{"symbol":"ETHU","url":"https://intraalpha.com/companies/ETHU","capturedAt":"2026-10-21T17:49:40.672Z","state":"ready","quote":{"symbol":"ETHU","last_price":26.195,"prev_close":24.57,"regular_close":26.215,"change":1.625,"change_pct":6.6138,"regular_change":1.645,"regular_change_pct":6.6952,"extended_change":-0.02,"extended_change_pct":-0.0763,"bid":26.19,"ask":26.2,"bid_size":500,"ask_size":1300,"volume":4367167,"vwap":25.771442,"open":25.45,"high":26.4,"low":24.97,"close":26.215,"trade_count":30141,"last_trade_at":"2026-10-21T17:49:39.65409974Z","last_quote_at":"2026-10-21T17:49:39.659727443Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:39.092589768-04:00","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":1300000000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0152,"inception_date":"2024-06-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:46.319Z","bars":[{"c":26.31,"h":26.35,"l":25.94,"n":951,"o":26.21,"t":"2026-10-14T08:00:00Z","v":201880,"vw":26.03249},{"c":26.49,"h":26.5,"l":26.14,"n":113,"o":26.37,"t":"2026-10-14T08:05:00Z","v":11845,"vw":26.43391},{"c":26.42,"h":26.6,"l":26.41,"n":136,"o":26.5195,"t":"2026-10-14T08:10:00Z","v":18279,"vw":26.520379},{"c":26.3695,"h":26.43,"l":26.3695,"n":33,"o":26.4195,"t":"2026-10-14T08:15:00Z","v":1945,"vw":26.398658},{"c":26.27,"h":26.31,"l":26.27,"n":31,"o":26.3095,"t":"2026-10-14T08:20:00Z","v":1712,"vw":26.299316},{"c":26.27,"h":26.29,"l":26.2699,"n":19,"o":26.2699,"t":"2026-10-14T08:25:00Z","v":5251,"vw":26.271784},{"c":26.27,"h":26.3005,"l":26.2405,"n":19,"o":26.2405,"t":"2026-10-14T08:30:00Z","v":1154,"vw":26.267089},{"c":26.2,"h":26.26,"l":26.15,"n":74,"o":26.26,"t":"2026-10-14T08:35:00Z","v":7624,"vw":26.180361},{"c":26.04,"h":26.19,"l":26.03,"n":103,"o":26.19,"t":"2026-10-14T08:40:00Z","v":12547,"vw":26.057699},{"c":26.06,"h":26.14,"l":26.04,"n":74,"o":26.1,"t":"2026-10-14T08:45:00Z","v":12547,"vw":26.097729},{"c":26.15,"h":26.16,"l":26.1,"n":22,"o":26.1,"t":"2026-10-14T08:50:00Z","v":2021,"vw":26.119195},{"c":26.09,"h":26.15,"l":26.09,"n":23,"o":26.15,"t":"2026-10-14T08:55:00Z","v":1442,"vw":26.098972},{"c":26.08,"h":26.08,"l":26.06,"n":28,"o":26.08,"t":"2026-10-14T09:00:00Z","v":7609,"vw":26.078715},{"c":26.09,"h":26.1,"l":26.05,"n":54,"o":26.08,"t":"2026-10-14T09:05:00Z","v":12113,"vw":26.069084},{"c":26.07,"h":26.11,"l":26.07,"n":37,"o":26.11,"t":"2026-10-14T09:10:00Z","v":6623,"vw":26.093502},{"c":26.05,"h":26.07,"l":26.05,"n":17,"o":26.07,"t":"2026-10-14T09:15:00Z","v":3718,"vw":26.06663},{"c":25.95,"h":26.05,"l":25.95,"n":70,"o":26.05,"t":"2026-10-14T09:20:00Z","v":4107,"vw":25.985349},{"c":25.9805,"h":25.9805,"l":25.9495,"n":57,"o":25.96,"t":"2026-10-14T09:25:00Z","v":5149,"vw":25.959398},{"c":25.93,"h":25.97,"l":25.93,"n":33,"o":25.94,"t":"2026-10-14T09:30:00Z","v":3212,"vw":25.948559},{"c":25.95,"h":25.9505,"l":25.9,"n":38,"o":25.9,"t":"2026-10-14T09:35:00Z","v":2968,"vw":25.925784},{"c":25.88,"h":25.95,"l":25.88,"n":35,"o":25.95,"t":"2026-10-14T09:40:00Z","v":5932,"vw":25.90615},{"c":25.87,"h":25.9,"l":25.84,"n":55,"o":25.88,"t":"2026-10-14T09:45:00Z","v":4834,"vw":25.876625},{"c":25.88,"h":25.88,"l":25.88,"n":4,"o":25.88,"t":"2026-10-14T09:50:00Z","v":348,"vw":25.88},{"c":25.88,"h":25.88,"l":25.88,"n":18,"o":25.88,"t":"2026-10-14T09:55:00Z","v":551,"vw":25.88},{"c":25.65,"h":25.8805,"l":25.55,"n":212,"o":25.8805,"t":"2026-10-14T10:00:00Z","v":23825,"vw":25.613324},{"c":25.72,"h":25.73,"l":25.59,"n":77,"o":25.65,"t":"2026-10-14T10:05:00Z","v":10020,"vw":25.63318},{"c":25.86,"h":25.87,"l":25.81,"n":14,"o":25.81,"t":"2026-10-14T10:10:00Z","v":1349,"vw":25.841155},{"c":25.9992,"h":25.9992,"l":25.89,"n":42,"o":25.89,"t":"2026-10-14T10:15:00Z","v":5481,"vw":25.948114},{"c":25.98,"h":25.98,"l":25.98,"n":11,"o":25.98,"t":"2026-10-14T10:20:00Z","v":565,"vw":25.98},{"c":25.961,"h":25.97,"l":25.96,"n":11,"o":25.96,"t":"2026-10-14T10:25:00Z","v":868,"vw":25.962583},{"c":26.02,"h":26.02,"l":25.99,"n":17,"o":25.99,"t":"2026-10-14T10:30:00Z","v":931,"vw":26.011429},{"c":26,"h":26,"l":26,"n":3,"o":26,"t":"2026-10-14T10:35:00Z","v":1880,"vw":26},{"c":25.9995,"h":26.01,"l":25.9995,"n":14,"o":26,"t":"2026-10-14T10:40:00Z","v":1015,"vw":26.000833},{"c":26.04,"h":26.04,"l":26.02,"n":9,"o":26.03,"t":"2026-10-14T10:45:00Z","v":2750,"vw":26.023386},{"c":26.04,"h":26.04,"l":26.0395,"n":4,"o":26.0395,"t":"2026-10-14T10:50:00Z","v":423,"vw":26.039631},{"c":26.1,"h":26.1,"l":26.08,"n":17,"o":26.08,"t":"2026-10-14T10:55:00Z","v":797,"vw":26.083478},{"c":26.03,"h":26.1015,"l":26.03,"n":27,"o":26.1001,"t":"2026-10-14T11:00:00Z","v":5515,"vw":26.090066},{"c":26.01,"h":26.038,"l":26,"n":33,"o":26,"t":"2026-10-14T11:05:00Z","v":4427,"vw":26.014275},{"c":26.0305,"h":26.0305,"l":26.0215,"n":3,"o":26.0215,"t":"2026-10-14T11:10:00Z","v":378,"vw":26.027765},{"c":26.08,"h":26.08,"l":26.05,"n":12,"o":26.07,"t":"2026-10-14T11:15:00Z","v":763,"vw":26.06},{"c":26.06,"h":26.06,"l":26.06,"n":7,"o":26.06,"t":"2026-10-14T11:20:00Z","v":807,"vw":26.06},{"c":25.99,"h":26.0105,"l":25.99,"n":17,"o":26.0105,"t":"2026-10-14T11:25:00Z","v":826,"vw":25.996166},{"c":26.05,"h":26.06,"l":25.99,"n":32,"o":25.99,"t":"2026-10-14T11:30:00Z","v":5736,"vw":26.03625},{"c":26.02,"h":26.0505,"l":26.02,"n":21,"o":26.04,"t":"2026-10-14T11:35:00Z","v":1432,"vw":26.040482},{"c":26.01,"h":26.02,"l":26.01,"n":4,"o":26.02,"t":"2026-10-14T11:40:00Z","v":317,"vw":26.013175},{"c":26.02,"h":26.05,"l":26.02,"n":6,"o":26.04,"t":"2026-10-14T11:45:00Z","v":965,"vw":26.036355},{"c":26.0285,"h":26.04,"l":26,"n":38,"o":26,"t":"2026-10-14T11:50:00Z","v":5407,"vw":26.014145},{"c":26.0595,"h":26.0595,"l":25.99,"n":43,"o":26.01,"t":"2026-10-14T11:55:00Z","v":3574,"vw":26.028706},{"c":26.18,"h":26.18,"l":26.04,"n":90,"o":26.04,"t":"2026-10-14T12:00:00Z","v":5966,"vw":26.132936},{"c":26.2005,"h":26.2005,"l":26.16,"n":76,"o":26.18,"t":"2026-10-14T12:05:00Z","v":7671,"vw":26.176438},{"c":26.34,"h":26.34,"l":26.2505,"n":104,"o":26.26,"t":"2026-10-14T12:10:00Z","v":9913,"vw":26.301286},{"c":26.23,"h":26.32,"l":26.21,"n":115,"o":26.32,"t":"2026-10-14T12:15:00Z","v":15337,"vw":26.267645},{"c":26.2097,"h":26.22,"l":26.16,"n":106,"o":26.21,"t":"2026-10-14T12:20:00Z","v":15597,"vw":26.192499},{"c":26.28,"h":26.3526,"l":26.17,"n":87,"o":26.1785,"t":"2026-10-14T12:25:00Z","v":12445,"vw":26.227065},{"c":25.61,"h":26.31,"l":25.5701,"n":550,"o":26.31,"t":"2026-10-14T12:30:00Z","v":83498,"vw":25.732367},{"c":25.66,"h":25.73,"l":25.59,"n":309,"o":25.6406,"t":"2026-10-14T12:35:00Z","v":54118,"vw":25.676367},{"c":25.56,"h":25.69,"l":25.4504,"n":420,"o":25.68,"t":"2026-10-14T12:40:00Z","v":37877,"vw":25.542004},{"c":25.611,"h":25.62,"l":25.43,"n":286,"o":25.56,"t":"2026-10-14T12:45:00Z","v":33399,"vw":25.528039},{"c":25.62,"h":25.71,"l":25.5,"n":191,"o":25.62,"t":"2026-10-14T12:50:00Z","v":13591,"vw":25.593036},{"c":25.42,"h":25.61,"l":25.42,"n":221,"o":25.61,"t":"2026-10-14T12:55:00Z","v":21252,"vw":25.50719},{"c":25.4,"h":25.5,"l":25.4,"n":200,"o":25.46,"t":"2026-10-14T13:00:00Z","v":19486,"vw":25.469743},{"c":25.55,"h":25.56,"l":25.43,"n":166,"o":25.47,"t":"2026-10-14T13:05:00Z","v":17911,"vw":25.494541},{"c":25.22,"h":25.5801,"l":25.22,"n":405,"o":25.55,"t":"2026-10-14T13:10:00Z","v":39415,"vw":25.368625},{"c":25.21,"h":25.32,"l":25.18,"n":314,"o":25.25,"t":"2026-10-14T13:15:00Z","v":26384,"vw":25.242459},{"c":25.18,"h":25.2,"l":25.06,"n":560,"o":25.2,"t":"2026-10-14T13:20:00Z","v":45702,"vw":25.120249},{"c":25.36,"h":25.365,"l":25.17,"n":180,"o":25.18,"t":"2026-10-14T13:25:00Z","v":21863,"vw":25.25971},{"c":25.545,"h":25.6421,"l":25.34,"n":772,"o":25.36,"t":"2026-10-14T13:30:00Z","v":170836,"vw":25.505194},{"c":25.66,"h":25.7,"l":25.51,"n":535,"o":25.54,"t":"2026-10-14T13:35:00Z","v":44368,"vw":25.605711},{"c":25.55,"h":25.67,"l":25.525,"n":293,"o":25.67,"t":"2026-10-14T13:40:00Z","v":26598,"vw":25.594952},{"c":25.56,"h":25.6199,"l":25.4,"n":905,"o":25.59,"t":"2026-10-14T13:45:00Z","v":86078,"vw":25.51492},{"c":25.34,"h":25.56,"l":25.33,"n":341,"o":25.56,"t":"2026-10-14T13:50:00Z","v":33930,"vw":25.440965},{"c":24.945,"h":25.3308,"l":24.94,"n":1532,"o":25.3308,"t":"2026-10-14T13:55:00Z","v":161773,"vw":25.080022},{"c":24.8,"h":25.035,"l":24.75,"n":1491,"o":24.945,"t":"2026-10-14T14:00:00Z","v":205694,"vw":24.92772},{"c":24.7202,"h":24.83,"l":24.68,"n":816,"o":24.785,"t":"2026-10-14T14:05:00Z","v":95396,"vw":24.764745},{"c":24.62,"h":24.73,"l":24.54,"n":896,"o":24.72,"t":"2026-10-14T14:10:00Z","v":190072,"vw":24.601794},{"c":24.53,"h":24.68,"l":24.52,"n":730,"o":24.62,"t":"2026-10-14T14:15:00Z","v":58925,"vw":24.630238},{"c":24.61,"h":24.61,"l":24.48,"n":620,"o":24.54,"t":"2026-10-14T14:20:00Z","v":45824,"vw":24.539426},{"c":24.52,"h":24.6,"l":24.415,"n":627,"o":24.595,"t":"2026-10-14T14:25:00Z","v":57338,"vw":24.502667},{"c":24.5,"h":24.52,"l":24.399,"n":635,"o":24.515,"t":"2026-10-14T14:30:00Z","v":66374,"vw":24.447829},{"c":24.23,"h":24.53,"l":24.23,"n":851,"o":24.5199,"t":"2026-10-14T14:35:00Z","v":51527,"vw":24.387102},{"c":24.28,"h":24.34,"l":24.22,"n":806,"o":24.25,"t":"2026-10-14T14:40:00Z","v":57671,"vw":24.272252},{"c":24.29,"h":24.4601,"l":24.26,"n":471,"o":24.285,"t":"2026-10-14T14:45:00Z","v":35707,"vw":24.349487},{"c":24.29,"h":24.34,"l":24.25,"n":325,"o":24.2801,"t":"2026-10-14T14:50:00Z","v":20792,"vw":24.292003},{"c":24.5543,"h":24.5601,"l":24.26,"n":458,"o":24.28,"t":"2026-10-14T14:55:00Z","v":35647,"vw":24.429733},{"c":24.5,"h":24.55,"l":24.4099,"n":399,"o":24.55,"t":"2026-10-14T15:00:00Z","v":38641,"vw":24.466776},{"c":24.4,"h":24.53,"l":24.29,"n":320,"o":24.485,"t":"2026-10-14T15:05:00Z","v":35099,"vw":24.389203},{"c":24.48,"h":24.5,"l":24.345,"n":304,"o":24.395,"t":"2026-10-14T15:10:00Z","v":23972,"vw":24.39627},{"c":24.71,"h":24.82,"l":24.475,"n":556,"o":24.48,"t":"2026-10-14T15:15:00Z","v":56474,"vw":24.687822},{"c":24.69,"h":24.73,"l":24.56,"n":246,"o":24.71,"t":"2026-10-14T15:20:00Z","v":33050,"vw":24.628801},{"c":24.71,"h":24.74,"l":24.66,"n":277,"o":24.71,"t":"2026-10-14T15:25:00Z","v":21460,"vw":24.711957},{"c":24.635,"h":24.725,"l":24.635,"n":264,"o":24.69,"t":"2026-10-14T15:30:00Z","v":44555,"vw":24.673738},{"c":24.68,"h":24.69,"l":24.6,"n":277,"o":24.65,"t":"2026-10-14T15:35:00Z","v":21245,"vw":24.646307},{"c":24.58,"h":24.7,"l":24.55,"n":264,"o":24.7,"t":"2026-10-14T15:40:00Z","v":26024,"vw":24.607585},{"c":24.6505,"h":24.67,"l":24.6,"n":233,"o":24.6,"t":"2026-10-14T15:45:00Z","v":34609,"vw":24.636458},{"c":24.525,"h":24.655,"l":24.48,"n":286,"o":24.65,"t":"2026-10-14T15:50:00Z","v":29635,"vw":24.563679},{"c":24.46,"h":24.54,"l":24.425,"n":217,"o":24.54,"t":"2026-10-14T15:55:00Z","v":22445,"vw":24.48176},{"c":24.53,"h":24.56,"l":24.47,"n":206,"o":24.47,"t":"2026-10-14T16:00:00Z","v":20506,"vw":24.524992},{"c":24.6,"h":24.6298,"l":24.54,"n":200,"o":24.54,"t":"2026-10-14T16:05:00Z","v":22408,"vw":24.58861},{"c":24.45,"h":24.575,"l":24.42,"n":208,"o":24.57,"t":"2026-10-14T16:10:00Z","v":16546,"vw":24.47741},{"c":24.47,"h":24.52,"l":24.41,"n":245,"o":24.46,"t":"2026-10-14T16:15:00Z","v":38613,"vw":24.437311},{"c":24.47,"h":24.51,"l":24.42,"n":215,"o":24.51,"t":"2026-10-14T16:20:00Z","v":21770,"vw":24.468735},{"c":24.545,"h":24.55,"l":24.46,"n":204,"o":24.46,"t":"2026-10-14T16:25:00Z","v":25036,"vw":24.527325},{"c":24.61,"h":24.61,"l":24.485,"n":139,"o":24.545,"t":"2026-10-14T16:30:00Z","v":15320,"vw":24.553331},{"c":24.68,"h":24.68,"l":24.605,"n":219,"o":24.61,"t":"2026-10-14T16:35:00Z","v":30135,"vw":24.628717},{"c":24.79,"h":24.8,"l":24.6829,"n":269,"o":24.685,"t":"2026-10-14T16:40:00Z","v":38883,"vw":24.737755},{"c":24.755,"h":24.825,"l":24.745,"n":160,"o":24.8,"t":"2026-10-14T16:45:00Z","v":30781,"vw":24.783907},{"c":24.73,"h":24.81,"l":24.73,"n":135,"o":24.74,"t":"2026-10-14T16:50:00Z","v":21465,"vw":24.759706},{"c":24.85,"h":24.85,"l":24.705,"n":209,"o":24.72,"t":"2026-10-14T16:55:00Z","v":19705,"vw":24.802413},{"c":24.935,"h":24.97,"l":24.865,"n":340,"o":24.895,"t":"2026-10-14T17:00:00Z","v":35670,"vw":24.922659},{"c":24.86,"h":24.97,"l":24.85,"n":146,"o":24.9515,"t":"2026-10-14T17:05:00Z","v":11801,"vw":24.91999},{"c":24.79,"h":24.87,"l":24.775,"n":182,"o":24.87,"t":"2026-10-14T17:10:00Z","v":16398,"vw":24.824568},{"c":24.82,"h":24.8499,"l":24.755,"n":114,"o":24.775,"t":"2026-10-14T17:15:00Z","v":8712,"vw":24.796213},{"c":24.685,"h":24.82,"l":24.655,"n":274,"o":24.815,"t":"2026-10-14T17:20:00Z","v":16103,"vw":24.723329},{"c":24.68,"h":24.705,"l":24.59,"n":150,"o":24.705,"t":"2026-10-14T17:25:00Z","v":11749,"vw":24.645984},{"c":24.675,"h":24.74,"l":24.63,"n":143,"o":24.685,"t":"2026-10-14T17:30:00Z","v":15562,"vw":24.668193},{"c":24.5826,"h":24.655,"l":24.58,"n":117,"o":24.65,"t":"2026-10-14T17:35:00Z","v":17655,"vw":24.628909},{"c":24.6,"h":24.645,"l":24.55,"n":97,"o":24.5995,"t":"2026-10-14T17:40:00Z","v":5709,"vw":24.599764},{"c":24.56,"h":24.61,"l":24.55,"n":220,"o":24.61,"t":"2026-10-14T17:45:00Z","v":12474,"vw":24.575562},{"c":24.4702,"h":24.545,"l":24.42,"n":289,"o":24.53,"t":"2026-10-14T17:50:00Z","v":27156,"vw":24.485071},{"c":24.505,"h":24.56,"l":24.48,"n":224,"o":24.5,"t":"2026-10-14T17:55:00Z","v":15321,"vw":24.522286},{"c":24.475,"h":24.51,"l":24.42,"n":178,"o":24.505,"t":"2026-10-14T18:00:00Z","v":13180,"vw":24.480206},{"c":24.415,"h":24.555,"l":24.4,"n":205,"o":24.475,"t":"2026-10-14T18:05:00Z","v":14888,"vw":24.465861},{"c":24.475,"h":24.51,"l":24.3818,"n":150,"o":24.41,"t":"2026-10