026-10-21T14:30:00Z","v":109669,"vw":23.626612},{"c":23.81,"h":23.86,"l":23.66,"n":655,"o":23.66,"t":"2026-10-21T14:45:00Z","v":150859,"vw":23.784063},{"c":23.925,"h":23.97,"l":23.81,"n":874,"o":23.815,"t":"2026-10-21T15:00:00Z","v":227910,"vw":23.86816},{"c":23.87,"h":23.93,"l":23.815,"n":360,"o":23.93,"t":"2026-10-21T15:15:00Z","v":81868,"vw":23.887629},{"c":23.94,"h":23.99,"l":23.87,"n":365,"o":23.87,"t":"2026-10-21T15:30:00Z","v":104347,"vw":23.952999},{"c":23.96,"h":23.9901,"l":23.92,"n":385,"o":23.945,"t":"2026-10-21T15:45:00Z","v":109237,"vw":23.970724},{"c":23.93,"h":24,"l":23.91,"n":272,"o":23.96,"t":"2026-10-21T16:00:00Z","v":54892,"vw":23.949187},{"c":23.935,"h":23.97,"l":23.92,"n":236,"o":23.93,"t":"2026-10-21T16:15:00Z","v":51170,"vw":23.947902},{"c":23.98,"h":24.08,"l":23.885,"n":797,"o":23.94,"t":"2026-10-21T16:30:00Z","v":210711,"vw":23.9724},{"c":23.942,"h":24.03,"l":23.942,"n":175,"o":23.995,"t":"2026-10-21T16:45:00Z","v":33008,"vw":23.979788},{"c":23.91,"h":23.94,"l":23.88,"n":105,"o":23.94,"t":"2026-10-21T17:00:00Z","v":23256,"vw":23.91207},{"c":23.98,"h":23.98,"l":23.9,"n":131,"o":23.91,"t":"2026-10-21T17:15:00Z","v":31878,"vw":23.954562},{"c":23.995,"h":24.04,"l":23.98,"n":225,"o":23.98,"t":"2026-10-21T17:30:00Z","v":50872,"vw":24.01038},{"c":24.01,"h":24.02,"l":24,"n":20,"o":24,"t":"2026-10-21T17:45:00Z","v":3228,"vw":24.010124}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16603112900019265,"strike":30.03813225998844,"iv":2.113546110888824,"gamma":0.047171397721440314,"theta":-0.15677509867499057,"vega":0.0031640110878111893,"rho":0.0001275789642440839,"breakevenPct":25.753222040371348},{"delta":0.15,"premium":0.11167788768749227,"strike":25.880269304499816,"iv":0.8671410423127971,"gamma":0.20253406283717573,"theta":-0.08557452751273702,"vega":0.004235172667991045,"rho":0.00019816072058953012,"breakevenPct":8.215912635154865},{"delta":0.2,"premium":0.22572200080148158,"strike":25.836542225784363,"iv":1.1078941490678282,"gamma":0.14960043892328515,"theta":-0.1378527847089035,"vega":0.005074726772692083,"rho":0.00026087445329262297,"breakevenPct":8.508673388897954},{"delta":0.25,"premium":0.261738195477449,"strike":25.593905563819593,"iv":1.078281987313596,"gamma":0.25482945683881963,"theta":-0.14569009401915778,"vega":0.005765769854429685,"rho":0.0003267223695958612,"breakevenPct":7.648421470431421},{"delta":0.3,"premium":0.14995293162060178,"strike":24.444549040843107,"iv":0.4237821380448718,"gamma":0.4416822838550697,"theta":-0.0637941801842542,"vega":0.006160073718441599,"rho":0.000400369691315806,"breakevenPct":2.3977333086179455},{"delta":0.35,"premium":0.19579323143256283,"strike":24.34268170792764,"iv":0.43593105233339796,"gamma":0.4481941344840638,"theta":-0.06883676034368266,"vega":0.006375455542813368,"rho":0.00046653887650875453,"breakevenPct":2.164468117876155},{"delta":0.4,"premium":0.24163353124452397,"strike":24.240814375012167,"iv":0.4480799666219242,"gamma":0.45470598511305793,"theta":-0.07387934050311112,"vega":0.006590837367185138,"rho":0.0005327080617017032,"breakevenPct":1.931202927134364},{"delta":0.45,"premium":0.28747383105648505,"strike":24.1389470420967,"iv":0.46022888091045033,"gamma":0.46121783574205205,"theta":-0.07892192066253959,"vega":0.006806219191556