-14T18:10:00Z","v":16692,"vw":24.435753},{"c":24.3914,"h":24.49,"l":24.365,"n":146,"o":24.485,"t":"2026-10-14T18:15:00Z","v":14249,"vw":24.409468},{"c":24.375,"h":24.48,"l":24.36,"n":161,"o":24.39,"t":"2026-10-14T18:20:00Z","v":12586,"vw":24.413837},{"c":24.425,"h":24.44,"l":24.355,"n":176,"o":24.3808,"t":"2026-10-14T18:25:00Z","v":8758,"vw":24.396307},{"c":24.4,"h":24.42,"l":24.365,"n":151,"o":24.41,"t":"2026-10-14T18:30:00Z","v":9749,"vw":24.406154},{"c":24.355,"h":24.445,"l":24.355,"n":183,"o":24.385,"t":"2026-10-14T18:35:00Z","v":15736,"vw":24.410016},{"c":24.32,"h":24.375,"l":24.32,"n":179,"o":24.375,"t":"2026-10-14T18:40:00Z","v":16644,"vw":24.350182},{"c":24.435,"h":24.44,"l":24.3126,"n":126,"o":24.32,"t":"2026-10-14T18:45:00Z","v":7446,"vw":24.371214},{"c":24.54,"h":24.54,"l":24.435,"n":222,"o":24.44,"t":"2026-10-14T18:50:00Z","v":16429,"vw":24.499454},{"c":24.495,"h":24.55,"l":24.495,"n":141,"o":24.54,"t":"2026-10-14T18:55:00Z","v":13074,"vw":24.513725},{"c":24.31,"h":24.53,"l":24.29,"n":286,"o":24.495,"t":"2026-10-14T19:00:00Z","v":27034,"vw":24.418092},{"c":24.375,"h":24.395,"l":24.275,"n":154,"o":24.29,"t":"2026-10-14T19:05:00Z","v":16390,"vw":24.326028},{"c":24.52,"h":24.52,"l":24.385,"n":138,"o":24.385,"t":"2026-10-14T19:10:00Z","v":21189,"vw":24.47117},{"c":24.55,"h":24.58,"l":24.475,"n":232,"o":24.515,"t":"2026-10-14T19:15:00Z","v":21270,"vw":24.53576},{"c":24.57,"h":24.605,"l":24.529,"n":178,"o":24.5606,"t":"2026-10-14T19:20:00Z","v":14549,"vw":24.568863},{"c":24.52,"h":24.6,"l":24.52,"n":282,"o":24.57,"t":"2026-10-14T19:25:00Z","v":35095,"vw":24.574788},{"c":24.48,"h":24.565,"l":24.46,"n":213,"o":24.53,"t":"2026-10-14T19:30:00Z","v":15746,"vw":24.514889},{"c":24.415,"h":24.51,"l":24.4,"n":236,"o":24.485,"t":"2026-10-14T19:35:00Z","v":43380,"vw":24.474056},{"c":24.485,"h":24.54,"l":24.41,"n":270,"o":24.42,"t":"2026-10-14T19:40:00Z","v":36563,"vw":24.472128},{"c":24.465,"h":24.49,"l":24.425,"n":185,"o":24.48,"t":"2026-10-14T19:45:00Z","v":17862,"vw":24.467356},{"c":24.495,"h":24.53,"l":24.47,"n":300,"o":24.475,"t":"2026-10-14T19:50:00Z","v":27059,"vw":24.493526},{"c":24.46,"h":24.49,"l":24.42,"n":642,"o":24.485,"t":"2026-10-14T19:55:00Z","v":117664,"vw":24.458043},{"c":24.516,"h":24.572,"l":24.46,"n":41,"o":24.46,"t":"2026-10-14T20:00:00Z","v":33557,"vw":24.4639},{"c":24.5,"h":24.5,"l":24.5,"n":19,"o":24.5,"t":"2026-10-14T20:05:00Z","v":759,"vw":24.5},{"c":24.5001,"h":24.5489,"l":24.5,"n":41,"o":24.5478,"t":"2026-10-14T20:10:00Z","v":3672,"vw":24.519884},{"c":24.52,"h":24.52,"l":24.52,"n":9,"o":24.52,"t":"2026-10-14T20:15:00Z","v":151,"vw":24.52},{"c":24.52,"h":24.53,"l":24.52,"n":10,"o":24.53,"t":"2026-10-14T20:20:00Z","v":348,"vw":24.525},{"c":24.44,"h":24.456,"l":24.44,"n":26,"o":24.456,"t":"2026-10-14T20:25:00Z","v":1593,"vw":24.44421},{"c":24.486,"h":24.486,"l":24.25,"n":134,"o":24.43,"t":"2026-10-14T20:30:00Z","v":9362,"vw":24.37511},{"c":24.36,"h":24.36,"l":24.36,"n":11,"o":24.36,"t":"2026-10-14T20:35:00Z","v":736,"vw":24.36},{"c":24.28,"h":24.3,"l":24.27,"n":28,"o":24.28,"t":"2026-10-14T20:40:00Z","v":3294,"vw":24.279679},{"c":24.1939,"h":24.32,"l":24.04,"n":314,"o":24.25,"t":"2026-10-14T20:45:00Z","v":11651,"vw":24.179288},{"c":24.161,"h":24.215,"l":24.15,"n":32,"o":24.215,"t":"2026-10-14T20:50:00Z","v":14017,"vw":24.157178},{"c":24.25,"h":24.35,"l":24.21,"n":73,"o":24.32,"t":"2026-10-14T20:55:00Z","v":6608,"vw":24.256431},{"c":24.04,"h":24.29,"l":24.01,"n":127,"o":24.21,"t":"2026-10-14T21:00:00Z","v":6890,"vw":24.098851},{"c":24.22,"h":24.25,"l":24.14,"n":25,"o":24.25,"t":"2026-10-14T21:05:00Z","v":1252,"vw":24.208407},{"c":24.1911,"h":24.22,"l":24.07,"n":48,"o":24.07,"t":"2026-10-14T21:10:00Z","v":4563,"vw":24.101365},{"c":24.2,"h":24.25,"l":24.1006,"n":35,"o":24.2,"t":"2026-10-14T21:15:00Z","v":7156,"vw":24.12969},{"c":24.244,"h":24.25,"l":24.24,"n":33,"o":24.2423,"t":"2026-10-14T21:20:00Z","v":5357,"vw":24.244533},{"c":24.25,"h":24.25,"l":24.2004,"n":54,"o":24.24,"t":"2026-10-14T21:25:00Z","v":2865,"vw":24.2288},{"c":24.3,"h":24.31,"l":24.3,"n":22,"o":24.31,"t":"2026-10-14T21:30:00Z","v":1616,"vw":24.308811},{"c":24.4002,"h":24.4099,"l":24.39,"n":21,"o":24.4099,"t":"2026-10-14T21:35:00Z","v":1963,"vw":24.399612},{"c":24.4,"h":24.4,"l":24.3631,"n":21,"o":24.4,"t":"2026-10-14T21:40:00Z","v":4392,"vw":24.398441},{"c":24.44,"h":24.5,"l":24.44,"n":10,"o":24.5,"t":"2026-10-14T21:45:00Z","v":410,"vw":24.4775},{"c":24.35,"h":24.3523,"l":24.35,"n":19,"o":24.3515,"t":"2026-10-14T21:50:00Z","v":2666,"vw":24.351653},{"c":24.28,"h":24.3,"l":24.28,"n":33,"o":24.3,"t":"2026-10-14T22:00:00Z","v":1121,"vw":24.284819},{"c":24.13,"h":24.2562,"l":24.13,"n":70,"o":24.2562,"t":"2026-10-14T22:05:00Z","v":3201,"vw":24.177554},{"c":24.18,"h":24.18,"l":24.1122,"n":57,"o":24.13,"t":"2026-10-14T22:10:00Z","v":2682,"vw":24.132611},{"c":24.08,"h":24.24,"l":24.08,"n":41,"o":24.24,"t":"2026-10-14T22:15:00Z","v":2596,"vw":24.092139},{"c":24.1,"h":24.1,"l":24.07,"n":24,"o":24.07,"t":"2026-10-14T22:20:00Z","v":1624,"vw":24.083701},{"c":24.14,"h":24.18,"l":24.11,"n":23,"o":24.11,"t":"2026-10-14T22:25:00Z","v":4118,"vw":24.134388},{"c":24.26,"h":24.26,"l":24.14,"n":42,"o":24.14,"t":"2026-10-14T22:30:00Z","v":3296,"vw":24.195559},{"c":24.14,"h":24.19,"l":24.14,"n":56,"o":24.18,"t":"2026-10-14T22:35:00Z","v":6051,"vw":24.162594},{"c":24.06,"h":24.16,"l":24.04,"n":112,"o":24.15,"t":"2026-10-14T22:40:00Z","v":8532,"vw":24.080363},{"c":24.2848,"h":24.2883,"l":24.0529,"n":48,"o":24.0529,"t":"2026-10-14T22:45:00Z","v":5500,"vw":24.207491},{"c":24.29,"h":24.33,"l":24.29,"n":24,"o":24.31,"t":"2026-10-14T22:50:00Z","v":1156,"vw":24.303394},{"c":24.25,"h":24.29,"l":24.25,"n":15,"o":24.29,"t":"2026-10-14T22:55:00Z","v":1397,"vw":24.257348},{"c":24.24,"h":24.25,"l":24.24,"n":12,"o":24.2477,"t":"2026-10-14T23:00:00Z","v":1356,"vw":24.243058},{"c":24.23,"h":24.26,"l":24.22,"n":13,"o":24.26,"t":"2026-10-14T23:05:00Z","v":2691,"vw":24.227633},{"c":24.3,"h":24.3,"l":24.24,"n":26,"o":24.24,"t":"2026-10-14T23:10:00Z","v":3753,"vw":24.258817},{"c":24.2618,"h":24.29,"l":24.2618,"n":30,"o":24.29,"t":"2026-10-14T23:15:00Z","v":3851,"vw":24.278637},{"c":24.28,"h":24.28,"l":24.2205,"n":33,"o":24.24,"t":"2026-10-14T23:20:00Z","v":5375,"vw":24.254371},{"c":24.25,"h":24.2516,"l":24.24,"n":18,"o":24.24,"t":"2026-10-14T23:25:00Z","v":1112,"vw":24.247537},{"c":24.17,"h":24.2594,"l":24.17,"n":52,"o":24.2,"t":"2026-10-14T23:30:00Z","v":3388,"vw":24.1769},{"c":24.23,"h":24.23,"l":24.2,"n":6,"o":24.2,"t":"2026-10-14T23:35:00Z","v":1422,"vw":24.206317},{"c":24.25,"h":24.25,"l":24.2215,"n":14,"o":24.2454,"t":"2026-10-14T23:40:00Z","v":2562,"vw":24.245607},{"c":24.28,"h":24.28,"l":24.26,"n":7,"o":24.26,"t":"2026-10-14T23:45:00Z","v":3374,"vw":24.278227},{"c":24.22,"h":24.26,"l":24.22,"n":17,"o":24.26,"t":"2026-10-14T23:50:00Z","v":6919,"vw":24.243986},{"c":24.25,"h":24.25,"l":24.2002,"n":27,"o":24.21,"t":"2026-10-14T23:55:00Z","v":21542,"vw":24.219989},{"c":23.4,"h":23.63,"l":22.77,"n":2343,"o":23.33,"t":"2026-10-15T08:00:00Z","v":253401,"vw":23.180317},{"c":23.3,"h":23.3979,"l":22.95,"n":73,"o":22.95,"t":"2026-10-15T08:05:00Z","v":15021,"vw":23.08725},{"c":23.27,"h":23.2705,"l":23.22,"n":39,"o":23.231,"t":"2026-10-15T08:10:00Z","v":2493,"vw":23.247862},{"c":23.23,"h":23.26,"l":23.2,"n":75,"o":23.2505,"t":"2026-10-15T08:15:00Z","v":8406,"vw":23.21996},{"c":23.27,"h":23.32,"l":23.25,"n":24,"o":23.25,"t":"2026-10-15T08:20:00Z","v":3314,"vw":23.271311},{"c":23.3,"h":23.37,"l":23.3,"n":33,"o":23.31,"t":"2026-10-15T08:25:00Z","v":2786,"vw":23.330944},{"c":23.38,"h":23.43,"l":23.34,"n":65,"o":23.34,"t":"2026-10-15T08:30:00Z","v":5779,"vw":23.389406},{"c":23.36,"h":23.41,"l":23.34,"n":68,"o":23.4,"t":"2026-10-15T08:35:00Z","v":7577,"vw":23.383721},{"c":23.31,"h":23.34,"l":23.31,"n":43,"o":23.34,"t":"2026-10-15T08:40:00Z","v":5558,"vw":23.333981},{"c":23.42,"h":23.42,"l":23.35,"n":20,"o":23.35,"t":"2026-10-15T08:45:00Z","v":1736,"vw":23.379333},{"c":23.34,"h":23.36,"l":23.34,"n":58,"o":23.35,"t":"2026-10-15T08:50:00Z","v":7295,"vw":23.355166},{"c":23.3305,"h":23.3605,"l":23.32,"n":28,"o":23.3605,"t":"2026-10-15T08:55:00Z","v":2740,"vw":23.342647},{"c":23.4,"h":23.42,"l":23.32,"n":100,"o":23.32,"t":"2026-10-15T09:00:00Z","v":26022,"vw":23.395521},{"c":23.39,"h":23.39,"l":23.368,"n":18,"o":23.39,"t":"2026-10-15T09:05:00Z","v":1471,"vw":23.382818},{"c":23.45,"h":23.45,"l":23.43,"n":14,"o":23.43,"t":"2026-10-15T09:10:00Z","v":1183,"vw":23.435763},{"c":23.31,"h":23.42,"l":23.31,"n":61,"o":23.42,"t":"2026-10-15T09:15:00Z","v":5065,"vw":23.33718},{"c":23.29,"h":23.33,"l":23.28,"n":56,"o":23.33,"t":"2026-10-15T09:20:00Z","v":4279,"vw":23.313749},{"c":23.29,"h":23.37,"l":23.29,"n":46,"o":23.34,"t":"2026-10-15T09:25:00Z","v":3819,"vw":23.34508},{"c":23.29,"h":23.32,"l":23.27,"n":48,"o":23.28,"t":"2026-10-15T09:30:00Z","v":6429,"vw":23.287588},{"c":23.29,"h":23.34,"l":23.29,"n":34,"o":23.3104,"t":"2026-10-15T09:35:00Z","v":6006,"vw":23.317133},{"c":23.31,"h":23.39,"l":23.31,"n":21,"o":23.39,"t":"2026-10-15T09:40:00Z","v":769,"vw":23.343321},{"c":23.3,"h":23.31,"l":23.25,"n":78,"o":23.2895,"t":"2026-10-15T09:45:00Z","v":15264,"vw":23.302155},{"c":23.38,"h":23.41,"l":23.33,"n":94,"o":23.33,"t":"2026-10-15T09:50:00Z","v":25475,"vw":23.395852},{"c":23.38,"h":23.39,"l":23.37,"n":15,"o":23.37,"t":"2026-10-15T09:55:00Z","v":602,"vw":23.377778},{"c":23.33,"h":23.4,"l":23.33,"n":21,"o":23.38,"t":"2026-10-15T10:00:00Z","v":1613,"vw":23.359562},{"c":23.26,"h":23.3695,"l":23.26,"n":20,"o":23.3695,"t":"2026-10-15T10:05:00Z","v":2208,"vw":23.307649},{"c":23.23,"h":23.23,"l":23.23,"n":5,"o":23.23,"t":"2026-10-15T10:10:00Z","v":296,"vw":23.23},{"c":23.26,"h":23.29,"l":23.22,"n":19,"o":23.22,"t":"2026-10-15T10:15:00Z","v":1787,"vw":23.241691},{"c":23.1405,"h":23.22,"l":23.1305,"n":31,"o":23.22,"t":"2026-10-15T10:20:00Z","v":1450,"vw":23.183729},{"c":23.14,"h":23.15,"l":23.12,"n":32,"o":23.1305,"t":"2026-10-15T10:25:00Z","v":6974,"vw":23.1375},{"c":23.28,"h":23.29,"l":23.22,"n":29,"o":23.22,"t":"2026-10-15T10:30:00Z","v":1772,"vw":23.266069},{"c":23.2695,"h":23.2695,"l":23.25,"n":24,"o":23.26,"t":"2026-10-15T10:35:00Z","v":2746,"vw":23.263666},{"c":23.15,"h":23.25,"l":23.15,"n":82,"o":23.25,"t":"2026-10-15T10:40:00Z","v":5668,"vw":23.186911},{"c":23.11,"h":23.11,"l":23.0905,"n":58,"o":23.11,"t":"2026-10-15T10:45:00Z","v":4448,"vw":23.102388},{"c":23.23,"h":23.23,"l":23.12,"n":29,"o":23.13,"t":"2026-10-15T10:50:00Z","v":3286,"vw":23.153458},{"c":23.25,"h":23.25,"l":23.2295,"n":17,"o":23.2295,"t":"2026-10-15T10:55:00Z","v":1612,"vw":23.243802},{"c":23.09,"h":23.24,"l":23.08,"n":94,"o":23.24,"t":"2026-10-15T11:00:00Z","v":4345,"vw":23.143032},{"c":23.13,"h":23.16,"l":23.08,"n":82,"o":23.11,"t":"2026-10-15T11:05:00Z","v":9223,"vw":23.132062},{"c":23.21,"h":23.21,"l":23.13,"n":86,"o":23.16,"t":"2026-10-15T11:10:00Z","v":13802,"vw":23.172177},{"c":23.17,"h":23.24,"l":23.16,"n":93,"o":23.19,"t":"2026-10-15T11:15:00Z","v":6840,"vw":23.200644},{"c":23.14,"h":23.19,"l":23.12,"n":72,"o":23.1703,"t":"2026-10-15T11:20:00Z","v":6043,"vw":23.145347},{"c":23.2,"h":23.21,"l":23.14,"n":51,"o":23.15,"t":"2026-10-15T11:25:00Z","v":5082,"vw":23.156931},{"c":23.1902,"h":23.25,"l":23.13,"n":106,"o":23.13,"t":"2026-10-15T11:30:00Z","v":19833,"vw":23.231654},{"c":23.23,"h":23.27,"l":23.18,"n":60,"o":23.18,"t":"2026-10-15T11:35:00Z","v":7808,"vw":23.25184},{"c":23.26,"h":23.2795,"l":23.23,"n":17,"o":23.2795,"t":"2026-10-15T11:40:00Z","v":1240,"vw":23.263073},{"c":23.21,"h":23.25,"l":23.21,"n":26,"o":23.22,"t":"2026-10-15T11:45:00Z","v":1247,"vw":23.229895},{"c":23.1995,"h":23.2,"l":23.16,"n":42,"o":23.1605,"t":"2026-10-15T11:50:00Z","v":4942,"vw":23.184636},{"c":23.16,"h":23.19,"l":23.16,"n":21,"o":23.1895,"t":"2026-10-15T11:55:00Z","v":1273,"vw":23.178894},{"c":23.08,"h":23.15,"l":23.0705,"n":89,"o":23.14,"t":"2026-10-15T12:00:00Z","v":10107,"vw":23.10564},{"c":23.1,"h":23.17,"l":23.08,"n":62,"o":23.14,"t":"2026-10-15T12:05:00Z","v":7438,"vw":23.12991},{"c":23.19,"h":23.19,"l":23.078,"n":56,"o":23.09,"t":"2026-10-15T12:10:00Z","v":4538,"vw":23.127309},{"c":23.19,"h":23.26,"l":23.1895,"n":59,"o":23.19,"t":"2026-10-15T12:15:00Z","v":11207,"vw":23.198936},{"c":23.24,"h":23.25,"l":23.18,"n":134,"o":23.2,"t":"2026-10-15T12:20:00Z","v":18550,"vw":23.208722},{"c":23.31,"h":23.32,"l":23.2,"n":72,"o":23.27,"t":"2026-10-15T12:25:00Z","v":6743,"vw":23.264061},{"c":22.92,"h":23.19,"l":22.62,"n":988,"o":23.19,"t":"2026-10-15T12:30:00Z","v":88571,"vw":22.935856},{"c":23.13,"h":23.13,"l":22.9105,"n":219,"o":23.03,"t":"2026-10-15T12:35:00Z","v":31508,"vw":23.009701},{"c":23.06,"h":23.1584,"l":23.02,"n":103,"o":23.14,"t":"2026-10-15T12:40:00Z","v":19434,"vw":23.051507},{"c":22.97,"h":23.07,"l":22.96,"n":109,"o":23,"t":"2026-10-15T12:45:00Z","v":7556,"vw":23.018119},{"c":22.91,"h":23.06,"l":22.91,"n":151,"o":22.9518,"t":"2026-10-15T12:50:00Z","v":10714,"vw":22.96723},{"c":22.85,"h":22.9215,"l":22.82,"n":172,"o":22.89,"t":"2026-10-15T12:55:00Z","v":9105,"vw":22.847675},{"c":22.88,"h":22.94,"l":22.83,"n":259,"o":22.8802,"t":"2026-10-15T13:00:00Z","v":33472,"vw":22.886576},{"c":22.83,"h":22.94,"l":22.79,"n":136,"o":22.91,"t":"2026-10-15T13:05:00Z","v":11463,"vw":22.893102},{"c":22.94,"h":22.94,"l":22.83,"n":79,"o":22.87,"t":"2026-10-15T13:10:00Z","v":5601,"vw":22.875583},{"c":22.86,"h":22.96,"l":22.85,"n":163,"o":22.94,"t":"2026-10-15T13:15:00Z","v":17079,"vw":22.923417},{"c":22.8098,"h":22.84,"l":22.76,"n":256,"o":22.81,"t":"2026-10-15T13:20:00Z","v":25445,"vw":22.801153},{"c":22.71,"h":22.81,"l":22.7,"n":343,"o":22.81,"t":"2026-10-15T13:25:00Z","v":27693,"vw":22.730605},{"c":22.751,"h":22.9,"l":22.59,"n":948,"o":22.68,"t":"2026-10-15T13:30:00Z","v":150636,"vw":22.735247},{"c":22.95,"h":22.95,"l":22.5,"n":1254,"o":22.735,"t":"2026-10-15T13:35:00Z","v":116233,"vw":22.713551},{"c":22.96,"h":22.99,"l":22.84,"n":769,"o":22.9201,"t":"2026-10-15T13:40:00Z","v":111966,"vw":22.912597},{"c":22.765,"h":22.99,"l":22.7,"n":1020,"o":22.96,"t":"2026-10-15T13:45:00Z","v":147079,"vw":22.790776},{"c":22.37,"h":22.735,"l":22.36,"n":1307,"o":22.705,"t":"2026-10-15T13:50:00Z","v":139136,"vw":22.51485},{"c":22.67,"h":22.71,"l":22.34,"n":813,"o":22.36,"t":"2026-10-15T13:55:00Z","v":86447,"vw":22.572672},{"c":22.8908,"h":22.91,"l":22.6,"n":852,"o":22.6397,"t":"2026-10-15T14:00:00Z","v":74430,"vw":22.779144},{"c":23.19,"h":23.2186,"l":22.885,"n":747,"o":22.91,"t":"2026-10-15T14:05:00Z","v":90087,"vw":23.029396},{"c":23.28,"h":23.53,"l":23.28,"n":1797,"o":23.3,"t":"2026-10-15T14:10:00Z","v":176490,"vw":23.384226},{"c":23.43,"h":23.44,"l":23.19,"n":523,"o":23.28,"t":"2026-10-15T14:15:00Z","v":57348,"vw":23.316271},{"c":23.3,"h":23.43,"l":23.24,"n":353,"o":23.3932,"t":"2026-10-15T14:20:00Z","v":59405,"vw":23.318429},{"c":23.28,"h":23.36,"l":23.26,"n":212,"o":23.28,"t":"2026-10-15T14:25:00Z","v":19659,"vw":23.308594},{"c":23.34,"h":23.3853,"l":23.15,"n":371,"o":23.26,"t":"2026-10-15T14:30:00Z","v":62956,"vw":23.245144},{"c":23.519,"h":23.54,"l":23.27,"n":323,"o":23.355,"t":"2026-10-15T14:35:00Z","v":44614,"vw":23.411637},{"c":23.565,"h":23.66,"l":23.49,"n":489,"o":23.52,"t":"2026-10-15T14:40:00Z","v":63408,"vw":23.583045},{"c":23.66,"h":23.81,"l":23.54,"n":667,"o":23.59,"t":"2026-10-15T14:45:00Z","v":60552,"vw":23.695587},{"c":23.74,"h":23.75,"l":23.5788,"n":649,"o":23.64,"t":"2026-10-15T14:50:00Z","v":69131,"vw":23.661917},{"c":23.83,"h":23.875,"l":23.68,"n":724,"o":23.75,"t":"2026-10-15T14:55:00Z","v":101919,"vw":23.818953},{"c":24.39,"h":24.41,"l":23.77,"n":1793,"o":23.81,"t":"2026-10-15T15:00:00Z","v":213256,"vw":24.133958},{"c":24.32,"h":24.43,"l":24.18,"n":1217,"o":24.4,"t":"2026-10-15T15:05:00Z","v":179077,"vw":24.303758},{"c":24.37,"h":24.3998,"l":24.24,"n":564,"o":24.33,"t":"2026-10-15T15:10:00Z","v":54141,"vw":24.327555},{"c":24.41,"h":24.45,"l":24.32,"n":373,"o":24.385,"t":"2026-10-15T15:15:00Z","v":40278,"vw":24.373761},{"c":24.35,"h":24.43,"l":24.305,"n":427,"o":24.4118,"t":"2026-10-15T15:20:00Z","v":33876,"vw":24.366403},{"c":24.41,"h":24.4139,"l":24.274,"n":316,"o":24.37,"t":"2026-10-15T15:25:00Z","v":55760,"vw":24.362838},{"c":24.49,"h":24.5,"l":24.3229,"n":389,"o":24.4,"t":"2026-10-15T15:30:00Z","v":42727,"vw":24.392154},{"c":24.71,"h":24.76,"l":24.4699,"n":727,"o":24.54,"t":"2026-10-15T15:35:00Z","v":104937,"vw":24.660162},{"c":24.685,"h":24.84,"l":24.65,"n":863,"o":24.75,"t":"2026-10-15T15:40:00Z","v":111921,"vw":24.725388},{"c":24.72,"h":24.72,"l":24.585,"n":467,"o":24.66,"t":"2026-10-15T15:45:00Z","v":59835,"vw":24.661849},{"c":24.7,"h":24.73,"l":24.68,"n":222,"o":24.705,"t":"2026-10-15T15:50:00Z","v":31394,"vw":24.713374},{"c":24.725,"h":24.77,"l":24.6801,"n":209,"o":24.692,"t":"2026-10-15T15:55:00Z","v":21610,"vw":24.737055},{"c":24.6451,"h":24.8,"l":24.645,"n":623,"o":24.7,"t":"2026-10-15T16:00:00Z","v":333365,"vw":24.775549},{"c":24.84,"h":24.84,"l":24.67,"n":278,"o":24.675,"t":"2026-10-15T16:05:00Z","v":42504,"vw":24.762515},{"c":24.725,"h":24.835,"l":24.725,"n":233,"o":24.835,"t":"2026-10-15T16:10:00Z","v":24243,"vw":24.776085},{"c":24.632,"h":24.725,"l":24.59,"n":212,"o":24.72,"t":"2026-10-15T16:15:00Z","v":24874,"vw":24.650692},{"c":24.5351,"h":24.6702,"l":24.5351,"n":120,"o":24.63,"t":"2026-10-15T16:20:00Z","v":10367,"vw":24.627095},{"c":24.4701,"h":24.56,"l":24.4551,"n":291,"o":24.55,"t":"2026-10-15T16:25:00Z","v":60551,"vw":24.484614},{"c":24.45,"h":24.535,"l":24.3603,"n":280,"o":24.505,"t":"2026-10-15T16:30:00Z","v":61573,"vw":24.493238},{"c":24.435,"h":24.54,"l":24.435,"n":250,"o":24.47,"t":"2026-10-15T16:35:00Z","v":43483,"vw":24.489147},{"c":24.53,"h":24.53,"l":24.45,"n":94,"o":24.45,"t":"2026-10-15T16:40:00Z","v":18515,"vw":24.512152},{"c":24.6,"h":24.635,"l":24.55,"n":173,"o":24.55,"t":"2026-10-15T16:45:00Z","v":27251,"vw":24.596393},{"c":24.54,"h":24.595,"l":24.52,"n":127,"o":24.58,"t":"2026-10-15T16:50:00Z","v":15531,"vw":24.563434},{"c":24.57,"h":24.6,"l":24.52,"n":87,"o":24.53,"t":"2026-10-15T16:55:00Z","v":19256,"vw":24.579469},{"c":24.57,"h":24.61,"l":24.52,"n":94,"o":24.59,"t":"2026-10-15T17:00:00Z","v":15930,"vw":24.542318},{"c":24.665,"h":24.67,"l":24.58,"n":72,"o":24.6,"t":"2026-10-15T17:05:00Z","v":6723,"vw":24.632597},{"c":24.74,"h":24.7499,"l":24.645,"n":172,"o":24.67,"t":"2026-10-15T17:10:00Z","v":30346,"vw":24.709723},{"c":24.94,"h":24.99,"l":24.75,"n":502,"o":24.75,"t":"2026-10-15T17:15:00Z","v":60028,"vw":24.922595},{"c":24.84,"h":25.04,"l":24.8,"n":375,"o":24.915,"t":"2026-10-15T17:20:00Z","v":51976,"vw":24.952884},{"c":24.77,"h":24.859,"l":24.75,"n":221,"o":24.8538,"t":"2026-10-15T17:25:00Z","v":35184,"vw":24.788448},{"c":24.82,"h":24.85,"l":24.75,"n":243,"o":24.765,"t":"2026-10-15T17:30:00Z","v":33852,"vw":24.804424},{"c":24.82,"h":24.8701,"l":24.785,"n":169,"o":24.82,"t":"2026-10-15T17:35:00Z","v":22164,"vw":24.815395},{"c":24.865,"h":24.94,"l":24.82,"n":176,"o":24.825,"t":"2026-10-15T17:40:00Z","v":30400,"vw":24.879171},{"c":24.875,"h":24.9,"l":24.86,"n":122,"o":24.87,"t":"2026-10-15T17:45:00Z","v":22884,"vw":24.876936},{"c":24.795,"h":24.875,"l":24.795,"n":158,"o":24.865,"t":"2026-10-15T17:50:00Z","v":16434,"vw":24.843235},{"c":24.82,"h":24.8301,"l":24.7901,"n":79,"o":24.795,"t":"2026-10-15T17:55:00Z","v":12957,"vw":24.804447},{"c":24.71,"h":24.795,"l":24.7,"n":152,"o":24.795,"t":"2026-10-15T18:00:00Z","v":23280,"vw":24.737498},{"c":24.675,"h":24.74,"l":24.66,"n":267,"o":24.71,"t":"2026-10-15T18:05:00Z","v":42384,"vw":24.695007},{"c":24.66,"h":24.685,"l":24.63,"n":229,"o":24.685,"t":"2026-10-15T18:10:00Z","v":37004,"vw":24.657922},{"c":24.635,"h":24.69,"l":24.625,"n":162,"o":24.665,"t":"2026-10-15T18:15:00Z","v":17504,"vw":24.6609},{"c":24.62,"h":24.65,"l":24.605,"n":94,"o":24.645,"t":"2026-10-15T18:20:00Z","v":8265,"vw":24.623573},{"c":24.7,"h":24.7,"l":24.61,"n":311,"o":24.61,"t":"2026-10-15T18:25:00Z","v":32908,"vw":24.657378},{"c":24.75,"h":24.775,"l":24.71,"n":122,"o":24.71,"t":"2026-10-15T18:30:00Z","v":16799,"vw":24.743782},{"c":24.76,"h":24.79,"l":24.76,"n":155,"o":24.765,"t":"2026-10-15T18:35:00Z","v":16293,"vw":24.776303},{"c":24.87,"h":24.87,"l":24.74,"n":115,"o":24.76,"t":"2026-10-15T18:40:00Z","v":13679,"vw":24.779594},{"c":24.89,"h":24.91,"l":24.86,"n":172,"o":24.88,"t":"2026-10-15T18:45:00Z","v":17184,"vw":24.87573},{"c":24.88,"h":24.905,"l":24.86,"n":241,"o":24.9,"t":"2026-10-15T18:50:00Z","v":51123,"vw":24.88147},{"c":24.91,"h":24.915,"l":24.85,"n":187,"o":24.8799,"t":"2026-10-15T18:55:00Z","v":41045,"vw":24.89032},{"c":24.945,"h":24.96,"l":24.8982,"n":146,"o":24.92,"t":"2026-10-15T19:00:00Z","v":35044,"vw":24.932299},{"c":24.895,"h":24.98,"l":24.885,"n":130,"o":24.945,"t":"2026-10-15T19:05:00Z","v":19951,"vw":24.922361},{"c":24.92,"h":24.93,"l":24.88,"n":162,"o":24.885,"t":"2026-10-15T19:10:00Z","v":42385,"vw":24.901426},{"c":25.04,"h":25.04,"l":24.935,"n":291,"o":24.935,"t":"2026-10-15T19:15:00Z","v":52472,"vw":24.993386},{"c":25.1,"h":25.14,"l":25.01,"n":466,"o":25.01,"t":"2026-10-15T19:20:00Z","v":149687,"vw":25.067077},{"c":25,"h":25.09,"l":25,"n":210,"o":25.09,"t":"2026-10-15T19:25:00Z","v":43660,"vw":25.037376},{"c":24.94,"h":25,"l":24.94,"n":223,"o":25,"t":"2026-10-15T19:30:00Z","v":75964,"vw":24.955876},{"c":24.985,"h":24.985,"l":24.91,"n":147,"o":24.925,"t":"2026-10-15T19:35:00Z","v":13938,"vw":24.94304},{"c":24.995,"h":25.035,"l":24.95,"n":229,"o":24.975,"t":"2026-10-15T19:40:00Z","v":26666,"vw":24.990225},{"c":25.035,"h":25.045,"l":24.98,"n":181,"o":24.99,"t":"2026-10-15T19:45:00Z","v":18801,"vw":25.010093},{"c":25.0122,"h":25.07,"l":24.98,"n":309,"o":25.03,"t":"2026-10-15T19:50:00Z","v":40111,"vw":25.02444},{"c":24.93,"h":25.01,"l":24.93,"n":866,"o":25.01,"t":"2026-10-15T19:55:00Z","v":100189,"vw":24.954001},{"c":25,"h":25,"l":24.918,"n":46,"o":24.93,"t":"2026-10-15T20:00:00Z","v":12332,"vw":24.954585},{"c":24.9761,"h":24.9761,"l":24.96,"n":42,"o":24.9603,"t":"2026-10-15T20:05:00Z","v":3329,"vw":24.963948},{"c":24.98,"h":24.99,"l":24.9201,"n":22,"o":24.99,"t":"2026-10-15T20:10:00Z","v":2557,"vw":24.938782},{"c":25.021,"h":25.03,"l":25.021,"n":11,"o":25.03,"t":"2026-10-15T20:15:00Z","v":622,"vw":25.027073},{"c":25.11,"h":25.12,"l":25.09,"n":17,"o":25.09,"t":"2026-10-15T20:20:00Z","v":1977,"vw":25.108421},{"c":25.1,"h":25.17,"l":25.1,"n":17,"o":25.119,"t":"2026-10-15T20:25:00Z","v":3760,"vw":25.121165},{"c":25.13,"h":25.13,"l":25.09,"n":14,"o":25.0946,"t":"2026-10-15T20:30:00Z","v":2322,"vw":25.09537},{"c":25.14,"h":25.15,"l":25.12,"n":18,"o":25.12,"t":"2026-10-15T20:35:00Z","v":5350,"vw":25.145813},{"c":25.09,"h":25.096,"l":25.06,"n":20,"o":25.096,"t":"2026-10-15T20:40:00Z","v":822,"vw":25.08214},{"c":25.09,"h":25.12,"l":25.0831,"n":12,"o":25.11,"t":"2026-10-15T20:45:00Z","v":2671,"vw":25.098573},{"c":24.92,"h":25.04,"l":24.92,"n":35,"o":25.04,"t":"2026-10-15T20:50:00Z","v":13367,"vw":24.93046},{"c":24.92,"h":24.939,"l":24.8939,"n":33,"o":24.93,"t":"2026-10-15T20:55:00Z","v":6421,"vw":24.910038},{"c":24.92,"h":24.96,"l":24.92,"n":18,"o":24.9557,"t":"2026-10-15T21:00:00Z","v":3355,"vw":24.947421},{"c":25.0055,"h":25.0055,"l":24.93,"n":139,"o":24.96,"t":"2026-10-15T21:05:00Z","v":6535,"vw":24.942539},{"c":24.96,"h":24.97,"l":24.96,"n":3,"o":24.97,"t":"2026-10-15T21:10:00Z","v":500,"vw":24.965},{"c":25.08,"h":25.08,"l":25,"n":4,"o":25,"t":"2026-10-15T21:25:00Z","v":509,"vw":25.03913},{"c":24.93,"h":24.93,"l":24.93,"n":4,"o":24.93,"t":"2026-10-15T21:30:00Z","v":810,"vw":24.93},{"c":25.03,"h":25.14,"l":25.03,"n":8,"o":25.14,"t":"2026-10-15T21:35:00Z","v":306,"vw":25.085},{"c":25.1,"h":25.1,"l":25.1,"n":4,"o":25.1,"t":"2026-10-15T21:40:00Z","v":121,"vw":25.1},{"c":24.9435,"h":25.1487,"l":24.9339,"n":30,"o":25.1487,"t":"2026-10-15T21:45:00Z","v":1495,"vw":25.042341},{"c":24.951,"h":25.02,"l":24.951,"n":7,"o":25.02,"t":"2026-10-15T21:55:00Z","v":2001,"vw":24.9821},{"c":25.21,"h":25.21,"l":24.9712,"n":79,"o":24.9712,"t":"2026-10-15T22:00:00Z","v":9634,"vw":25.188312},{"c":25.18,"h":25.18,"l":25.16,"n":21,"o":25.16,"t":"2026-10-15T22:05:00Z","v":6911,"vw":25.172303},{"c":25.1781,"h":25.1781,"l":25.14,"n":14,"o":25.16,"t":"2026-10-15T22:10:00Z","v":1052,"vw":25.161209},{"c":25.12,"h":25.12,"l":25.12,"n":3,"o":25.12,"t":"2026-10-15T22:15:00Z","v":140,"vw":25.12},{"c":25.14,"h":25.14,"l":25.12,"n":7,"o":25.12,"t":"2026-10-15T22:20:00Z","v":439,"vw":25.13},{"c":25.0851,"h":25.12,"l":25.0851,"n":18,"o":25.11,"t":"2026-10-15T22:25:00Z","v":977,"vw":25.100524},{"c":25.05,"h":25.06,"l":25.05,"n":25,"o":25.05,"t":"2026-10-15T22:30:00Z","v":9626,"vw":25.054235},{"c":25.1,"h":25.1,"l":25.06,"n":8,"o":25.08,"t":"2026-10-15T22:35:00Z","v":1106,"vw":25.079639},{"c":25.06,"h":25.0994,"l":25.06,"n":16,"o":25.08,"t":"2026-10-15T22:40:00Z","v":3205,"vw":25.075318},{"c":25.0202,"h":25.04,"l":25.0202,"n":14,"o":25.04,"t":"2026-10-15T22:45:00Z","v":2457,"vw":25.021289},{"c":25,"h":25.04,"l":25,"n":55,"o":25.03,"t":"2026-10-15T22:50:00Z","v":16382,"vw":25.029114},{"c":24.91,"h":24.93,"l":24.901,"n":25,"o":24.93,"t":"2026-10-15T23:00:00Z","v":1724,"vw":24.90799},{"c":24.84,"h":24.9249,"l":24.84,"n":28,"o":24.9,"t":"2026-10-15T23:05:00Z","v":8587,"vw":24.896752},{"c":24.71,"h":24.8,"l":24.71,"n":16,"o":24.8,"t":"2026-10-15T23:10:00Z","v":1587,"vw":24.745179},{"c":24.7,"h":24.72,"l":24.68,"n":27,"o":24.72,"t":"2026-10-15T23:15:00Z","v":8807,"vw":24.703459},{"c":24.64,"h":24.67,"l":24.63,"n":48,"o":24.67,"t":"2026-10-15T23:20:00Z","v":11737,"vw":24.645708},{"c":24.7087,"h":24.7087,"l":24.6603,"n":14,"o":24.6603,"t":"2026-10-15T23:25:00Z","v":2487,"vw":24.677784},{"c":24.6549,"h":24.7,"l":24.6549,"n":10,"o":24.68,"t":"2026-10-15T23:35:00Z","v":6155,"vw":24.676213},{"c":24.7,"h":24.7,"l":24.66,"n":25,"o":24.66,"t":"2026-10-15T23:40:00Z","v":3652,"vw":24.688547},{"c":24.75,"h":24.75,"l":24.69,"n":8,"o":24.7,"t":"2026-10-15T23:50:00Z","v":4860,"vw":24.693667},{"c":24.71,"h":24.74,"l":24.71,"n":4,"o":24.74,"t":"2026-10-15T23:55:00Z","v":802,"vw":24.7175},{"c":25.11,"h":25.11,"l":24.57,"n":969,"o":24.84,"t":"2026-10-16T08:00:00Z","v":107409,"vw":24.833805},{"c":25.0505,"h":25.0505,"l":24.64,"n":42,"o":25.03,"t":"2026-10-16T08:05:00Z","v":10273,"vw":24.896503},{"c":24.97,"h":25.04,"l":24.97,"n":24,"o":25.04,"t":"2026-10-16T08:10:00Z","v":2333,"vw":24.987725},{"c":24.92,"h":25.02,"l":24.92,"n":41,"o":24.98,"t":"2026-10-16T08:15:00Z","v":3391,"vw":24.966919},{"c":24.96,"h":24.98,"l":24.93,"n":36,"o":24.93,"t":"2026-10-16T08:20:00Z","v":4866,"vw":24.954417},{"c":25.038,"h":25.038,"l":24.99,"n":12,"o":24.99,"t":"2026-10-16T08:25:00Z","v":996,"vw":25.022593},{"c":25.03,"h":25.0795,"l":25.03,"n":32,"o":25.07,"t":"2026-10-16T08:30:00Z","v":2748,"vw":25.052871},{"c":25.1,"h":25.1,"l":25.08,"n":15,"o":25.08,"t":"2026-10-16T08:35:00Z","v":929,"vw":25.083228},{"c":25.0703,"h":25.09,"l":25.0703,"n":17,"o":25.09,"t":"2026-10-16T08:40:00Z","v":1149