907,"rho":0.0005988772468946517,"breakevenPct":1.6979377363925736},{"delta":0.5,"premium":0.33331413086844613,"strike":24.03707970918123,"iv":0.4723777951989765,"gamma":0.46772968637104617,"theta":-0.08396450082196805,"vega":0.0070216010159286765,"rho":0.0006650464320876003,"breakevenPct":1.464672545650783},{"delta":0.55,"premium":0.3729253444408843,"strike":23.949054790131367,"iv":0.4603650752963793,"gamma":0.4681131368151234,"theta":-0.08087869272669015,"vega":0.006835084908683114,"rho":0.0007308898912428037,"breakevenPct":1.2631049876856035},{"delta":0.6,"premium":0.4089714834988785,"strike":23.86895225889138,"iv":0.4345239987183595,"gamma":0.4649891380967639,"theta":-0.0731407882089074,"vega":0.006418551746235181,"rho":0.0007965469285776624,"breakevenPct":1.0796788421900574},{"delta":0.65,"premium":0.44501762255687277,"strike":23.788849727651392,"iv":0.40868292214033963,"gamma":0.46186513937840434,"theta":-0.06540288369112464,"vega":0.006002018583787247,"rho":0.0008622039659125212,"breakevenPct":0.896252696694511},{"delta":0.7,"premium":0.48106376161486697,"strike":23.708747196411405,"iv":0.3828418455623198,"gamma":0.45874114066004484,"theta":-0.05766497917334189,"vega":0.005585485421339315,"rho":0.0009278610032473798,"breakevenPct":0.712826551198965},{"delta":0.75,"premium":0.5171099006728612,"strike":23.628644665171418,"iv":0.35700076898429994,"gamma":0.45561714194168534,"theta":-0.04992707465555912,"vega":0.0051689522588913815,"rho":0.0009935180405822386,"breakevenPct":0.5294004057034185},{"delta":0.8,"premium":0.5531560397308555,"strike":23.54854213393143,"iv":0.33115969240628007,"gamma":0.45249314322332584,"theta":-0.04218917013777635,"vega":0.004752419096443448,"rho":0.0010591750779170973,"breakevenPct":0.3459742602078719},{"delta":0.85,"premium":0.9920362903225806,"strike":23.10282258064516,"iv":0.5153596774193548,"gamma":0.27218790322580655,"theta":-0.054975806451612895,"vega":0.00418225806451613,"rho":0.0011033508832864712,"breakevenPct":0.3174992337927424}],"put":[{"delta":0.1,"premium":0.375,"strike":17.251615953347745,"iv":3.8486708842337234,"gamma":0.025211850691687757,"theta":-0.29241697241285197,"vega":0.0031894805574810936,"rho":-0.00015918709923287667,"breakevenPct":29.735222063951504},{"delta":0.15,"premium":0.3170328362681109,"strike":20.632369058893335,"iv":2.122270827826012,"gamma":0.08687462574063712,"theta":-0.21186286456480835,"vega":0.004207156241855345,"rho":-0.00022666856798669857,"breakevenPct":15.418316543740165},{"delta":0.2,"premium":0.2921026369148875,"strike":22.301444956673137,"iv":1.2992994322356002,"gamma":0.1384410464519944,"theta":-0.1611709811615566,"vega":0.005032193248193391,"rho":-0.000295119637842587,"breakevenPct":8.365423797564183},{"delta":0.25,"premium":0.375,"strike":22.387064770112236,"iv":1.4017894413855674,"gamma":0.13772217770258063,"theta":-0.1854499896680455,"vega":0.005639166910208553,"rho":-0.0003675581358393821,"breakevenPct":8.354089038860561},{"delta":0.3,"premium":0.375,"strike":22.931553630135603,"iv":1.1350627088094583,"gamma":0.189619351037913,"theta":-0.16340987730598802,"vega":0.006109241807366795,"rho":-0.00043823955658413326,"breakevenPct":6.0871423391221615},{"delta":0.35,"premium":0.375,"strike":23.47604249015897,"iv":0.868335976233349,