,"vw":25.080947},{"c":25.1,"h":25.13,"l":25.1,"n":24,"o":25.12,"t":"2026-10-16T08:45:00Z","v":1101,"vw":25.110906},{"c":25.07,"h":25.09,"l":25.07,"n":15,"o":25.09,"t":"2026-10-16T08:50:00Z","v":791,"vw":25.083215},{"c":25.048,"h":25.0505,"l":25.048,"n":17,"o":25.05,"t":"2026-10-16T08:55:00Z","v":1222,"vw":25.049624},{"c":24.97,"h":25.02,"l":24.97,"n":30,"o":25.02,"t":"2026-10-16T09:00:00Z","v":2164,"vw":24.984904},{"c":24.9995,"h":25,"l":24.96,"n":13,"o":25,"t":"2026-10-16T09:05:00Z","v":1187,"vw":24.989396},{"c":25.01,"h":25.01,"l":24.98,"n":26,"o":24.99,"t":"2026-10-16T09:10:00Z","v":2977,"vw":24.997854},{"c":24.97,"h":24.98,"l":24.97,"n":14,"o":24.98,"t":"2026-10-16T09:15:00Z","v":872,"vw":24.972976},{"c":24.98,"h":24.98,"l":24.96,"n":14,"o":24.9697,"t":"2026-10-16T09:20:00Z","v":1471,"vw":24.967335},{"c":24.9495,"h":24.97,"l":24.9305,"n":33,"o":24.9305,"t":"2026-10-16T09:25:00Z","v":3262,"vw":24.954171},{"c":24.92,"h":24.94,"l":24.9195,"n":33,"o":24.9195,"t":"2026-10-16T09:30:00Z","v":3023,"vw":24.921781},{"c":24.93,"h":24.93,"l":24.9105,"n":40,"o":24.92,"t":"2026-10-16T09:35:00Z","v":6025,"vw":24.925963},{"c":24.91,"h":24.92,"l":24.85,"n":61,"o":24.92,"t":"2026-10-16T09:40:00Z","v":8776,"vw":24.883398},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-16T09:45:00Z","v":145,"vw":24.95},{"c":24.99,"h":24.99,"l":24.95,"n":6,"o":24.95,"t":"2026-10-16T09:50:00Z","v":681,"vw":24.97},{"c":24.87,"h":24.87,"l":24.87,"n":3,"o":24.87,"t":"2026-10-16T09:55:00Z","v":121,"vw":24.87},{"c":24.8,"h":24.88,"l":24.77,"n":74,"o":24.88,"t":"2026-10-16T10:00:00Z","v":13711,"vw":24.840892},{"c":24.79,"h":24.82,"l":24.79,"n":31,"o":24.8,"t":"2026-10-16T10:05:00Z","v":3287,"vw":24.805859},{"c":24.83,"h":24.83,"l":24.78,"n":25,"o":24.78,"t":"2026-10-16T10:10:00Z","v":3236,"vw":24.812144},{"c":24.91,"h":24.93,"l":24.81,"n":31,"o":24.81,"t":"2026-10-16T10:15:00Z","v":3646,"vw":24.877625},{"c":24.9605,"h":24.98,"l":24.96,"n":6,"o":24.96,"t":"2026-10-16T10:20:00Z","v":906,"vw":24.967119},{"c":24.92,"h":24.92,"l":24.92,"n":5,"o":24.92,"t":"2026-10-16T10:25:00Z","v":270,"vw":24.92},{"c":25.02,"h":25.02,"l":24.99,"n":16,"o":24.99,"t":"2026-10-16T10:30:00Z","v":444,"vw":25.003575},{"c":25.06,"h":25.06,"l":25.05,"n":19,"o":25.05,"t":"2026-10-16T10:35:00Z","v":1285,"vw":25.053219},{"c":25.17,"h":25.28,"l":25.11,"n":73,"o":25.11,"t":"2026-10-16T10:40:00Z","v":4468,"vw":25.195202},{"c":25.19,"h":25.19,"l":25.18,"n":10,"o":25.18,"t":"2026-10-16T10:45:00Z","v":566,"vw":25.184},{"c":25.2,"h":25.2,"l":25.13,"n":173,"o":25.13,"t":"2026-10-16T10:50:00Z","v":46597,"vw":25.168689},{"c":25.23,"h":25.24,"l":25.19,"n":23,"o":25.21,"t":"2026-10-16T10:55:00Z","v":3272,"vw":25.212594},{"c":25.24,"h":25.24,"l":25.16,"n":105,"o":25.18,"t":"2026-10-16T11:00:00Z","v":26313,"vw":25.176451},{"c":25.26,"h":25.2805,"l":25.225,"n":44,"o":25.225,"t":"2026-10-16T11:05:00Z","v":8829,"vw":25.26176},{"c":25.7,"h":25.75,"l":25.28,"n":406,"o":25.28,"t":"2026-10-16T11:10:00Z","v":47502,"vw":25.555961},{"c":25.65,"h":25.72,"l":25.54,"n":181,"o":25.69,"t":"2026-10-16T11:15:00Z","v":27504,"vw":25.600173},{"c":25.63,"h":25.66,"l":25.56,"n":289,"o":25.6,"t":"2026-10-16T11:20:00Z","v":52932,"vw":25.601413},{"c":25.67,"h":25.79,"l":25.64,"n":139,"o":25.64,"t":"2026-10-16T11:25:00Z","v":20091,"vw":25.689531},{"c":25.54,"h":25.67,"l":25.53,"n":57,"o":25.65,"t":"2026-10-16T11:30:00Z","v":6733,"vw":25.581631},{"c":25.47,"h":25.55,"l":25.46,"n":77,"o":25.55,"t":"2026-10-16T11:35:00Z","v":14295,"vw":25.489809},{"c":25.47,"h":25.5104,"l":25.45,"n":76,"o":25.4605,"t":"2026-10-16T11:40:00Z","v":7401,"vw":25.469756},{"c":25.4594,"h":25.5195,"l":25.45,"n":32,"o":25.46,"t":"2026-10-16T11:45:00Z","v":3572,"vw":25.476023},{"c":25.45,"h":25.4605,"l":25.44,"n":40,"o":25.46,"t":"2026-10-16T11:50:00Z","v":3981,"vw":25.450529},{"c":25.43,"h":25.46,"l":25.43,"n":56,"o":25.4495,"t":"2026-10-16T11:55:00Z","v":4733,"vw":25.44342},{"c":25.31,"h":25.45,"l":25.31,"n":133,"o":25.42,"t":"2026-10-16T12:00:00Z","v":10909,"vw":25.368686},{"c":25.29,"h":25.32,"l":25.24,"n":121,"o":25.31,"t":"2026-10-16T12:05:00Z","v":19376,"vw":25.268216},{"c":25.1895,"h":25.31,"l":25.1895,"n":62,"o":25.31,"t":"2026-10-16T12:10:00Z","v":4736,"vw":25.257163},{"c":25.27,"h":25.29,"l":25.14,"n":172,"o":25.17,"t":"2026-10-16T12:15:00Z","v":11098,"vw":25.200167},{"c":25.36,"h":25.36,"l":25.27,"n":52,"o":25.27,"t":"2026-10-16T12:20:00Z","v":12053,"vw":25.314157},{"c":25.3705,"h":25.4,"l":25.37,"n":51,"o":25.37,"t":"2026-10-16T12:25:00Z","v":7425,"vw":25.385225},{"c":25.41,"h":25.41,"l":25.3295,"n":42,"o":25.34,"t":"2026-10-16T12:30:00Z","v":4166,"vw":25.375335},{"c":25.33,"h":25.41,"l":25.31,"n":41,"o":25.41,"t":"2026-10-16T12:35:00Z","v":4201,"vw":25.334818},{"c":25.35,"h":25.38,"l":25.34,"n":34,"o":25.3596,"t":"2026-10-16T12:40:00Z","v":4947,"vw":25.361165},{"c":25.22,"h":25.32,"l":25.21,"n":97,"o":25.32,"t":"2026-10-16T12:45:00Z","v":7166,"vw":25.260144},{"c":25.1805,"h":25.2605,"l":25.16,"n":81,"o":25.2605,"t":"2026-10-16T12:50:00Z","v":5671,"vw":25.186737},{"c":25.11,"h":25.18,"l":25.11,"n":76,"o":25.18,"t":"2026-10-16T12:55:00Z","v":9343,"vw":25.131027},{"c":25.09,"h":25.14,"l":25.0695,"n":163,"o":25.14,"t":"2026-10-16T13:00:00Z","v":10277,"vw":25.093697},{"c":25.05,"h":25.12,"l":25.05,"n":92,"o":25.0705,"t":"2026-10-16T13:05:00Z","v":5364,"vw":25.071338},{"c":25.1995,"h":25.1995,"l":25.07,"n":36,"o":25.1,"t":"2026-10-16T13:10:00Z","v":5160,"vw":25.17213},{"c":25.1295,"h":25.1813,"l":25.1221,"n":108,"o":25.1813,"t":"2026-10-16T13:15:00Z","v":10901,"vw":25.140416},{"c":25.14,"h":25.16,"l":25.12,"n":164,"o":25.13,"t":"2026-10-16T13:20:00Z","v":11664,"vw":25.145708},{"c":25.13,"h":25.18,"l":25.08,"n":116,"o":25.15,"t":"2026-10-16T13:25:00Z","v":9770,"vw":25.128114},{"c":24.995,"h":25.17,"l":24.95,"n":743,"o":25.15,"t":"2026-10-16T13:30:00Z","v":108165,"vw":25.048432},{"c":25.1,"h":25.105,"l":24.955,"n":636,"o":25,"t":"2026-10-16T13:35:00Z","v":66519,"vw":25.023813},{"c":25.1,"h":25.1101,"l":24.99,"n":380,"o":25.09,"t":"2026-10-16T13:40:00Z","v":45289,"vw":25.035473},{"c":24.945,"h":25.12,"l":24.89,"n":547,"o":25.08,"t":"2026-10-16T13:45:00Z","v":77792,"vw":24.970873},{"c":25.03,"h":25.04,"l":24.825,"n":428,"o":24.94,"t":"2026-10-16T13:50:00Z","v":65696,"vw":24.908206},{"c":25.03,"h":25.155,"l":25.02,"n":249,"o":25.04,"t":"2026-10-16T13:55:00Z","v":41151,"vw":25.073034},{"c":25.07,"h":25.11,"l":24.995,"n":211,"o":25.0301,"t":"2026-10-16T14:00:00Z","v":27783,"vw":25.030357},{"c":25.035,"h":25.095,"l":25.02,"n":103,"o":25.08,"t":"2026-10-16T14:05:00Z","v":7263,"vw":25.048544},{"c":25.2399,"h":25.265,"l":24.96,"n":279,"o":25.01,"t":"2026-10-16T14:10:00Z","v":40138,"vw":25.149851},{"c":25.39,"h":25.39,"l":25.2,"n":481,"o":25.255,"t":"2026-10-16T14:15:00Z","v":72590,"vw":25.334715},{"c":25.425,"h":25.47,"l":25.315,"n":347,"o":25.4,"t":"2026-10-16T14:20:00Z","v":77833,"vw":25.406215},{"c":25.39,"h":25.45,"l":25.3214,"n":184,"o":25.45,"t":"2026-10-16T14:25:00Z","v":42880,"vw":25.394075},{"c":25.44,"h":25.45,"l":25.365,"n":261,"o":25.38,"t":"2026-10-16T14:30:00Z","v":66788,"vw":25.412364},{"c":25.4,"h":25.5,"l":25.4,"n":202,"o":25.49,"t":"2026-10-16T14:35:00Z","v":28484,"vw":25.460572},{"c":25.385,"h":25.41,"l":25.3499,"n":166,"o":25.39,"t":"2026-10-16T14:40:00Z","v":22687,"vw":25.39085},{"c":25.38,"h":25.42,"l":25.36,"n":143,"o":25.38,"t":"2026-10-16T14:45:00Z","v":11647,"vw":25.392578},{"c":25.115,"h":25.38,"l":25.09,"n":374,"o":25.37,"t":"2026-10-16T14:50:00Z","v":47513,"vw":25.235126},{"c":25.055,"h":25.165,"l":25.035,"n":306,"o":25.0997,"t":"2026-10-16T14:55:00Z","v":124571,"vw":25.072248},{"c":24.945,"h":25.065,"l":24.89,"n":780,"o":25.05,"t":"2026-10-16T15:00:00Z","v":76549,"vw":24.976358},{"c":24.69,"h":24.95,"l":24.61,"n":1408,"o":24.935,"t":"2026-10-16T15:05:00Z","v":183418,"vw":24.737811},{"c":24.83,"h":24.9,"l":24.725,"n":382,"o":24.735,"t":"2026-10-16T15:10:00Z","v":39937,"vw":24.846723},{"c":24.7,"h":24.86,"l":24.7,"n":501,"o":24.82,"t":"2026-10-16T15:15:00Z","v":49619,"vw":24.764672},{"c":24.65,"h":24.76,"l":24.56,"n":488,"o":24.72,"t":"2026-10-16T15:20:00Z","v":55018,"vw":24.639121},{"c":24.645,"h":24.745,"l":24.64,"n":136,"o":24.65,"t":"2026-10-16T15:25:00Z","v":12591,"vw":24.677363},{"c":24.77,"h":24.79,"l":24.635,"n":270,"o":24.635,"t":"2026-10-16T15:30:00Z","v":33607,"vw":24.689206},{"c":24.75,"h":24.7995,"l":24.73,"n":273,"o":24.78,"t":"2026-10-16T15:35:00Z","v":48927,"vw":24.762653},{"c":24.71,"h":24.75,"l":24.7,"n":189,"o":24.75,"t":"2026-10-16T15:40:00Z","v":13159,"vw":24.723743},{"c":24.645,"h":24.75,"l":24.635,"n":233,"o":24.72,"t":"2026-10-16T15:45:00Z","v":18582,"vw":24.688257},{"c":24.52,"h":24.645,"l":24.49,"n":777,"o":24.64,"t":"2026-10-16T15:50:00Z","v":63860,"vw":24.568184},{"c":24.48,"h":24.535,"l":24.45,"n":353,"o":24.53,"t":"2026-10-16T15:55:00Z","v":33944,"vw":24.504081},{"c":24.46,"h":24.49,"l":24.35,"n":596,"o":24.47,"t":"2026-10-16T16:00:00Z","v":58899,"vw":24.413953},{"c":24.49,"h":24.51,"l":24.405,"n":374,"o":24.455,"t":"2026-10-16T16:05:00Z","v":41786,"vw":24.47531},{"c":24.67,"h":24.67,"l":24.5,"n":258,"o":24.5,"t":"2026-10-16T16:10:00Z","v":39838,"vw":24.554895},{"c":24.65,"h":24.73,"l":24.605,"n":194,"o":24.68,"t":"2026-10-16T16:15:00Z","v":18725,"vw":24.664939},{"c":24.73,"h":24.76,"l":24.66,"n":88,"o":24.66,"t":"2026-10-16T16:20:00Z","v":8776,"vw":24.719959},{"c":24.745,"h":24.79,"l":24.745,"n":130,"o":24.75,"t":"2026-10-16T16:25:00Z","v":12814,"vw":24.762585},{"c":24.635,"h":24.75,"l":24.63,"n":185,"o":24.75,"t":"2026-10-16T16:30:00Z","v":22851,"vw":24.694734},{"c":24.71,"h":24.725,"l":24.615,"n":124,"o":24.65,"t":"2026-10-16T16:35:00Z","v":19964,"vw":24.659477},{"c":24.65,"h":24.705,"l":24.59,"n":80,"o":24.7,"t":"2026-10-16T16:40:00Z","v":12088,"vw":24.642653},{"c":24.53,"h":24.68,"l":24.52,"n":139,"o":24.66,"t":"2026-10-16T16:45:00Z","v":16961,"vw":24.624871},{"c":24.5174,"h":24.54,"l":24.44,"n":157,"o":24.54,"t":"2026-10-16T16:50:00Z","v":13965,"vw":24.496797},{"c":24.505,"h":24.53,"l":24.47,"n":132,"o":24.515,"t":"2026-10-16T16:55:00Z","v":21421,"vw":24.503868},{"c":24.375,"h":24.53,"l":24.36,"n":238,"o":24.52,"t":"2026-10-16T17:00:00Z","v":39303,"vw":24.429717},{"c":24.25,"h":24.36,"l":24.18,"n":616,"o":24.33,"t":"2026-10-16T17:05:00Z","v":90477,"vw":24.263232},{"c":24.16,"h":24.255,"l":24.085,"n":624,"o":24.2397,"t":"2026-10-16T17:10:00Z","v":82084,"vw":24.156431},{"c":23.72,"h":24.15,"l":23.72,"n":828,"o":24.15,"t":"2026-10-16T17:15:00Z","v":131471,"vw":23.897547},{"c":23.8,"h":23.91,"l":23.72,"n":629,"o":23.73,"t":"2026-10-16T17:20:00Z","v":152017,"vw":23.809904},{"c":23.865,"h":23.915,"l":23.7349,"n":340,"o":23.805,"t":"2026-10-16T17:25:00Z","v":47009,"vw":23.817512},{"c":24.22,"h":24.25,"l":23.87,"n":1057,"o":23.87,"t":"2026-10-16T17:30:00Z","v":126117,"vw":24.083753},{"c":24.23,"h":24.345,"l":24.16,"n":393,"o":24.245,"t":"2026-10-16T17:35:00Z","v":75345,"vw":24.264851},{"c":24.365,"h":24.52,"l":24.205,"n":459,"o":24.205,"t":"2026-10-16T17:40:00Z","v":67113,"vw":24.355479},{"c":24.25,"h":24.41,"l":24.24,"n":147,"o":24.365,"t":"2026-10-16T17:45:00Z","v":23081,"vw":24.334758},{"c":24.1008,"h":24.26,"l":24.1,"n":132,"o":24.26,"t":"2026-10-16T17:50:00Z","v":18234,"vw":24.164981},{"c":24.075,"h":24.12,"l":24.0402,"n":110,"o":24.12,"t":"2026-10-16T17:55:00Z","v":8864,"vw":24.067117},{"c":24.05,"h":24.12,"l":24,"n":211,"o":24.065,"t":"2026-10-16T18:00:00Z","v":28748,"vw":24.076743},{"c":24.14,"h":24.16,"l":24.015,"n":204,"o":24.045,"t":"2026-10-16T18:05:00Z","v":26842,"vw":24.077671},{"c":24.165,"h":24.19,"l":24.09,"n":190,"o":24.16,"t":"2026-10-16T18:10:00Z","v":21115,"vw":24.140147},{"c":24.115,"h":24.215,"l":24.115,"n":101,"o":24.16,"t":"2026-10-16T18:15:00Z","v":6130,"vw":24.171268},{"c":24.21,"h":24.21,"l":24.045,"n":222,"o":24.1,"t":"2026-10-16T18:20:00Z","v":36111,"vw":24.116892},{"c":24.19,"h":24.22,"l":24.145,"n":239,"o":24.21,"t":"2026-10-16T18:25:00Z","v":20915,"vw":24.185466},{"c":24.2,"h":24.21,"l":24.14,"n":158,"o":24.18,"t":"2026-10-16T18:30:00Z","v":9667,"vw":24.175509},{"c":24.21,"h":24.21,"l":24.145,"n":126,"o":24.185,"t":"2026-10-16T18:35:00Z","v":8028,"vw":24.179023},{"c":23.96,"h":24.25,"l":23.88,"n":840,"o":24.22,"t":"2026-10-16T18:40:00Z","v":113163,"vw":23.999054},{"c":24.05,"h":24.095,"l":23.85,"n":1192,"o":23.98,"t":"2026-10-16T18:45:00Z","v":137445,"vw":24.020424},{"c":23.84,"h":24.055,"l":23.815,"n":274,"o":24.05,"t":"2026-10-16T18:50:00Z","v":40903,"vw":23.9395},{"c":23.97,"h":23.97,"l":23.79,"n":288,"o":23.855,"t":"2026-10-16T18:55:00Z","v":53949,"vw":23.857691},{"c":23.9,"h":23.995,"l":23.89,"n":226,"o":23.975,"t":"2026-10-16T19:00:00Z","v":50198,"vw":23.955337},{"c":23.94,"h":23.96,"l":23.82,"n":213,"o":23.915,"t":"2026-10-16T19:05:00Z","v":43921,"vw":23.914911},{"c":24.11,"h":24.12,"l":23.92,"n":179,"o":23.925,"t":"2026-10-16T19:10:00Z","v":26342,"vw":24.028632},{"c":24.125,"h":24.16,"l":24.04,"n":174,"o":24.16,"t":"2026-10-16T19:15:00Z","v":28996,"vw":24.102109},{"c":24.19,"h":24.19,"l":24.11,"n":93,"o":24.13,"t":"2026-10-16T19:20:00Z","v":14122,"vw":24.152553},{"c":24.175,"h":24.27,"l":24.17,"n":120,"o":24.19,"t":"2026-10-16T19:25:00Z","v":11819,"vw":24.215484},{"c":24.04,"h":24.19,"l":24.03,"n":142,"o":24.175,"t":"2026-10-16T19:30:00Z","v":29012,"vw":24.096291},{"c":23.97,"h":24.07,"l":23.95,"n":203,"o":24.04,"t":"2026-10-16T19:35:00Z","v":25769,"vw":24.013712},{"c":23.93,"h":24,"l":23.92,"n":227,"o":23.96,"t":"2026-10-16T19:40:00Z","v":17446,"vw":23.952521},{"c":24,"h":24.03,"l":23.935,"n":574,"o":23.95,"t":"2026-10-16T19:45:00Z","v":111308,"vw":23.995394},{"c":24.09,"h":24.1,"l":23.985,"n":645,"o":23.99,"t":"2026-10-16T19:50:00Z","v":96914,"vw":24.048212},{"c":24.11,"h":24.15,"l":24.075,"n":834,"o":24.08,"t":"2026-10-16T19:55:00Z","v":147601,"vw":24.11408},{"c":24.07,"h":24.11,"l":23.99,"n":59,"o":24.11,"t":"2026-10-16T20:00:00Z","v":36943,"vw":24.100923},{"c":24.1485,"h":24.15,"l":24.08,"n":79,"o":24.09,"t":"2026-10-16T20:05:00Z","v":38262,"vw":24.140408},{"c":24.06,"h":24.1501,"l":24.06,"n":64,"o":24.1334,"t":"2026-10-16T20:10:00Z","v":26350,"vw":24.111516},{"c":24.099,"h":24.109,"l":24.099,"n":4,"o":24.109,"t":"2026-10-16T20:15:00Z","v":1053,"vw":24.107},{"c":24.11,"h":24.1403,"l":24.11,"n":29,"o":24.13,"t":"2026-10-16T20:20:00Z","v":3440,"vw":24.130634},{"c":24.149,"h":24.149,"l":24.12,"n":11,"o":24.12,"t":"2026-10-16T20:25:00Z","v":2446,"vw":24.140686},{"c":24.21,"h":24.21,"l":24.16,"n":15,"o":24.2,"t":"2026-10-16T20:30:00Z","v":4204,"vw":24.190156},{"c":24.18,"h":24.2047,"l":24.1759,"n":13,"o":24.19,"t":"2026-10-16T20:35:00Z","v":1877,"vw":24.188505},{"c":24.15,"h":24.18,"l":24.15,"n":6,"o":24.18,"t":"2026-10-16T20:40:00Z","v":837,"vw":24.1729},{"c":24.09,"h":24.13,"l":24.09,"n":10,"o":24.13,"t":"2026-10-16T20:45:00Z","v":1337,"vw":24.111651},{"c":24.18,"h":24.224,"l":24.15,"n":27,"o":24.15,"t":"2026-10-16T20:50:00Z","v":7335,"vw":24.19258},{"c":24.18,"h":24.19,"l":24.14,"n":39,"o":24.18,"t":"2026-10-16T20:55:00Z","v":7684,"vw":24.16749},{"c":24.0749,"h":24.223,"l":24.05,"n":37,"o":24.223,"t":"2026-10-16T21:00:00Z","v":2535,"vw":24.104759},{"c":24.17,"h":24.17,"l":24.17,"n":13,"o":24.17,"t":"2026-10-16T21:05:00Z","v":1146,"vw":24.17},{"c":24.22,"h":24.22,"l":24.1414,"n":12,"o":24.18,"t":"2026-10-16T21:10:00Z","v":6333,"vw":24.149508},{"c":24.26,"h":24.26,"l":24.14,"n":16,"o":24.21,"t":"2026-10-16T21:15:00Z","v":3024,"vw":24.197969},{"c":24.19,"h":24.25,"l":24.14,"n":28,"o":24.21,"t":"2026-10-16T21:20:00Z","v":3082,"vw":24.204006},{"c":24.24,"h":24.3094,"l":24.21,"n":19,"o":24.26,"t":"2026-10-16T21:25:00Z","v":4108,"vw":24.247847},{"c":24.24,"h":24.24,"l":24.24,"n":6,"o":24.24,"t":"2026-10-16T21:30:00Z","v":641,"vw":24.24},{"c":24.1111,"h":24.3,"l":24.1111,"n":26,"o":24.3,"t":"2026-10-16T21:35:00Z","v":948,"vw":24.205759},{"c":24.2,"h":24.2,"l":24.05,"n":31,"o":24.0794,"t":"2026-10-16T21:40:00Z","v":6805,"vw":24.070279},{"c":24.18,"h":24.21,"l":24.18,"n":14,"o":24.1807,"t":"2026-10-16T21:45:00Z","v":984,"vw":24.186446},{"c":24.1,"h":24.16,"l":24.075,"n":13,"o":24.075,"t":"2026-10-16T21:50:00Z","v":2103,"vw":24.094754},{"c":24.1508,"h":24.16,"l":24.1508,"n":5,"o":24.16,"t":"2026-10-16T21:55:00Z","v":5346,"vw":24.151247},{"c":24.19,"h":24.19,"l":24.15,"n":30,"o":24.16,"t":"2026-10-16T22:00:00Z","v":1874,"vw":24.170843},{"c":24.24,"h":24.24,"l":24.19,"n":21,"o":24.21,"t":"2026-10-16T22:05:00Z","v":5271,"vw":24.20922},{"c":24.24,"h":24.24,"l":24.15,"n":24,"o":24.23,"t":"2026-10-16T22:10:00Z","v":2577,"vw":24.221354},{"c":24.21,"h":24.22,"l":24.21,"n":22,"o":24.22,"t":"2026-10-16T22:15:00Z","v":9436,"vw":24.210883},{"c":24.28,"h":24.28,"l":24.27,"n":27,"o":24.28,"t":"2026-10-16T22:20:00Z","v":2717,"vw":24.27783},{"c":24.78,"h":24.78,"l":24.29,"n":21,"o":24.4,"t":"2026-10-16T22:25:00Z","v":4831,"vw":24.464056},{"c":24.72,"h":24.72,"l":24.4,"n":31,"o":24.4,"t":"2026-10-16T22:30:00Z","v":763,"vw":24.518927},{"c":24.49,"h":24.7,"l":24.49,"n":38,"o":24.7,"t":"2026-10-16T22:35:00Z","v":1343,"vw":24.514504},{"c":24.3686,"h":24.3686,"l":24.3,"n":10,"o":24.3,"t":"2026-10-16T22:40:00Z","v":446,"vw":24.323311},{"c":24.38,"h":24.38,"l":24.37,"n":16,"o":24.37,"t":"2026-10-16T22:45:00Z","v":889,"vw":24.377671},{"c":24.41,"h":24.41,"l":24.4,"n":15,"o":24.4032,"t":"2026-10-16T22:50:00Z","v":1853,"vw":24.400932},{"c":24.39,"h":24.51,"l":24.39,"n":43,"o":24.49,"t":"2026-10-16T22:55:00Z","v":3454,"vw":24.48659},{"c":24.3423,"h":24.36,"l":24.3423,"n":23,"o":24.36,"t":"2026-10-16T23:05:00Z","v":5971,"vw":24.348882},{"c":24.33,"h":24.35,"l":24.28,"n":25,"o":24.3023,"t":"2026-10-16T23:10:00Z","v":6948,"vw":24.320301},{"c":24.3,"h":24.3385,"l":24.29,"n":16,"o":24.29,"t":"2026-10-16T23:15:00Z","v":2602,"vw":24.326982},{"c":24.35,"h":24.35,"l":24.3,"n":7,"o":24.3,"t":"2026-10-16T23:20:00Z","v":1667,"vw":24.34576},{"c":24.34,"h":24.34,"l":24.34,"n":3,"o":24.34,"t":"2026-10-16T23:25:00Z","v":370,"vw":24.34},{"c":24.5927,"h":24.5927,"l":24.28,"n":17,"o":24.31,"t":"2026-10-16T23:30:00Z","v":2329,"vw":24.370865},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-16T23:35:00Z","v":119,"vw":24.29},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-16T23:40:00Z","v":200,"vw":24.5},{"c":24.3,"h":24.3,"l":24.15,"n":53,"o":24.28,"t":"2026-10-16T23:45:00Z","v":6186,"vw":24.252097},{"c":24.288,"h":24.288,"l":24.288,"n":1,"o":24.288,"t":"2026-10-16T23:50:00Z","v":500,"vw":24.288},{"c":24.15,"h":24.52,"l":24.15,"n":14,"o":24.52,"t":"2026-10-16T23:55:00Z","v":3052,"vw":24.196598},{"c":24.45,"h":24.76,"l":24.28,"n":806,"o":24.29,"t":"2026-10-19T08:00:00Z","v":91449,"vw":24.510002},{"c":24.47,"h":24.47,"l":24.44,"n":48,"o":24.45,"t":"2026-10-19T08:05:00Z","v":4353,"vw":24.45739},{"c":24.49,"h":24.5,"l":24.43,"n":32,"o":24.43,"t":"2026-10-19T08:10:00Z","v":3441,"vw":24.462805},{"c":24.61,"h":24.62,"l":24.48,"n":30,"o":24.49,"t":"2026-10-19T08:15:00Z","v":4076,"vw":24.542317},{"c":24.63,"h":24.65,"l":24.6,"n":31,"o":24.63,"t":"2026-10-19T08:20:00Z","v":7494,"vw":24.638766},{"c":24.59,"h":24.59,"l":24.5895,"n":35,"o":24.5895,"t":"2026-10-19T08:25:00Z","v":7154,"vw":24.589871},{"c":24.55,"h":24.61,"l":24.55,"n":25,"o":24.59,"t":"2026-10-19T08:30:00Z","v":1741,"vw":24.585764},{"c":24.67,"h":24.68,"l":24.59,"n":26,"o":24.59,"t":"2026-10-19T08:35:00Z","v":2496,"vw":24.655987},{"c":24.659,"h":24.69,"l":24.639,"n":30,"o":24.69,"t":"2026-10-19T08:40:00Z","v":2041,"vw":24.672069},{"c":24.64,"h":24.65,"l":24.64,"n":15,"o":24.6495,"t":"2026-10-19T08:45:00Z","v":707,"vw":24.643879},{"c":24.56,"h":24.5802,"l":24.56,"n":28,"o":24.5802,"t":"2026-10-19T08:50:00Z","v":8475,"vw":24.571491},{"c":24.57,"h":24.57,"l":24.57,"n":8,"o":24.57,"t":"2026-10-19T09:00:00Z","v":218,"vw":24.57},{"c":24.69,"h":24.69,"l":24.629,"n":8,"o":24.629,"t":"2026-10-19T09:15:00Z","v":748,"vw":24.678171},{"c":24.73,"h":24.73,"l":24.7,"n":9,"o":24.7,"t":"2026-10-19T09:20:00Z","v":1857,"vw":24.71059},{"c":24.7,"h":24.7305,"l":24.7,"n":31,"o":24.73,"t":"2026-10-19T09:25:00Z","v":7796,"vw":24.72928},{"c":24.77,"h":24.77,"l":24.73,"n":8,"o":24.73,"t":"2026-10-19T09:30:00Z","v":2665,"vw":24.734159},{"c":24.83,"h":24.83,"l":24.75,"n":16,"o":24.75,"t":"2026-10-19T09:35:00Z","v":909,"vw":24.802065},{"c":24.79,"h":24.82,"l":24.78,"n":52,"o":24.8,"t":"2026-10-19T09:40:00Z","v":7913,"vw":24.800366},{"c":24.78,"h":24.8,"l":24.78,"n":16,"o":24.8,"t":"2026-10-19T09:45:00Z","v":1084,"vw":24.784032},{"c":24.77,"h":24.79,"l":24.7605,"n":32,"o":24.78,"t":"2026-10-19T09:50:00Z","v":2944,"vw":24.776198},{"c":24.66,"h":24.75,"l":24.66,"n":17,"o":24.75,"t":"2026-10-19T09:55:00Z","v":2740,"vw":24.732991},{"c":24.65,"h":24.65,"l":24.6,"n":29,"o":24.63,"t":"2026-10-19T10:00:00Z","v":3487,"vw":24.62199},{"c":24.6,"h":24.65,"l":24.6,"n":14,"o":24.65,"t":"2026-10-19T10:05:00Z","v":900,"vw":24.613548},{"c":24.5705,"h":24.61,"l":24.57,"n":29,"o":24.58,"t":"2026-10-19T10:10:00Z","v":2633,"vw":24.578455},{"c":24.5301,"h":24.55,"l":24.52,"n":35,"o":24.55,"t":"2026-10-19T10:15:00Z","v":2798,"vw":24.537312},{"c":24.42,"h":24.52,"l":24.42,"n":55,"o":24.51,"t":"2026-10-19T10:20:00Z","v":1575,"vw":24.494143},{"c":24.33,"h":24.421,"l":24.322,"n":68,"o":24.421,"t":"2026-10-19T10:25:00Z","v":5729,"vw":24.365133},{"c":24.22,"h":24.34,"l":24.22,"n":69,"o":24.34,"t":"2026-10-19T10:30:00Z","v":25362,"vw":24.246106},{"c":24.4195,"h":24.48,"l":24.2195,"n":64,"o":24.23,"t":"2026-10-19T10:35:00Z","v":5741,"vw":24.347052},{"c":24.36,"h":24.37,"l":24.36,"n":5,"o":24.37,"t":"2026-10-19T10:40:00Z","v":217,"vw":24.365},{"c":24.3795,"h":24.41,"l":24.3795,"n":41,"o":24.4,"t":"2026-10-19T10:45:00Z","v":2127,"vw":24.388127},{"c":24.42,"h":24.4295,"l":24.37,"n":26,"o":24.37,"t":"2026-10-19T10:50:00Z","v":2739,"vw":24.396207},{"c":24.39,"h":24.43,"l":24.39,"n":33,"o":24.43,"t":"2026-10-19T10:55:00Z","v":2127,"vw":24.405674},{"c":24.31,"h":24.37,"l":24.3001,"n":56,"o":24.37,"t":"2026-10-19T11:00:00Z","v":7847,"vw":24.331424},{"c":24.29,"h":24.31,"l":24.26,"n":44,"o":24.31,"t":"2026-10-19T11:05:00Z","v":6839,"vw":24.277111},{"c":24.21,"h":24.23,"l":24.19,"n":57,"o":24.23,"t":"2026-10-19T11:10:00Z","v":4731,"vw":24.198557},{"c":24.2295,"h":24.2395,"l":24.18,"n":35,"o":24.18,"t":"2026-10-19T11:15:00Z","v":4248,"vw":24.202196},{"c":24.22,"h":24.23,"l":24.2,"n":31,"o":24.23,"t":"2026-10-19T11:20:00Z","v":3998,"vw":24.209623},{"c":24.222,"h":24.2402,"l":24.222,"n":22,"o":24.2395,"t":"2026-10-19T11:25:00Z","v":1774,"vw":24.23544},{"c":24.15,"h":24.2,"l":24.13,"n":106,"o":24.2,"t":"2026-10-19T11:30:00Z","v":19511,"vw":24.149237},{"c":24.239,"h":24.25,"l":24.15,"n":38,"o":24.15,"t":"2026-10-19T11:35:00Z","v":6877,"vw":24.234311},{"c":24.31,"h":24.31,"l":24.2,"n":40,"o":24.2,"t":"2026-10-19T11:40:00Z","v":3204,"vw":24.269116},{"c":24.2701,"h":24.28,"l":24.24,"n":39,"o":24.27,"t":"2026-10-19T11:45:00Z","v":6682,"vw":24.267114},{"c":24.31,"h":24.32,"l":24.26,"n":57,"o":24.26,"t":"2026-10-19T11:50:00Z","v":27402,"vw":24.273132},{"c":24.2795,"h":24.33,"l":24.27,"n":29,"o":24.33,"t":"2026-10-19T11:55:00Z","v":2482,"vw":24.307268},{"c":24.3,"h":24.3,"l":24.25,"n":45,"o":24.25,"t":"2026-10-19T12:00:00Z","v":5343,"vw":24.269792},{"c":24.32,"h":24.3617,"l":24.3095,"n":66,"o":24.33,"t":"2026-10-19T12:05:00Z","v":8472,"vw":24.338525},{"c":24.37,"h":24.37,"l":24.27,"n":56,"o":24.31,"t":"2026-10-19T12:10:00Z","v":7432,"vw":24.288869},{"c":24.39,"h":24.43,"l":24.37,"n":81,"o":24.37,"t":"2026-10-19T12:15:00Z","v":8319,"vw":24.4051},{"c":24.362,"h":24.38,"l":24.3,"n":51,"o":24.35,"t":"2026-10-19T12:20:00Z","v":6793,"vw":24.3557},{"c":24.39,"h":24.4,"l":24.37,"n":39,"o":24.38,"t":"2026-10-19T12:25:00Z","v":6627,"vw":24.382013},{"c":24.41,"h":24.44,"l":24.39,"n":47,"o":24.39,"t":"2026-10-19T12:30:00Z","v":4873,"vw":24.412158},{"c":24.39,"h":24.47,"l":24.39,"n":70,"o":24.4,"t":"2026-10-19T12:35:00Z","v":10159,"vw":24.418825},{"c":24.4,"h":24.42,"l":24.36,"n":47,"o":24.39,"t":"2026-10-19T12:40:00Z","v":16093,"vw":24.377801},{"c":24.41,"h":24.43,"l":24.35,"n":42,"o":24.41,"t":"2026-10-19T12:45:00Z","v":2716,"vw":24.406949},{"c":24.3501,"h":24.3501,"l":24.34,"n":24,"o":24.35,"t":"2026-10-19T12:50:00Z","v":2242,"vw":24.344388},{"c":24.36,"h":24.36,"l":24.3395,"n":32,"o":24.34,"t":"2026-10-19T12:55:00Z","v":4611,"vw":24.346115},{"c":24.46,"h":24.47,"l":24.3402,"n":46,"o":24.35,"t":"2026-10-19T13:00:00Z","v":3120,"vw":24.405198},{"c":24.35,"h":24.47,"l":24.35,"n":63,"o":24.47,"t":"2026-10-19T13:05:00Z","v":6180,"vw":24.408945},{"c":24.2701,"h":24.35,"l":24.27,"n":86,"o":24.35,"t":"2026-10-19T13:10:00Z","v":5359,"vw":24.301264},{"c":24.34,"h":24.34,"l":24.24,"n":95,"o":24.28,"t":"2026-10-19T13:15:00Z","v":5700,"vw":24.294218},{"c":24.3895,"h":24.3903,"l":24.32,"n":85,"o":24.335,"t":"2026-10-19T13:20:00Z","v":11681,"vw":24.347938},{"c":24.3,"h":24.37,"l":24.3,"n":50,"o":24.36,"t":"2026-10-19T13:25:00Z","v":2510,"vw":24.348182},{"c":24.18,"h":24.33,"l":24.155,"n":471,"o":24.33,"t":"2026-10-19T13:30:00Z","v":55722,"vw":24.240971},{"c":24.045,"h":24.18,"l":23.96,"n":1082,"o":24.18,"t":"2026-10-19T13:35:00Z","v":113686,"vw":24.07608},{"c":24.1,"h":24.16,"l":23.99,"n":523,"o":24.04,"t":"2026-10-19T13:40:00Z","v":56378,"vw":24.067358},{"c":24.06,"h":24.17,"l":24.0202,"n":477,"o":24.09,"t":"2026-10-19T13:45:00Z","v":70417,"vw":24.114815},{"c":23.95,"h":24.095,"l":23.9028,"n":451,"o":24.075,"t":"2026-10-19T13:50:00Z","v":44162,"vw":23.972128},{"c":23.875,"h":23.995,"l":23.78,"n":581,"o":23.92,"t":"2026-10-19T13:55:00Z","v":109146,"vw":23.899754},{"c":23.7203,"h":23.875,"l":23.56,"n":931,"o":23.87,"t":"2026-10-19T14:00:00Z","v":147642,"vw":23.66866},{"c":23.6873,"h":23.91,"l":23.67,"n":660,"o":23.715,"t":"2026-10-19T14:05:00Z","v":74105,"vw":23.739429},{"c":23.8699,"h":23.8699,"l":23.61,"n":631,"o":23.69,"t":"2026-10-19T14:10:00Z","v":76452,"vw":23.709656},{"c":23.83,"h":23.9,"l":23.7098,"n":440,"o":23.8897,"t":"2026-10-19T14:15:00Z","v":51159,"vw":23.798183},{"c":23.76,"h":23.845,"l":23.72,"n":422,"o":23.83,"t":"2026-10-19T14:20:00Z","v":43937,"vw":23.794168},{"c":23.83,"h":23.83,"l":23.68,"n":383,"o":23.745,"t":"2026-10-19T14:25:00Z","v":60879,"vw":23.718724},{"c":23.68,"h":23.83,"l":23.62,"n":463,"o":23.83,"t":"2026-10-19T14:30:00Z","v":53912,"vw":23.675805},{"c":23.72,"h":23.76,"l":23.6971,"n":270,"o":23.7,"t":"2026-10-19T14:35:00Z","v":26295,"vw":23.721813},{"c":23.8155,"h":23.8199,"l":23.72,"n":155,"o":23.72,"t":"2026-10-19T14:40:00Z","v":10232,"vw":23.782516},{"c":23.975,"h":24.34,"l":23.835,"n":759,"o":23.835,"t":"2026-10-19T14:45:00Z","v":107520,"vw":24.1455},{"c":24.01,"h":24.1299,"l":23.955,"n":228,"o":23.965,"t":"2026-10-19T14:50:00Z","v":40461,"vw":24.048438},{"c":24.08,"h":24.08,"l":23.99,"n":327,"o":24.0198,"t":"2026-10-19T14:55:00Z","v":39161,"vw":24.026596},{"c":24.06,"h":24.11,"l":23.975,"n":270,"o":24.08,"t":"2026-10-19T15:00:00Z","