"gamma":0.24151652437324533,"theta":-0.14136976494393055,"vega":0.006579316704525037,"rho":-0.0005089209773288844,"breakevenPct":3.820195639383761},{"delta":0.4,"premium":0.375,"strike":23.683846153846154,"iv":0.7422476923076923,"gamma":0.30524138461538464,"theta":-0.12385384615384615,"vega":0.006783846153846154,"rho":-0.0005768379376378253,"breakevenPct":2.955017553703569},{"delta":0.45,"premium":0.375,"strike":23.876153846153848,"iv":0.6226323076923077,"gamma":0.3695106153846154,"theta":-0.10654615384615385,"vega":0.006976153846153846,"rho":-0.0006446276633660385,"breakevenPct":2.1543560151139247},{"delta":0.5,"premium":0.46541519434628964,"strike":24.078621908127207,"iv":0.6103844522968197,"gamma":0.38207720848056537,"theta":-0.1060768551236749,"vega":0.007068551236749117,"rho":-0.0007172348079408015,"breakevenPct":1.6878306238460212},{"delta":0.55,"premium":0.7193904593639577,"strike":24.29946996466431,"iv":0.7923632508833922,"gamma":0.3011143109540636,"theta":-0.13606802120141342,"vega":0.006980212014134276,"rho":-0.0007985566090806714,"breakevenPct":1.8257537687444128},{"delta":0.6,"premium":0.978870292887029,"strike":24.53207810320781,"iv":0.9690069735006972,"gamma":0.22454616457461649,"theta":-0.16446764295676428,"vega":0.0068743375174337516,"rho":-0.0008802346194594018,"breakevenPct":1.9376324585080626},{"delta":0.65,"premium":1.2926778242677823,"strike":24.880753138075313,"iv":1.0929958158995816,"gamma":0.19135230125523012,"theta":-0.17715941422594142,"vega":0.006595397489539748,"rho":-0.0009654282601521047,"breakevenPct":1.7924636997679577},{"delta":0.7,"premium":2.6448693703087995,"strike":26.082199259186822,"iv":1.8578063352961915,"gamma":0.1049873481320401,"theta":-0.2837888348326762,"vega":0.006140605905203258,"rho":-0.0011103361632778218,"breakevenPct":2.42008323183689},{"delta":0.75,"premium":3.257758583543888,"strike":26.803245392404573,"iv":1.9104934870171708,"gamma":0.091718472097304,"theta":-0.2600066842421162,"vega":0.005619605073652885,"rho":-0.0012168375540679156,"breakevenPct":1.9697783848322286},{"delta":0.8,"premium":4.086155161005306,"strike":27.727072270197407,"iv":2.046301685581109,"gamma":0.07630578971740064,"theta":-0.24553080579837774,"vega":0.00508953409487997,"rho":-0.001335575138418875,"breakevenPct":1.5724600551568237}]},"raw":{"call":[{"delta":0.1,"premium":0.16603112900019265,"strike":30.03813225998844,"iv":2.113546110888824,"gamma":0.047171397721440314,"theta":-0.15677509867499057,"vega":0.0031640110878111893,"rho":0.0001275789642440839,"breakevenPct":25.753222040371348},{"delta":0.15,"premium":0.11167788768749227,"strike":25.880269304499816,"iv":0.8671410423127971,"gamma":0.20253406283717573,"theta":-0.08557452751273702,"vega":0.004235172667991045,"rho":0.00019816072058953012,"breakevenPct":8.215912635154865},{"delta":0.2,"premium":0.22572200080148158,"strike":25.836542225784363,"iv":1.1078941490678282,"gamma":0.14960043892328515,"theta":-0.1378527847089035,"vega":0.005074726772692083,"rho":0.00026087445329262297,"breakevenPct":8.508673388897954},{"delta":0.25,"premium":0.261738195477449,"strike":25.593905563819593,"iv":1.078281987313596,"gamma":0.25482945683881963,"theta":-0.14569009401915778,"vega":0.005765769854429685,"rho":0.0003267223695958612,"breakevenPct":7.648