v":54428,"vw":24.042287},{"c":24.05,"h":24.095,"l":23.975,"n":480,"o":24.04,"t":"2026-10-19T15:05:00Z","v":62321,"vw":24.038171},{"c":24.015,"h":24.105,"l":24,"n":292,"o":24.035,"t":"2026-10-19T15:10:00Z","v":29294,"vw":24.040013},{"c":24.081,"h":24.081,"l":23.995,"n":294,"o":24.025,"t":"2026-10-19T15:15:00Z","v":27609,"vw":24.051991},{"c":24.27,"h":24.28,"l":24.08,"n":2031,"o":24.095,"t":"2026-10-19T15:20:00Z","v":275953,"vw":24.17426},{"c":24.1503,"h":24.295,"l":24.14,"n":894,"o":24.28,"t":"2026-10-19T15:25:00Z","v":208336,"vw":24.175307},{"c":23.97,"h":24.15,"l":23.895,"n":265,"o":24.15,"t":"2026-10-19T15:30:00Z","v":30010,"vw":23.98809},{"c":23.875,"h":23.9801,"l":23.86,"n":226,"o":23.96,"t":"2026-10-19T15:35:00Z","v":11160,"vw":23.944096},{"c":23.835,"h":23.91,"l":23.835,"n":183,"o":23.88,"t":"2026-10-19T15:40:00Z","v":17646,"vw":23.884681},{"c":23.79,"h":23.855,"l":23.78,"n":240,"o":23.83,"t":"2026-10-19T15:45:00Z","v":17918,"vw":23.807576},{"c":23.78,"h":23.825,"l":23.745,"n":318,"o":23.77,"t":"2026-10-19T15:50:00Z","v":28284,"vw":23.773153},{"c":23.73,"h":23.82,"l":23.7198,"n":364,"o":23.75,"t":"2026-10-19T15:55:00Z","v":27473,"vw":23.768248},{"c":23.715,"h":23.75,"l":23.58,"n":481,"o":23.72,"t":"2026-10-19T16:00:00Z","v":48085,"vw":23.679244},{"c":23.79,"h":23.81,"l":23.7,"n":251,"o":23.7,"t":"2026-10-19T16:05:00Z","v":31003,"vw":23.763397},{"c":23.905,"h":23.935,"l":23.79,"n":196,"o":23.79,"t":"2026-10-19T16:10:00Z","v":34428,"vw":23.886888},{"c":23.905,"h":23.935,"l":23.89,"n":339,"o":23.915,"t":"2026-10-19T16:15:00Z","v":46251,"vw":23.907997},{"c":23.885,"h":23.935,"l":23.81,"n":220,"o":23.92,"t":"2026-10-19T16:20:00Z","v":25283,"vw":23.866337},{"c":23.89,"h":23.94,"l":23.83,"n":192,"o":23.86,"t":"2026-10-19T16:25:00Z","v":13905,"vw":23.877458},{"c":23.895,"h":23.91,"l":23.82,"n":198,"o":23.87,"t":"2026-10-19T16:30:00Z","v":12931,"vw":23.871998},{"c":23.87,"h":23.9001,"l":23.86,"n":120,"o":23.888,"t":"2026-10-19T16:35:00Z","v":9864,"vw":23.884883},{"c":23.91,"h":23.925,"l":23.875,"n":89,"o":23.875,"t":"2026-10-19T16:40:00Z","v":8559,"vw":23.909184},{"c":23.88,"h":23.915,"l":23.83,"n":134,"o":23.91,"t":"2026-10-19T16:45:00Z","v":11625,"vw":23.883165},{"c":23.92,"h":23.92,"l":23.88,"n":105,"o":23.8851,"t":"2026-10-19T16:50:00Z","v":6426,"vw":23.899718},{"c":23.88,"h":23.93,"l":23.86,"n":110,"o":23.87,"t":"2026-10-19T16:55:00Z","v":7352,"vw":23.891172},{"c":23.94,"h":23.955,"l":23.87,"n":139,"o":23.87,"t":"2026-10-19T17:00:00Z","v":8133,"vw":23.906903},{"c":23.8643,"h":23.92,"l":23.845,"n":116,"o":23.92,"t":"2026-10-19T17:05:00Z","v":8592,"vw":23.878411},{"c":23.845,"h":23.87,"l":23.82,"n":93,"o":23.84,"t":"2026-10-19T17:10:00Z","v":12026,"vw":23.833845},{"c":23.88,"h":23.94,"l":23.84,"n":85,"o":23.84,"t":"2026-10-19T17:15:00Z","v":8679,"vw":23.894013},{"c":23.885,"h":23.955,"l":23.835,"n":132,"o":23.85,"t":"2026-10-19T17:20:00Z","v":27334,"vw":23.908045},{"c":23.855,"h":23.935,"l":23.855,"n":114,"o":23.88,"t":"2026-10-19T17:25:00Z","v":12551,"vw":23.88476},{"c":23.84,"h":23.86,"l":23.78,"n":125,"o":23.8598,"t":"2026-10-19T17:30:00Z","v":14549,"vw":23.824015},{"c":23.82,"h":23.86,"l":23.78,"n":132,"o":23.845,"t":"2026-10-19T17:35:00Z","v":15579,"vw":23.79499},{"c":23.84,"h":23.905,"l":23.82,"n":194,"o":23.83,"t":"2026-10-19T17:40:00Z","v":20208,"vw":23.854254},{"c":23.745,"h":23.83,"l":23.73,"n":245,"o":23.83,"t":"2026-10-19T17:45:00Z","v":24323,"vw":23.762295},{"c":23.7601,"h":23.79,"l":23.705,"n":117,"o":23.755,"t":"2026-10-19T17:50:00Z","v":15083,"vw":23.751596},{"c":23.8013,"h":23.805,"l":23.735,"n":111,"o":23.76,"t":"2026-10-19T17:55:00Z","v":10978,"vw":23.782013},{"c":23.945,"h":23.98,"l":23.835,"n":156,"o":23.835,"t":"2026-10-19T18:00:00Z","v":29863,"vw":23.896711},{"c":23.97,"h":24,"l":23.93,"n":94,"o":23.95,"t":"2026-10-19T18:05:00Z","v":21091,"vw":23.976768},{"c":23.88,"h":24,"l":23.88,"n":60,"o":23.995,"t":"2026-10-19T18:10:00Z","v":14671,"vw":23.935745},{"c":23.81,"h":23.87,"l":23.81,"n":124,"o":23.87,"t":"2026-10-19T18:15:00Z","v":20299,"vw":23.831796},{"c":23.7,"h":23.81,"l":23.7,"n":203,"o":23.81,"t":"2026-10-19T18:20:00Z","v":25606,"vw":23.759819},{"c":23.68,"h":23.705,"l":23.655,"n":173,"o":23.7,"t":"2026-10-19T18:25:00Z","v":23115,"vw":23.667503},{"c":23.79,"h":23.805,"l":23.705,"n":71,"o":23.705,"t":"2026-10-19T18:30:00Z","v":10871,"vw":23.75964},{"c":23.8301,"h":23.8301,"l":23.755,"n":80,"o":23.76,"t":"2026-10-19T18:35:00Z","v":17043,"vw":23.793313},{"c":23.855,"h":23.87,"l":23.825,"n":66,"o":23.85,"t":"2026-10-19T18:40:00Z","v":8547,"vw":23.85387},{"c":23.89,"h":23.92,"l":23.86,"n":64,"o":23.86,"t":"2026-10-19T18:45:00Z","v":10917,"vw":23.887881},{"c":23.9,"h":23.935,"l":23.89,"n":54,"o":23.92,"t":"2026-10-19T18:50:00Z","v":5252,"vw":23.917696},{"c":23.875,"h":23.92,"l":23.875,"n":95,"o":23.88,"t":"2026-10-19T18:55:00Z","v":8550,"vw":23.898071},{"c":23.885,"h":23.885,"l":23.815,"n":119,"o":23.86,"t":"2026-10-19T19:00:00Z","v":12916,"vw":23.850712},{"c":23.7983,"h":23.875,"l":23.78,"n":133,"o":23.86,"t":"2026-10-19T19:05:00Z","v":14763,"vw":23.806378},{"c":23.825,"h":23.825,"l":23.79,"n":49,"o":23.795,"t":"2026-10-19T19:10:00Z","v":5245,"vw":23.812223},{"c":23.87,"h":23.87,"l":23.81,"n":77,"o":23.81,"t":"2026-10-19T19:15:00Z","v":6833,"vw":23.837644},{"c":23.91,"h":23.92,"l":23.81,"n":136,"o":23.87,"t":"2026-10-19T19:20:00Z","v":14462,"vw":23.863596},{"c":23.8451,"h":23.91,"l":23.82,"n":152,"o":23.91,"t":"2026-10-19T19:25:00Z","v":15976,"vw":23.845923},{"c":23.82,"h":23.835,"l":23.81,"n":82,"o":23.81,"t":"2026-10-19T19:30:00Z","v":7989,"vw":23.820624},{"c":23.86,"h":23.875,"l":23.82,"n":103,"o":23.83,"t":"2026-10-19T19:35:00Z","v":10925,"vw":23.848379},{"c":23.935,"h":23.935,"l":23.86,"n":101,"o":23.875,"t":"2026-10-19T19:40:00Z","v":12032,"vw":23.895923},{"c":23.81,"h":23.935,"l":23.8,"n":153,"o":23.93,"t":"2026-10-19T19:45:00Z","v":15555,"vw":23.855283},{"c":23.67,"h":23.79,"l":23.665,"n":343,"o":23.79,"t":"2026-10-19T19:50:00Z","v":70278,"vw":23.717991},{"c":23.75,"h":23.75,"l":23.68,"n":241,"o":23.68,"t":"2026-10-19T19:55:00Z","v":38373,"vw":23.720117},{"c":23.83,"h":23.8571,"l":23.77,"n":67,"o":23.77,"t":"2026-10-19T20:00:00Z","v":7415,"vw":23.827506},{"c":23.84,"h":23.84,"l":23.84,"n":33,"o":23.84,"t":"2026-10-19T20:05:00Z","v":5136,"vw":23.84},{"c":23.7954,"h":23.7954,"l":23.7954,"n":2,"o":23.7954,"t":"2026-10-19T20:10:00Z","v":320,"vw":23.7954},{"c":23.8728,"h":23.8728,"l":23.84,"n":5,"o":23.84,"t":"2026-10-19T20:15:00Z","v":501,"vw":23.8482},{"c":23.88,"h":23.88,"l":23.88,"n":4,"o":23.88,"t":"2026-10-19T20:20:00Z","v":314,"vw":23.88},{"c":23.8446,"h":23.8446,"l":23.84,"n":5,"o":23.84,"t":"2026-10-19T20:25:00Z","v":497,"vw":23.841986},{"c":23.8778,"h":23.8778,"l":23.86,"n":7,"o":23.8777,"t":"2026-10-19T20:30:00Z","v":3530,"vw":23.876861},{"c":23.8973,"h":23.8973,"l":23.87,"n":6,"o":23.87,"t":"2026-10-19T20:35:00Z","v":464,"vw":23.88625},{"c":23.9,"h":23.9,"l":23.9,"n":8,"o":23.9,"t":"2026-10-19T20:45:00Z","v":610,"vw":23.9},{"c":23.79,"h":23.9,"l":23.79,"n":55,"o":23.8923,"t":"2026-10-19T20:50:00Z","v":3170,"vw":23.870904},{"c":23.83,"h":23.85,"l":23.82,"n":14,"o":23.82,"t":"2026-10-19T20:55:00Z","v":1008,"vw":23.838116},{"c":23.92,"h":23.92,"l":23.91,"n":9,"o":23.91,"t":"2026-10-19T21:00:00Z","v":851,"vw":23.916184},{"c":23.87,"h":23.94,"l":23.87,"n":28,"o":23.94,"t":"2026-10-19T21:05:00Z","v":3642,"vw":23.902851},{"c":23.97,"h":23.97,"l":23.97,"n":6,"o":23.97,"t":"2026-10-19T21:10:00Z","v":1112,"vw":23.97},{"c":23.99,"h":24,"l":23.97,"n":27,"o":23.97,"t":"2026-10-19T21:15:00Z","v":12663,"vw":23.975496},{"c":23.95,"h":24,"l":23.94,"n":10,"o":23.99,"t":"2026-10-19T21:25:00Z","v":3023,"vw":23.990618},{"c":23.96,"h":23.96,"l":23.96,"n":6,"o":23.96,"t":"2026-10-19T21:30:00Z","v":1001,"vw":23.96},{"c":23.96,"h":23.96,"l":23.93,"n":6,"o":23.94,"t":"2026-10-19T21:35:00Z","v":755,"vw":23.935879},{"c":23.93,"h":23.93,"l":23.91,"n":24,"o":23.92,"t":"2026-10-19T21:40:00Z","v":6958,"vw":23.927525},{"c":23.89,"h":23.92,"l":23.89,"n":7,"o":23.92,"t":"2026-10-19T21:50:00Z","v":275,"vw":23.904375},{"c":23.89,"h":23.89,"l":23.89,"n":2,"o":23.89,"t":"2026-10-19T21:55:00Z","v":251,"vw":23.89},{"c":24.01,"h":24.01,"l":23.97,"n":21,"o":23.97,"t":"2026-10-19T22:00:00Z","v":3231,"vw":23.992435},{"c":24.05,"h":24.05,"l":23.99,"n":13,"o":23.99,"t":"2026-10-19T22:05:00Z","v":2330,"vw":23.99289},{"c":24.06,"h":24.1285,"l":24.04,"n":26,"o":24.11,"t":"2026-10-19T22:10:00Z","v":9567,"vw":24.081364},{"c":24.14,"h":24.1401,"l":24.0599,"n":42,"o":24.06,"t":"2026-10-19T22:15:00Z","v":16722,"vw":24.105445},{"c":24.092,"h":24.17,"l":24.092,"n":11,"o":24.17,"t":"2026-10-19T22:20:00Z","v":2800,"vw":24.154642},{"c":24.07,"h":24.07,"l":24.07,"n":5,"o":24.07,"t":"2026-10-19T22:25:00Z","v":1230,"vw":24.07},{"c":24.06,"h":24.06,"l":24,"n":12,"o":24,"t":"2026-10-19T22:35:00Z","v":4478,"vw":24.00135},{"c":24,"h":24.02,"l":24,"n":20,"o":24.02,"t":"2026-10-19T22:40:00Z","v":4704,"vw":24.012594},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-19T22:45:00Z","v":104,"vw":24.03},{"c":23.97,"h":23.99,"l":23.97,"n":17,"o":23.98,"t":"2026-10-19T22:50:00Z","v":1901,"vw":23.977909},{"c":23.965,"h":23.965,"l":23.965,"n":4,"o":23.965,"t":"2026-10-19T22:55:00Z","v":131,"vw":23.965},{"c":24.0184,"h":24.0184,"l":23.97,"n":10,"o":23.98,"t":"2026-10-19T23:00:00Z","v":1205,"vw":23.991852},{"c":23.964,"h":24.011,"l":23.9419,"n":13,"o":24.011,"t":"2026-10-19T23:05:00Z","v":4427,"vw":23.995037},{"c":23.99,"h":23.99,"l":23.96,"n":11,"o":23.96,"t":"2026-10-19T23:10:00Z","v":1466,"vw":23.985144},{"c":23.97,"h":23.98,"l":23.96,"n":10,"o":23.97,"t":"2026-10-19T23:15:00Z","v":10304,"vw":23.972642},{"c":24.02,"h":24.02,"l":24.02,"n":5,"o":24.02,"t":"2026-10-19T23:30:00Z","v":422,"vw":24.02},{"c":24.07,"h":24.08,"l":24.05,"n":7,"o":24.08,"t":"2026-10-19T23:35:00Z","v":507,"vw":24.069239},{"c":24.08,"h":24.08,"l":24.08,"n":5,"o":24.08,"t":"2026-10-19T23:40:00Z","v":265,"vw":24.08},{"c":23.99,"h":24.02,"l":23.99,"n":7,"o":24.02,"t":"2026-10-19T23:45:00Z","v":3309,"vw":24.013637},{"c":23.9877,"h":23.9877,"l":23.9877,"n":1,"o":23.9877,"t":"2026-10-19T23:50:00Z","v":500,"vw":23.9877},{"c":24,"h":24.01,"l":24,"n":2,"o":24.01,"t":"2026-10-19T23:55:00Z","v":2020,"vw":24.00099},{"c":23.53,"h":24.2,"l":23.5171,"n":779,"o":23.63,"t":"2026-10-20T08:00:00Z","v":66919,"vw":23.824394},{"c":23.57,"h":24.08,"l":23.49,"n":86,"o":23.55,"t":"2026-10-20T08:05:00Z","v":6484,"vw":23.690582},{"c":23.541,"h":23.541,"l":23.51,"n":10,"o":23.51,"t":"2026-10-20T08:10:00Z","v":859,"vw":23.530089},{"c":23.6,"h":23.6,"l":23.54,"n":30,"o":23.55,"t":"2026-10-20T08:15:00Z","v":2825,"vw":23.564095},{"c":23.559,"h":23.58,"l":23.559,"n":7,"o":23.58,"t":"2026-10-20T08:20:00Z","v":304,"vw":23.570541},{"c":23.6,"h":23.6395,"l":23.599,"n":15,"o":23.599,"t":"2026-10-20T08:25:00Z","v":2572,"vw":23.603406},{"c":23.599,"h":23.599,"l":23.54,"n":20,"o":23.54,"t":"2026-10-20T08:30:00Z","v":955,"vw":23.555285},{"c":23.65,"h":23.67,"l":23.62,"n":22,"o":23.62,"t":"2026-10-20T08:35:00Z","v":3062,"vw":23.653538},{"c":23.64,"h":23.64,"l":23.6095,"n":17,"o":23.611,"t":"2026-10-20T08:40:00Z","v":3224,"vw":23.611845},{"c":23.59,"h":23.62,"l":23.59,"n":26,"o":23.62,"t":"2026-10-20T08:45:00Z","v":811,"vw":23.599333},{"c":23.51,"h":23.51,"l":23.45,"n":76,"o":23.461,"t":"2026-10-20T08:50:00Z","v":7493,"vw":23.471215},{"c":23.52,"h":23.52,"l":23.44,"n":62,"o":23.47,"t":"2026-10-20T08:55:00Z","v":2435,"vw":23.487018},{"c":23.6,"h":23.6,"l":23.5516,"n":34,"o":23.5516,"t":"2026-10-20T09:00:00Z","v":19786,"vw":23.574391},{"c":23.481,"h":23.481,"l":23.431,"n":29,"o":23.46,"t":"2026-10-20T09:05:00Z","v":866,"vw":23.456567},{"c":23.4,"h":23.4401,"l":23.4,"n":43,"o":23.4105,"t":"2026-10-20T09:10:00Z","v":7575,"vw":23.430721},{"c":23.5333,"h":23.5333,"l":23.4,"n":59,"o":23.41,"t":"2026-10-20T09:15:00Z","v":4754,"vw":23.457797},{"c":23.53,"h":23.5504,"l":23.5219,"n":23,"o":23.5504,"t":"2026-10-20T09:20:00Z","v":2331,"vw":23.534753},{"c":23.5,"h":23.52,"l":23.5,"n":14,"o":23.52,"t":"2026-10-20T09:25:00Z","v":676,"vw":23.506383},{"c":23.53,"h":23.53,"l":23.5,"n":24,"o":23.51,"t":"2026-10-20T09:30:00Z","v":2007,"vw":23.512286},{"c":23.4705,"h":23.49,"l":23.4399,"n":37,"o":23.49,"t":"2026-10-20T09:35:00Z","v":4222,"vw":23.443424},{"c":23.45,"h":23.4705,"l":23.45,"n":14,"o":23.47,"t":"2026-10-20T09:40:00Z","v":834,"vw":23.467167},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-20T09:45:00Z","v":101,"vw":23.4},{"c":23.45,"h":23.45,"l":23.38,"n":112,"o":23.4095,"t":"2026-10-20T09:50:00Z","v":12221,"vw":23.411657},{"c":23.49,"h":23.5,"l":23.49,"n":13,"o":23.5,"t":"2026-10-20T09:55:00Z","v":498,"vw":23.497237},{"c":23.56,"h":23.56,"l":23.49,"n":35,"o":23.5105,"t":"2026-10-20T10:00:00Z","v":2240,"vw":23.521836},{"c":23.62,"h":23.62,"l":23.56,"n":31,"o":23.56,"t":"2026-10-20T10:05:00Z","v":2998,"vw":23.582615},{"c":23.63,"h":23.64,"l":23.6,"n":25,"o":23.6,"t":"2026-10-20T10:10:00Z","v":1695,"vw":23.613125},{"c":23.61,"h":23.61,"l":23.58,"n":12,"o":23.5905,"t":"2026-10-20T10:15:00Z","v":3538,"vw":23.592925},{"c":23.5795,"h":23.63,"l":23.5795,"n":24,"o":23.61,"t":"2026-10-20T10:20:00Z","v":2634,"vw":23.60763},{"c":23.55,"h":23.55,"l":23.55,"n":6,"o":23.55,"t":"2026-10-20T10:25:00Z","v":1016,"vw":23.55},{"c":23.5,"h":23.57,"l":23.5,"n":65,"o":23.57,"t":"2026-10-20T10:30:00Z","v":43774,"vw":23.569185},{"c":23.54,"h":23.54,"l