421470431421},{"delta":0.3,"premium":0.14995293162060178,"strike":24.444549040843107,"iv":0.4237821380448718,"gamma":0.4416822838550697,"theta":-0.0637941801842542,"vega":0.006160073718441599,"rho":0.000400369691315806,"breakevenPct":2.3977333086179455},{"delta":0.35,"premium":0.19579323143256283,"strike":24.34268170792764,"iv":0.43593105233339796,"gamma":0.4481941344840638,"theta":-0.06883676034368266,"vega":0.006375455542813368,"rho":0.00046653887650875453,"breakevenPct":2.164468117876155},{"delta":0.4,"premium":0.24163353124452397,"strike":24.240814375012167,"iv":0.4480799666219242,"gamma":0.45470598511305793,"theta":-0.07387934050311112,"vega":0.006590837367185138,"rho":0.0005327080617017032,"breakevenPct":1.931202927134364},{"delta":0.45,"premium":0.28747383105648505,"strike":24.1389470420967,"iv":0.46022888091045033,"gamma":0.46121783574205205,"theta":-0.07892192066253959,"vega":0.006806219191556907,"rho":0.0005988772468946517,"breakevenPct":1.6979377363925736},{"delta":0.5,"premium":0.33331413086844613,"strike":24.03707970918123,"iv":0.4723777951989765,"gamma":0.46772968637104617,"theta":-0.08396450082196805,"vega":0.0070216010159286765,"rho":0.0006650464320876003,"breakevenPct":1.464672545650783},{"delta":0.55,"premium":0.3729253444408843,"strike":23.949054790131367,"iv":0.4603650752963793,"gamma":0.4681131368151234,"theta":-0.08087869272669015,"vega":0.006835084908683114,"rho":0.0007308898912428037,"breakevenPct":1.2631049876856035},{"delta":0.6,"premium":0.4089714834988785,"strike":23.86895225889138,"iv":0.4345239987183595,"gamma":0.4649891380967639,"theta":-0.0731407882089074,"vega":0.006418551746235181,"rho":0.0007965469285776624,"breakevenPct":1.0796788421900574},{"delta":0.65,"premium":0.44501762255687277,"strike":23.788849727651392,"iv":0.40868292214033963,"gamma":0.46186513937840434,"theta":-0.06540288369112464,"vega":0.006002018583787247,"rho":0.0008622039659125212,"breakevenPct":0.896252696694511},{"delta":0.7,"premium":0.48106376161486697,"strike":23.708747196411405,"iv":0.3828418455623198,"gamma":0.45874114066004484,"theta":-0.05766497917334189,"vega":0.005585485421339315,"rho":0.0009278610032473798,"breakevenPct":0.712826551198965},{"delta":0.75,"premium":0.5171099006728612,"strike":23.628644665171418,"iv":0.35700076898429994,"gamma":0.45561714194168534,"theta":-0.04992707465555912,"vega":0.0051689522588913815,"rho":0.0009935180405822386,"breakevenPct":0.5294004057034185},{"delta":0.8,"premium":0.5531560397308555,"strike":23.54854213393143,"iv":0.33115969240628007,"gamma":0.45249314322332584,"theta":-0.04218917013777635,"vega":0.004752419096443448,"rho":0.0010591750779170973,"breakevenPct":0.3459742602078719},{"delta":0.85,"premium":0.9920362903225806,"strike":23.10282258064516,"iv":0.5153596774193548,"gamma":0.27218790322580655,"theta":-0.054975806451612895,"vega":0.00418225806451613,"rho":0.0011033508832864712,"breakevenPct":0.3174992337927424}],"put":[{"delta":0.1,"premium":0.375,"strike":17.251615953347745,"iv":3.8486708842337234,"gamma":0.025211850691687757,"theta":-0.29241697241285197,"vega":0.0031894805574810936,"rho":-0.00015918709923287667,"breakevenPct":29.735222063951504},{"delta":0.15,"premium":0.3170328362681109,"strike":20.632369058893335,"iv":2.122270827826012,"gamma":0.08687462574063712,"theta":-0.21186286456480835,"vega":0.004207156241855345,"rho":-0.00022666856798669857,"breakevenPct":15.418316543740165},{"delta":0.2,"premium":0.2921026369148875,"strike":22.301444956673137,"iv":1.2992994322356002,"gamma":0.1384410464519944,"theta":-0.1611709811615566,"vega":0.005032193248193391,"rho":-0.000295119637842587,"breakevenPct":8.365423797564183},{"delta":0.25,"premium":0.375,"strike":22.387064770112236,"iv":1.4017894413855674,"gamma":0.13772217770258063,"theta":-0.1854499896680455,"vega":0.005639166910208553,"rho":-0.0003675581358393821,"breakevenPct":8.354089038860561},{"delta":0.3,"premium":0.375,"strike":22.931553630135603,"iv":1.1350627088094583,"gamma":0.189619351037913,"theta":-0.16340987730598802,"vega":0.006109241807366795,"rho":-0.00043823955658413326,"breakevenPct":6.0871423391221615},{"delta":0.35,"premium":0.375,"strike":23.47604249015897,"iv":0.868335976233349,"gamma":0.24151652437324533,"theta":-0.14136976494393055,"vega":0.006579316704525037,"rho":-0.0005089209773288844,"breakevenPct":3.820195639383761},{"delta":0.4,"premium":0.375,"strike":23.683846153846154,"iv":0.7422476923076923,"gamma":0.30524138461538464,"theta":-0.12385384615384615,"vega":0.006783846153846154,"rho":-0.0005768379376378253,"breakevenPct":2.955017553703569},{"delta":0.45,"premium":0.375,"strike":23.876153846153848,"iv":0.6226323076923077,"gamma":0.3695106153846154,"theta":-0.10654615384615385,"vega":0.006976153846153846,"rho":-0.0006446276633660385,"breakevenPct":2.1543560151139247},{"delta":0.5,"premium":0.46541519434628964,"strike":24.078621908127207,"iv":0.6103844522968197,"gamma":0.38207720848056537,"theta":-0.1060768551236749,"vega":0.007068551236749117,"rho":-0.0007172348079408015,"breakevenPct":1.6878306238460212},{"delta":0.55,"premium":0.7193904593639577,"strike":24.29946996466431,"iv":0.7923632508833922,"gamma":0.3011143109540636,"theta":-0.13606802120141342,"vega":0.006980212014134276,"rho":-0.0007985566090806714,"breakevenPct":1.8257537687444128},{"delta":0.6,"premium":0.978870292887029,"strike":24.53207810320781,"iv":0.9690069735006972,"gamma":0.22454616457461649,"theta":-0.16446764295676428,"vega":0.0068743375174337516,"rho":-0.0008802346194594018,"breakevenPct":1.9376324585080626},{"delta":0.65,"premium":1.2926778242677823,"strike":24.880753138075313,"iv":1.0929958158995816,"gamma":0.19135230125523012,"theta":-0.17715941422594142,"vega":0.006595397489539748,"rho":-0.0009654282601521047,"breakevenPct":1.7924636997679577},{"delta":0.7,"premium":2.6448693703087995,"strike":26.082199259186822,"iv":1.8578063352961915,"gamma":0.1049873481320401,"theta":-0.2837888348326762,"vega":0.006140605905203258,"rho":-0.0011103361632778218,"breakevenPct":2.42008323183689},{"delta":0.75,"premium":3.257758583543888,"strike":26.803245392404573,"iv":1.9104934870171708,"gamma":0.091718472097304,"theta":-0.2600066842421162,"vega":0.005619605073652885,"rho":-0.0012168375540679156,"breakevenPct":1.9697783848322286},{"delta":0.8,"premium":4.086155161005306,"strike":27.727072270197407,"iv":2.046301685581109,"gamma":0.07630578971740064,"theta":-0.24553080579837774,"vega":0.00508953409487997,"rho":-0.001335575138418875,"breakevenPct":1.5724600551568237}]}},"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"}}