":23.52,"n":7,"o":23.52,"t":"2026-10-20T10:35:00Z","v":454,"vw":23.526667},{"c":23.4705,"h":23.48,"l":23.4705,"n":21,"o":23.48,"t":"2026-10-20T10:40:00Z","v":2605,"vw":23.477208},{"c":23.5605,"h":23.5605,"l":23.5605,"n":5,"o":23.5605,"t":"2026-10-20T10:45:00Z","v":276,"vw":23.5605},{"c":23.51,"h":23.5605,"l":23.51,"n":14,"o":23.56,"t":"2026-10-20T10:50:00Z","v":1009,"vw":23.543844},{"c":23.5505,"h":23.57,"l":23.54,"n":16,"o":23.56,"t":"2026-10-20T10:55:00Z","v":5159,"vw":23.551196},{"c":23.61,"h":23.62,"l":23.56,"n":76,"o":23.56,"t":"2026-10-20T11:00:00Z","v":43591,"vw":23.589969},{"c":23.63,"h":23.63,"l":23.55,"n":71,"o":23.5999,"t":"2026-10-20T11:05:00Z","v":38318,"vw":23.599221},{"c":23.61,"h":23.65,"l":23.58,"n":45,"o":23.64,"t":"2026-10-20T11:10:00Z","v":22348,"vw":23.639211},{"c":23.52,"h":23.63,"l":23.51,"n":39,"o":23.63,"t":"2026-10-20T11:15:00Z","v":1944,"vw":23.555006},{"c":23.54,"h":23.54,"l":23.5,"n":24,"o":23.5,"t":"2026-10-20T11:20:00Z","v":1753,"vw":23.511182},{"c":23.51,"h":23.56,"l":23.51,"n":39,"o":23.53,"t":"2026-10-20T11:25:00Z","v":8537,"vw":23.52536},{"c":23.49,"h":23.5601,"l":23.49,"n":25,"o":23.52,"t":"2026-10-20T11:30:00Z","v":1639,"vw":23.509473},{"c":23.5314,"h":23.5314,"l":23.52,"n":7,"o":23.52,"t":"2026-10-20T11:35:00Z","v":1150,"vw":23.5297},{"c":23.6003,"h":23.65,"l":23.6,"n":67,"o":23.63,"t":"2026-10-20T11:40:00Z","v":34985,"vw":23.635581},{"c":23.48,"h":23.5405,"l":23.48,"n":40,"o":23.5405,"t":"2026-10-20T11:45:00Z","v":4627,"vw":23.499765},{"c":23.52,"h":23.56,"l":23.49,"n":57,"o":23.49,"t":"2026-10-20T11:50:00Z","v":20358,"vw":23.499384},{"c":23.5119,"h":23.52,"l":23.5,"n":23,"o":23.52,"t":"2026-10-20T11:55:00Z","v":11110,"vw":23.511525},{"c":23.57,"h":23.58,"l":23.52,"n":36,"o":23.52,"t":"2026-10-20T12:00:00Z","v":4070,"vw":23.565848},{"c":23.47,"h":23.59,"l":23.47,"n":82,"o":23.58,"t":"2026-10-20T12:05:00Z","v":8765,"vw":23.558154},{"c":23.51,"h":23.54,"l":23.48,"n":43,"o":23.5,"t":"2026-10-20T12:10:00Z","v":5032,"vw":23.517806},{"c":23.64,"h":23.64,"l":23.52,"n":34,"o":23.52,"t":"2026-10-20T12:15:00Z","v":3562,"vw":23.566667},{"c":23.78,"h":23.78,"l":23.63,"n":63,"o":23.63,"t":"2026-10-20T12:20:00Z","v":4662,"vw":23.728538},{"c":23.66,"h":23.79,"l":23.66,"n":67,"o":23.79,"t":"2026-10-20T12:25:00Z","v":13763,"vw":23.735255},{"c":23.6905,"h":23.6905,"l":23.64,"n":10,"o":23.64,"t":"2026-10-20T12:30:00Z","v":893,"vw":23.668007},{"c":23.72,"h":23.75,"l":23.66,"n":86,"o":23.67,"t":"2026-10-20T12:35:00Z","v":18735,"vw":23.699625},{"c":23.83,"h":23.8401,"l":23.71,"n":168,"o":23.72,"t":"2026-10-20T12:40:00Z","v":72740,"vw":23.807122},{"c":23.8,"h":23.915,"l":23.77,"n":153,"o":23.88,"t":"2026-10-20T12:45:00Z","v":72551,"vw":23.84608},{"c":23.77,"h":23.81,"l":23.73,"n":46,"o":23.76,"t":"2026-10-20T12:50:00Z","v":5488,"vw":23.783846},{"c":23.76,"h":23.81,"l":23.7595,"n":44,"o":23.79,"t":"2026-10-20T12:55:00Z","v":12153,"vw":23.771465},{"c":23.67,"h":23.77,"l":23.61,"n":78,"o":23.77,"t":"2026-10-20T13:00:00Z","v":8468,"vw":23.642464},{"c":23.71,"h":23.72,"l":23.65,"n":45,"o":23.68,"t":"2026-10-20T13:05:00Z","v":8055,"vw":23.694463},{"c":23.7,"h":23.7604,"l":23.69,"n":29,"o":23.72,"t":"2026-10-20T13:10:00Z","v":1930,"vw":23.718174},{"c":23.76,"h":23.77,"l":23.6898,"n":59,"o":23.7,"t":"2026-10-20T13:15:00Z","v":6387,"vw":23.722227},{"c":23.78,"h":23.78,"l":23.74,"n":36,"o":23.77,"t":"2026-10-20T13:20:00Z","v":2027,"vw":23.755695},{"c":23.67,"h":23.77,"l":23.67,"n":151,"o":23.77,"t":"2026-10-20T13:25:00Z","v":37428,"vw":23.685146},{"c":23.5908,"h":23.71,"l":23.505,"n":396,"o":23.64,"t":"2026-10-20T13:30:00Z","v":212075,"vw":23.622321},{"c":23.83,"h":23.895,"l":23.55,"n":1002,"o":23.595,"t":"2026-10-20T13:35:00Z","v":155663,"vw":23.804601},{"c":23.73,"h":23.86,"l":23.72,"n":390,"o":23.86,"t":"2026-10-20T13:40:00Z","v":104488,"vw":23.763055},{"c":23.965,"h":23.97,"l":23.73,"n":573,"o":23.73,"t":"2026-10-20T13:45:00Z","v":43072,"vw":23.842774},{"c":23.915,"h":23.95,"l":23.8,"n":564,"o":23.95,"t":"2026-10-20T13:50:00Z","v":54480,"vw":23.861277},{"c":24.075,"h":24.105,"l":23.875,"n":506,"o":23.91,"t":"2026-10-20T13:55:00Z","v":45599,"vw":23.998527},{"c":24.32,"h":24.345,"l":24.0394,"n":1298,"o":24.095,"t":"2026-10-20T14:00:00Z","v":238810,"vw":24.243786},{"c":24.735,"h":24.745,"l":24.27,"n":1287,"o":24.315,"t":"2026-10-20T14:05:00Z","v":153143,"vw":24.57647},{"c":25.22,"h":25.24,"l":24.71,"n":1916,"o":24.725,"t":"2026-10-20T14:10:00Z","v":246417,"vw":24.947484},{"c":25.055,"h":25.3,"l":24.975,"n":1494,"o":25.21,"t":"2026-10-20T14:15:00Z","v":222480,"vw":25.137384},{"c":25.02,"h":25.07,"l":24.9,"n":696,"o":25.065,"t":"2026-10-20T14:20:00Z","v":83490,"vw":24.982183},{"c":25.05,"h":25.189,"l":24.97,"n":598,"o":24.995,"t":"2026-10-20T14:25:00Z","v":94210,"vw":25.120538},{"c":25.1,"h":25.185,"l":25,"n":785,"o":25.05,"t":"2026-10-20T14:30:00Z","v":92439,"vw":25.092456},{"c":25.12,"h":25.2,"l":25.0501,"n":518,"o":25.0802,"t":"2026-10-20T14:35:00Z","v":81308,"vw":25.136018},{"c":25.12,"h":25.255,"l":25.09,"n":499,"o":25.09,"t":"2026-10-20T14:40:00Z","v":46142,"vw":25.200018},{"c":25.03,"h":25.17,"l":25.03,"n":326,"o":25.1001,"t":"2026-10-20T14:45:00Z","v":30763,"vw":25.110344},{"c":25.175,"h":25.18,"l":25.0202,"n":273,"o":25.0202,"t":"2026-10-20T14:50:00Z","v":27696,"vw":25.083822},{"c":25.31,"h":25.425,"l":25.18,"n":591,"o":25.18,"t":"2026-10-20T14:55:00Z","v":76735,"vw":25.316962},{"c":25.06,"h":25.33,"l":25.06,"n":504,"o":25.31,"t":"2026-10-20T15:00:00Z","v":49031,"vw":25.192217},{"c":25.12,"h":25.21,"l":25.05,"n":299,"o":25.06,"t":"2026-10-20T15:05:00Z","v":25789,"vw":25.144024},{"c":24.61,"h":25.13,"l":24.47,"n":1295,"o":25.11,"t":"2026-10-20T15:10:00Z","v":149062,"vw":24.769555},{"c":24.685,"h":24.755,"l":24.45,"n":609,"o":24.61,"t":"2026-10-20T15:15:00Z","v":102725,"vw":24.640269},{"c":24.51,"h":24.67,"l":24.42,"n":426,"o":24.67,"t":"2026-10-20T15:20:00Z","v":72111,"vw":24.514206},{"c":24.485,"h":24.54,"l":24.4198,"n":291,"o":24.5299,"t":"2026-10-20T15:25:00Z","v":31545,"vw":24.46439},{"c":24.54,"h":24.58,"l":24.42,"n":461,"o":24.481,"t":"2026-10-20T15:30:00Z","v":42526,"vw":24.493316},{"c":24.54,"h":24.56,"l":24.46,"n":306,"o":24.53,"t":"2026-10-20T15:35:00Z","v":34993,"vw":24.525463},{"c":24.57,"h":24.73,"l":24.56,"n":284,"o":24.5681,"t":"2026-10-20T15:40:00Z","v":30101,"vw":24.64397},{"c":24.545,"h":24.58,"l":24.39,"n":427,"o":24.545,"t":"2026-10-20T15:45:00Z","v":46786,"vw":24.501456},{"c":24.65,"h":24.665,"l":24.51,"n":183,"o":24.5282,"t":"2026-10-20T15:50:00Z","v":20182,"vw":24.591572},{"c":24.69,"h":24.7,"l":24.63,"n":122,"o":24.66,"t":"2026-10-20T15:55:00Z","v":12097,"vw":24.65444},{"c":24.66,"h":24.72,"l":24.65,"n":165,"o":24.68,"t":"2026-10-20T16:00:00Z","v":25533,"vw":24.68926},{"c":24.66,"h":24.75,"l":24.6501,"n":185,"o":24.675,"t":"2026-10-20T16:05:00Z","v":13322,"vw":24.684196},{"c":24.63,"h":24.6316,"l":24.52,"n":180,"o":24.6316,"t":"2026-10-20T16:10:00Z","v":13964,"vw":24.570772},{"c":24.515,"h":24.69,"l":24.51,"n":204,"o":24.65,"t":"2026-10-20T16:15:00Z","v":39254,"vw":24.565254},{"c":24.54,"h":24.58,"l":24.5,"n":141,"o":24.52,"t":"2026-10-20T16:20:00Z","v":13724,"vw":24.540416},{"c":24.62,"h":24.64,"l":24.54,"n":158,"o":24.57,"t":"2026-10-20T16:25:00Z","v":11981,"vw":24.581131},{"c":24.77,"h":24.81,"l":24.62,"n":217,"o":24.62,"t":"2026-10-20T16:30:00Z","v":14147,"vw":24.751329},{"c":24.74,"h":24.82,"l":24.735,"n":236,"o":24.77,"t":"2026-10-20T16:35:00Z","v":29446,"vw":24.785782},{"c":24.74,"h":24.785,"l":24.715,"n":202,"o":24.73,"t":"2026-10-20T16:40:00Z","v":27679,"vw":24.742266},{"c":24.935,"h":24.98,"l":24.704,"n":517,"o":24.755,"t":"2026-10-20T16:45:00Z","v":46457,"vw":24.89137},{"c":24.8205,"h":24.965,"l":24.82,"n":135,"o":24.94,"t":"2026-10-20T16:50:00Z","v":17817,"vw":24.900278},{"c":24.86,"h":24.91,"l":24.83,"n":224,"o":24.83,"t":"2026-10-20T16:55:00Z","v":33593,"vw":24.89058},{"c":24.885,"h":24.89,"l":24.7801,"n":299,"o":24.8601,"t":"2026-10-20T17:00:00Z","v":40738,"vw":24.847163},{"c":24.96,"h":24.96,"l":24.89,"n":100,"o":24.89,"t":"2026-10-20T17:05:00Z","v":9923,"vw":24.932212},{"c":24.9101,"h":24.9101,"l":24.86,"n":70,"o":24.9,"t":"2026-10-20T17:10:00Z","v":5435,"vw":24.886234},{"c":24.87,"h":24.93,"l":24.84,"n":84,"o":24.91,"t":"2026-10-20T17:15:00Z","v":8040,"vw":24.876777},{"c":24.825,"h":24.91,"l":24.825,"n":110,"o":24.88,"t":"2026-10-20T17:20:00Z","v":17778,"vw":24.885413},{"c":24.825,"h":24.87,"l":24.8205,"n":64,"o":24.8501,"t":"2026-10-20T17:25:00Z","v":7750,"vw":24.841567},{"c":24.79,"h":24.835,"l":24.775,"n":86,"o":24.83,"t":"2026-10-20T17:30:00Z","v":15249,"vw":24.807347},{"c":24.855,"h":24.88,"l":24.7503,"n":55,"o":24.79,"t":"2026-10-20T17:35:00Z","v":13867,"vw":24.828935},{"c":24.865,"h":24.89,"l":24.85,"n":52,"o":24.86,"t":"2026-10-20T17:40:00Z","v":5558,"vw":24.864028},{"c":24.93,"h":24.945,"l":24.88,"n":110,"o":24.88,"t":"2026-10-20T17:45:00Z","v":7009,"vw":24.923411},{"c":24.9,"h":24.96,"l":24.9,"n":140,"o":24.94,"t":"2026-10-20T17:50:00Z","v":9448,"vw":24.924937},{"c":24.87,"h":24.89,"l":24.81,"n":92,"o":24.89,"t":"2026-10-20T17:55:00Z","v":10675,"vw":24.830887},{"c":24.775,"h":24.885,"l":24.775,"n":74,"o":24.875,"t":"2026-10-20T18:00:00Z","v":7167,"vw":24.821539},{"c":24.855,"h":24.855,"l":24.7528,"n":49,"o":24.76,"t":"2026-10-20T18:05:00Z","v":7249,"vw":24.788474},{"c":24.78,"h":24.84,"l":24.78,"n":36,"o":24.83,"t":"2026-10-20T18:10:00Z","v":2888,"vw":24.804945},{"c":24.755,"h":24.7999,"l":24.755,"n":60,"o":24.79,"t":"2026-10-20T18:15:00Z","v":6926,"vw":24.778678},{"c":24.7002,"h":24.75,"l":24.7002,"n":62,"o":24.745,"t":"2026-10-20T18:20:00Z","v":8631,"vw":24.74128},{"c":24.66,"h":24.705,"l":24.6,"n":105,"o":24.705,"t":"2026-10-20T18:25:00Z","v":11911,"vw":24.642294},{"c":24.61,"h":24.66,"l":24.5901,"n":53,"o":24.66,"t":"2026-10-20T18:30:00Z","v":4388,"vw":24.609772},{"c":24.64,"h":24.66,"l":24.595,"n":72,"o":24.615,"t":"2026-10-20T18:35:00Z","v":5399,"vw":24.624347},{"c":24.56,"h":24.675,"l":24.56,"n":107,"o":24.635,"t":"2026-10-20T18:40:00Z","v":12595,"vw":24.597437},{"c":24.605,"h":24.65,"l":24.545,"n":100,"o":24.545,"t":"2026-10-20T18:45:00Z","v":18555,"vw":24.627022},{"c":24.59,"h":24.605,"l":24.565,"n":64,"o":24.605,"t":"2026-10-20T18:50:00Z","v":5055,"vw":24.584634},{"c":24.615,"h":24.63,"l":24.585,"n":58,"o":24.6,"t":"2026-10-20T18:55:00Z","v":7459,"vw":24.607097},{"c":24.58,"h":24.63,"l":24.57,"n":57,"o":24.605,"t":"2026-10-20T19:00:00Z","v":3563,"vw":24.594422},{"c":24.6072,"h":24.61,"l":24.57,"n":59,"o":24.585,"t":"2026-10-20T19:05:00Z","v":4372,"vw":24.589325},{"c":24.55,"h":24.595,"l":24.55,"n":97,"o":24.59,"t":"2026-10-20T19:10:00Z","v":12836,"vw":24.579019},{"c":24.51,"h":24.5918,"l":24.51,"n":99,"o":24.56,"t":"2026-10-20T19:15:00Z","v":8907,"vw":24.545921},{"c":24.37,"h":24.54,"l":24.36,"n":287,"o":24.51,"t":"2026-10-20T19:20:00Z","v":28088,"vw":24.452641},{"c":24.42,"h":24.43,"l":24.36,"n":114,"o":24.37,"t":"2026-10-20T19:25:00Z","v":12748,"vw":24.386898},{"c":24.511,"h":24.525,"l":24.39,"n":123,"o":24.42,"t":"2026-10-20T19:30:00Z","v":8935,"vw":24.472925},{"c":24.52,"h":24.53,"l":24.47,"n":124,"o":24.48,"t":"2026-10-20T19:35:00Z","v":11651,"vw":24.504321},{"c":24.615,"h":24.64,"l":24.53,"n":246,"o":24.535,"t":"2026-10-20T19:40:00Z","v":25586,"vw":24.578928},{"c":24.675,"h":24.675,"l":24.61,"n":170,"o":24.62,"t":"2026-10-20T19:45:00Z","v":38674,"vw":24.635143},{"c":24.645,"h":24.66,"l":24.625,"n":388,"o":24.66,"t":"2026-10-20T19:50:00Z","v":25257,"vw":24.641188},{"c":24.58,"h":24.625,"l":24.56,"n":359,"o":24.625,"t":"2026-10-20T19:55:00Z","v":48882,"vw":24.589974},{"c":24.5708,"h":24.59,"l":24.5622,"n":35,"o":24.57,"t":"2026-10-20T20:00:00Z","v":9471,"vw":24.572818},{"c":24.68,"h":24.68,"l":24.6,"n":21,"o":24.6,"t":"2026-10-20T20:05:00Z","v":1435,"vw":24.636349},{"c":24.6596,"h":24.6596,"l":24.659,"n":11,"o":24.659,"t":"2026-10-20T20:10:00Z","v":620,"vw":24.659133},{"c":24.62,"h":24.62,"l":24.62,"n":3,"o":24.62,"t":"2026-10-20T20:15:00Z","v":242,"vw":24.62},{"c":24.57,"h":24.57,"l":24.57,"n":2,"o":24.57,"t":"2026-10-20T20:20:00Z","v":201,"vw":24.57},{"c":24.63,"h":24.64,"l":24.566,"n":10,"o":24.566,"t":"2026-10-20T20:25:00Z","v":2415,"vw":24.608168},{"c":24.68,"h":24.68,"l":24.65,"n":7,"o":24.65,"t":"2026-10-20T20:30:00Z","v":377,"vw":24.658754},{"c":24.7,"h":24.74,"l":24.7,"n":50,"o":24.73,"t":"2026-10-20T20:35:00Z","v":7199,"vw":24.731928},{"c":24.69,"h":24.73,"l":24.69,"n":17,"o":24.73,"t":"2026-10-20T20:40:00Z","v":1606,"vw":24.713426},{"c":24.77,"h":24.77,"l":24.77,"n":4,"o":24.77,"t":"2026-10-20T20:45:00Z","v":339,"vw":24.77},{"c":24.75,"h":24.7723,"l":24.75,"n":20,"o":24.7723,"t":"2026-10-20T20:50:00Z","v":1131,"vw":24.753962},{"c":24.85,"h":24.85,"l":24.7877,"n":10,"o":24.7877,"t":"2026-10-20T20:55:00Z","v":1787,"vw":24.843881},{"c":24.8124,"h":24.8907,"l":24.8,"n":31,"o":24.8,"t":"2026-10-20T21:00:00Z","v":4679,"vw":24.847247},{"c":24.89,"h":24.89,"l":24.87,"n":8,"o":24.87,"t":"2026-10-20T21:05:00Z","v":3411,"vw":24.889412},{"c":24.93,"h":24.9415,"l":24.8686,"n":5,"o":24.8686,"t":"2026-10-20T21:10:00Z","v":915,"vw":24.91439},{"c":24.93,"h":25,"l":24.92,"n":26,"o":24.92,"t":"2026-10-20T21:15:00Z","v":4203,"vw":24.954174},{"c":24.9,"h":24.94,"l":24.9,"n":9,"o":24.9226,"t":"2026-10-20T21:20:00Z","v":2979,"vw":24.922257},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-20T21:25:00Z","v":100,"vw":24.95},{"c":24.85,"h":24.85,"l":24.85,"n":7,"o":24.85,"t":"2026-10-20T21:35:00Z","v":168,"vw":24.85},{"c":24.9123,"h":24.9123,"l":24.86,"n":26,"o":24.86,"t":"2026-10-20T21:40:00Z","v":3369,"vw":24.884479},{"c":24.92,"h":24.92,"l":24.91,"n":22,"o":24.92,"t":"2026-10-20T21:45:00Z","v":4519,"vw":24.916802},{"c":24.99,"h":24.99,"l":24.91,"n":22,"o":24.91,"t":"2026-10-20T21:50:00Z","v":3868,"vw":24.959416},{"c":25.01,"h":25.043,"l":24.9509,"n":40,"o":25.03,"t":"2026-10-20T21:55:00Z","v":4494,"vw":25.000319},{"c":25.11,"h":25.12,"l":25.0199,"n":25,"o":25.0199,"t":"2026-10-20T22:00:00Z","v":3321,"vw":25.060084},{"c":25.13,"h":25.13,"l":25.1046,"n":11,"o":25.1046,"t":"2026-10-20T22:05:00Z","v":827,"vw":25.112379},{"c":25.1084,"h":25.11,"l":25.09,"n":10,"o":25.1046,"t":"2026-10-20T22:10:00Z","v":1735,"vw":25.096433},{"c":25.1,"h":25.15,"l":25.1,"n":22,"o":25.11,"t":"2026-10-20T22:15:00Z","v":2437,"vw":25.134166},{"c":25.11,"h":25.12,"l":25.0708,"n":13,"o":25.0712,"t":"2026-10-20T22:20:00Z","v":1191,"vw":25.097925},{"c":25.08,"h":25.1,"l":25.0572,"n":22,"o":25.09,"t":"2026-10-20T22:25:00Z","v":9104,"vw":25.089934},{"c":25.03,"h":25.05,"l":25.01,"n":23,"o":25.05,"t":"2026-10-20T22:30:00Z","v":1572,"vw":25.039167},{"c":25.0607,"h":25.0607,"l":25,"n":7,"o":25,"t":"2026-10-20T22:35:00Z","v":5126,"vw":25.05951},{"c":25.0586,"h":25.06,"l":25.0218,"n":10,"o":25.0218,"t":"2026-10-20T22:40:00Z","v":1082,"vw":25.044846},{"c":25.0046,"h":25.0383,"l":25,"n":21,"o":25,"t":"2026-10-20T22:45:00Z","v":2026,"vw":25.017289},{"c":25.04,"h":25.05,"l":24.99,"n":31,"o":25.05,"t":"2026-10-20T22:50:00Z","v":12553,"vw":25.035685},{"c":25.01,"h":25.03,"l":24.97,"n":30,"o":25.03,"t":"2026-10-20T22:55:00Z","v":1832,"vw":25.022857},{"c":24.93,"h":24.96,"l":24.9291,"n":13,"o":24.96,"t":"2026-10-20T23:00:00Z","v":4523,"vw":24.932274},{"c":24.82,"h":24.9,"l":24.816,"n":25,"o":24.9,"t":"2026-10-20T23:05:00Z","v":5422,"vw":24.88879},{"c":24.8262,"h":24.8262,"l":24.82,"n":3,"o":24.82,"t":"2026-10-20T23:10:00Z","v":425,"vw":24.823307},{"c":24.8043,"h":24.8695,"l":24.8043,"n":19,"o":24.8695,"t":"2026-10-20T23:15:00Z","v":2203,"vw":24.817948},{"c":24.7977,"h":24.81,"l":24.79,"n":4,"o":24.81,"t":"2026-10-20T23:20:00Z","v":450,"vw":24.796925},{"c":24.81,"h":24.81,"l":24.76,"n":12,"o":24.79,"t":"2026-10-20T23:25:00Z","v":2353,"vw":24.789439},{"c":24.839,"h":24.84,"l":24.81,"n":7,"o":24.81,"t":"2026-10-20T23:30:00Z","v":825,"vw":24.831757},{"c":24.8219,"h":24.8323,"l":24.82,"n":12,"o":24.82,"t":"2026-10-20T23:40:00Z","v":934,"vw":24.826588},{"c":24.88,"h":24.88,"l":24.88,"n":7,"o":24.88,"t":"2026-10-20T23:45:00Z","v":1144,"vw":24.88},{"c":24.87,"h":24.88,"l":24.85,"n":11,"o":24.85,"t":"2026-10-20T23:50:00Z","v":2783,"vw":24.875099},{"c":24.87,"h":24.87,"l":24.86,"n":6,"o":24.86,"t":"2026-10-20T23:55:00Z","v":1774,"vw":24.86565},{"c":24.9316,"h":25.01,"l":24.6,"n":379,"o":24.97,"t":"2026-10-21T08:00:00Z","v":30946,"vw":24.796644},{"c":24.9,"h":24.93,"l":24.68,"n":26,"o":24.9,"t":"2026-10-21T08:05:00Z","v":1887,"vw":24.800737},{"c":24.921,"h":24.921,"l":24.89,"n":23,"o":24.9005,"t":"2026-10-21T08:10:00Z","v":2461,"vw":24.90094},{"c":24.9,"h":24.9,"l":24.8705,"n":37,"o":24.8705,"t":"2026-10-21T08:15:00Z","v":3521,"vw":24.886046},{"c":24.99,"h":24.99,"l":24.91,"n":20,"o":24.91,"t":"2026-10-21T08:20:00Z","v":2320,"vw":24.967123},{"c":24.96,"h":25,"l":24.95,"n":122,"o":24.96,"t":"2026-10-21T08:25:00Z","v":28502,"vw":24.967607},{"c":24.85,"h":24.949,"l":24.85,"n":42,"o":24.93,"t":"2026-10-21T08:30:00Z","v":3045,"vw":24.903578},{"c":24.87,"h":24.87,"l":24.8401,"n":8,"o":24.8401,"t":"2026-10-21T08:35:00Z","v":521,"vw":24.850067},{"c":24.96,"h":24.96,"l":24.8405,"n":29,"o":24.86,"t":"2026-10-21T08:40:00Z","v":1439,"vw":24.917225},{"c":25.08,"h":25.08,"l":24.98,"n":56,"o":24.99,"t":"2026-10-21T08:45:00Z","v":9175,"vw":25.007344},{"c":24.9025,"h":25.13,"l":24.9025,"n":91,"o":25.08,"t":"2026-10-21T08:50:00Z","v":9747,"vw":25.032892},{"c":24.87,"h":24.92,"l":24.87,"n":28,"o":24.88,"t":"2026-10-21T08:55:00Z","v":3437,"vw":24.883626},{"c":24.88,"h":24.88,"l":24.88,"n":6,"o":24.88,"t":"2026-10-21T09:00:00Z","v":803,"vw":24.88},{"c":24.98,"h":24.98,"l":24.9,"n":40,"o":24.9,"t":"2026-10-21T09:05:00Z","v":3253,"vw":24.940647},{"c":25,"h":25,"l":24.9816,"n":30,"o":24.9816,"t":"2026-10-21T09:10:00Z","v":9987,"vw":24.999813},{"c":25.14,"h":25.15,"l":25.09,"n":72,"o":25.1,"t":"2026-10-21T09:15:00Z","v":12685,"vw":25.111533},{"c":25.11,"h":25.12,"l":25.08,"n":59,"o":25.12,"t":"2026-10-21T09:20:00Z","v":14632,"vw":25.114571},{"c":25.0805,"h":25.1,"l":25.06,"n":64,"o":25.09,"t":"2026-10-21T09:25:00Z","v":18396,"vw":25.081877},{"c":25.15,"h":25.15,"l":25.11,"n":49,"o":25.125,"t":"2026-10-21T09:30:00Z","v":6276,"vw":25.138866},{"c":25.04,"h":25.1505,"l":25.04,"n":47,"o":25.15,"t":"2026-10-21T09:35:00Z","v":4019,"vw":25.117521},{"c":25.0505,"h":25.09,"l":25.0504,"n":21,"o":25.0504,"t":"2026-10-21T09:40:00Z","v":4132,"vw":25.068792},{"c":25.01,"h":25.01,"l":25.01,"n":6,"o":25.01,"t":"2026-10-21T09:45:00Z","v":187,"vw":25.01},{"c":25.01,"h":25.05,"l":25.01,"n":16,"o":25.02,"t":"2026-10-21T09:50:00Z","v":1634,"vw":25.032719},{"c":24.95,"h":25.01,"l":24.95,"n":45,"o":25.01,"t":"2026-10-21T09:55:00Z","v":3193,"vw":24.988679},{"c":24.8895,"h":24.97,"l":24.8895,"n":26,"o":24.9605,"t":"2026-10-21T10:00:00Z","v":2181,"vw":24.948243},{"c":24.8595,"h":24.86,"l":24.84,"n":15,"o":24.86,"t":"2026-10-21T10:05:00Z","v":904,"vw":24.854296},{"c":24.82,"h":24.88,"l":24.82,"n":47,"o":24.871,"t":"2026-10-21T10:10:00Z","v":3898,"vw":24.855633},{"c":24.76,"h":24.76,"l":24.76,"n":5,"o":24.76,"t":"2026-10-21T10:20:00Z","v":141,"vw":24.76},{"c":24.81,"h":24.85,"l":24.81,"n":36,"o":24.85,"t":"2026-10-21T10:25:00Z","v":1931,"vw":24.825756},{"c":24.83,"h":24.88,"l":24.83,"n":22,"o":24.88,"t":"2026-10-21T10:35:00Z","v":4179,"vw":24.875155},{"c":24.91,"h":24.92,"l":24.8516,"n":42,"o":24.8516,"t":"2026-10-21T10:40:00Z","v":19090,"vw":24.911756},{"c":24.97,"h":24.98,"l":24.95,"n":23,"o":24.9795,"t":"2026-10-21T10:45:00Z","v":2538,"vw":24.968835},{"c":24.98,"h":24.98,"l":24.9795,"n":4,"o":24.9795,"t":"2026-10-21T10:50:00Z","v":552,"vw":24.979773},{"c":24.97,"h":24.98,"l":24.95,"n":11,"o":24.95,"t":"2026-10-21T10:55:00Z","v":1384,"vw":24.972602},{"c":25.03,"h":25.04,"l":24.97,"n":30,"o":24.97,"t":"2026-10-21T11:00:00Z","v":2420,"vw":25.000631},{"c":25.109,"h":25.109,"l":25.02,"n":29,"o":25.06,"t":"2026-10-21T11:05:00Z","v":3700,"vw":25.052221},{"c":25.1,"h":25.1,"l":25.0797,"n":8,"o":25.08,"t":"2026-10-21T11:10:00Z","v":1901,"vw":25.084601},{"c":25.13,"h":25.13,"l":25.08,"n":25,"o":25.1,"t":"2026-10-21T11:15:00Z","v":2229,"vw":25.105377},{"c":25.1615,"h":25.1615,"l":25.08,"n":52,"o":25.1,"t":"2026-10-21T11:20:00Z","v":8081,"vw":25.109813},{"c":25.12,"h":25.18,"l":25.12,"n":40,"o":25.1515,"t":"2026-10-21T11:25:00Z","v":5748,"vw":25.127663},{"c":25.08,"h":25.18,"l":25.08,"n":124,"o":25.15,"t":"2026-10-21T11:30:00Z","v":38786,"vw":25.108271},{"c":25.0485,"h":25.07,"l":25.04,"n":27,"o":25.07,"t":"2026-10-21T11:35:00Z","v":3395,"vw":25.063173},{"c":25.13,"h":25.13,"l":25.04,"n":29,"o":25.05,"t":"2026-10-21T11:40:00Z","v":2785,"vw":25.0784},{"c":25.2,"h":25.2,"l":25.09,"n":32,"o":25.09,"t":"2026-10-21T11:45:00Z","v":2810,"vw":25.166942},{"c":25.25,"h":25.3,"l":25.2,"n":69,"o":25.2,"t":"2026-10-21T11:50:00Z","v":5265,"vw":25.242421},{"c":25.21,"h":25.26,"l":25.21,"n":74,"o":25.2495,"t":"2026-10-21T11:55:00Z","v":26762,"vw":25.234418},{"c":25.2721,"h":25.2721,"l":25.18,"n":52,"o":25.2,"t":"2026-10-21T12:00:00Z","v":7513,"vw":25.238261},{"c":25.24,"h":25.28,"l":25.22,"n":48,"o":25.24,"t":"2026-10-21T12:05:00Z","v":7740,"vw":25.247888},{"c":25.2,"h":25.25,"l":25.19,"n":159,"o":25.22,"t":"2026-10-21T12:10:00Z","v":27615,"vw":25.208607},{"c":25.22,"h":25.23,"l":25.21,"n":18,"o":25.21,"t":"2026-10-21T12:15:00Z","v":2718,"vw":25.216454},{"c":25.2,"h":25.23,"l":25.1799,"n":192,"o":25.22,"t":"2026-10-21T12:20:00Z","v":58177,"vw":25.211641},{"c":25.26,"h":25.26,"l":25.1995,"n":55,"o":25.1995,"t":"2026-10-21T12:25:00Z","v":5978,"vw":25.222624},{"c":25.2,"h":25.2415,"l":25.1585,"n":61,"o":25.24,"t":"2026-10-21T12:30:00Z","v":2747,"vw":25.205852},{"c":25.26,"h":25.265,"l":25.2,"n":34,"o":25.2,"t":"2026-10-21T12:35:00Z","v":5006,"vw":25.236985},{"c":25.25,"h":25.2901,"l":25.2299,"n":74,"o":25.26,"t":"2026-10-21T12:40:00Z","v":19626,"vw":25.240382},{"c":25.22,"h":25.29,"l":25.19,"n":67,"o":25.2898,"t":"2026-10-21T12:45:00Z","v":25151,"vw":25.252458},{"c":25.21,"h":25.2395,"l":25.21,"n":13,"o":25.2395,"t":"2026-10-21T12:50:00Z","v":705,"vw":25.231223},{"c":25.22,"h":25.23,"l":25.19,"n":39,"o":25.19,"t":"2026-10-21T12:55:00Z","v":7699,"vw":25.206933},{"c":25.58,"h":25.58,"l":25.27,"n":232,"o":25.27,"t":"2026-10-21T13:00:00Z","v":26506,"vw":25.442585},{"c":25.55,"h":25.77,"l":25.5295,"n":225,"o":25.58,"t":"2026-10-21T13:05:00Z","v":34553,"vw":25.650425},{"c":25.56,"h":25.58,"l":25.5,"n":102,"o":25.54,"t":"2026-10-21T13:10:00Z","v":9063,"vw":25.542011},{"c":25.511,"h":25.6,"l":25.48,"n":142,"o":25.569,"t":"2026-10-21T13:15:00Z","v":16021,"vw":25.559319},{"c":25.48,"h":25.56,"l":25.48,"n":61,"o":25.5231,"t":"2026-10-21T13:20:00Z","v":5163,"vw":25.508497},{"c":25.45,"h":25.49,"l":25.44,"n":148,"o":25.47,"t":"2026-10-21T13:25:00Z","v":11760,"vw":25.459131},{"c":25.11,"h":25.45,"l":25.0775,"n":777,"o":25.45,"t":"2026-10-21T13:30:00Z","v":125690,"vw":25.24207},{"c":25.2161,"h":25.22,"l":24.97,"n":894,"o":25.14,"t":"2026-10-21T13:35:00Z","v":72239,"vw":25.091195},{"c":25.125,"h":25.255,"l":25.05,"n":549,"o":25.25,"t":"2026-10-21T13:40:00Z","v":42563,"vw":25.129071},{"c":25.29,"h":25.31,"l":25.06,"n":686,"o":25.125,"t":"2026-10-21T13:45:00Z","v":79698,"vw":25.228993},{"c":25.23,"h":25.34,"l":25.18,"n":413,"o":25.28,"t":"2026-10-21T13:50:00Z","v":45925,"vw":25.261779},{"c":25.3,"h":25.41,"l":25.23,"n":492,"o":25.23,"t":"2026-10-21T13:55:00Z","v":71656,"vw":25.344312},{"c":25.185,"h":25.33,"l":25.18,"n":430,"o":25.31,"t":"2026-10-21T14:00:00Z","v":46155,"vw":25.233629},{"c":25.23,"h":25.3,"l":25.1,"n":462,"o":25.175,"t":"2026-10-21T14:05:00Z","v":66780,"vw":25.191121},{"c":25.31,"h":25.32,"l":25.15,"n":339,"o":25.26,"t":"2026-10-21T14:10:00Z","v":41520,"vw":25.22222},{"c":25.25,"h":25.31,"l":25.18,"n":202,"o":25.31,"t":"2026-10-21T14:15:00Z","v":21135,"vw":25.232968},{"c":25.44,"h":25.445,"l":25.23,"n":454,"o":25.27,"t":"2026-10-21T14:20:00Z","v":62207,"vw":25.366193},{"c":25.315,"h":25.54,"l":25.3,"n":1004,"o":25.43,"t":"2026-10-21T14:25:00Z","v":215475,"vw":25.427379},{"c":25.41,"h":25.42,"l":25.26,"n":666,"o":25.325,"t":"2026-10-21T14:30:00Z","v":85460,"vw":25.339263},{"c":25.36,"h":25.485,"l":25.34,"n":514,"o":25.41,"t":"2026-10-21T14:35:00Z","v":101306,"vw":25.434131},{"c":25.49,"h":25.565,"l":25.34,"n":389,"o":25.35,"t":"2026-10-21T14:40:00Z","v":60574,"vw":25.469956},{"c":25.595,"h":25.75,"l":25.48,"n":534,"o":25.48,"t":"2026-10-21T14:45:00Z","v":55604,"vw":25.637126},{"c":25.72,"h":25.93,"l":25.63,"n":675,"o":25.64,"t":"2026-10-21T14:50:00Z","v":77431,"vw":25.778764},{"c":25.81,"h":25.83,"l":25.67,"n":3801,"o":25.7652,"t":"2026-10-21T14:55:00Z","v":520417,"vw":25.772367},{"c":25.9351,"h":26.0461,"l":25.79,"n":1276,"o":25.82,"t":"2026-10-21T15:00:00Z","v":242815,"vw":25.882463},{"c":26.055,"h":26.09,"l":25.86,"n":1313,"o":25.92,"t":"2026-10-21T15:05:00Z","v":325497,"vw":25.987891},{"c":26.05,"h":26.1601,"l":26.005,"n":885,"o":26.06,"t":"2026-10-21T15:10:00Z","v":239754,"vw":26.096372},{"c":25.845,"h":26.07,"l":25.82,"n":647,"o":26.05,"t":"2026-10-21T15:15:00Z","v":134593,"vw":25.976877},{"c":25.98,"h":25.98,"l":25.82,"n":536,"o":25.855,"t":"2026-10-21T15:20:00Z","v":94420,"vw":25.898588},{"c":25.93,"h":26.07,"l":25.92,"n":587,"o":25.95,"t":"2026-10-21T15:25:00Z","v":83438,"vw":25.969488},{"c":26.17,"h":26.19,"l":25.9357,"n":481,"o":25.9357,"t":"2026-10-21T15:30:00Z","v":64542,"vw":26.128828},{"c":26.17,"h":26.195,"l":26.06,"n":390,"o":26.1886,"t":"2026-10-21T15:35:00Z","v":48190,"vw":26.144558},{"c":26.09,"h":26.1588,"l":26.0401,"n":329,"o":26.15,"t":"2026-10-21T15:40:00Z","v":33334,"vw":26.093071},{"c":26.1,"h":26.19,"l":26.08,"n":262,"o":26.08,"t":"2026-10-21T15:45:00Z","v":58623,"vw":26.144235},{"c":26.15,"h":26.1609,"l":26.03,"n":213,"o":26.09,"t":"2026-10-21T15:50:00Z","v":14824,"vw":26.104879},{"c":26.125,"h":26.18,"l":26.12,"n":346,"o":26.15,"t":"2026-10-21T15:55:00Z","v":30204,"vw":26.157776},{"c":26.08,"h":26.13,"l":26.055,"n":201,"o":26.13,"t":"2026-10-21T16:00:00Z","v":17073,"vw":26.082013},{"c":26.2091,"h":26.22,"l":26.02,"n":540,"o":26.07,"t":"2026-10-21T16:05:00Z","v":47423,"vw":26.114265},{"c":26.06,"h":26.2,"l":26.06,"n":218,"o":26.2,"t":"2026-10-21T16:10:00Z","v":18662,"vw":26.105025},{"c":26.11,"h":26.14,"l":26.05,"n":185,"o":26.07,"t":"2026-10-21T16:15:00Z","v":20823,"vw":26.085758},{"c":26.05,"h":26.155,"l":26.05,"n":208,"o":26.14,"t":"2026-10-21T16:20:00Z","v":16380,"vw":26.109109},{"c":26.08,"h":26.1,"l":26.0299,"n":252,"o":26.065,"t":"2026-10-21T16:25:00Z","v":23348,"vw":26.071402},{"c":25.9703,"h":26.09,"l":25.97,"n":384,"o":26.085,"t":"2026-10-21T16:30:00Z","v":37343,"vw":26.007438},{"c":26.34,"h":26.4,"l":25.98,"n":869,"o":25.98,"t":"2026-10-21T16:35:00Z","v":79798,"vw":26.232616},{"c":26.21,"h":26.33,"l":26.1466,"n":426,"o":26.3299,"t":"2026-10-21T16:40:00Z","v":42223,"vw":26.191518},{"c":26.17,"h":26.275,"l":26.16,"n":195,"o":26.2,"t":"2026-10-21T16:45:00Z","v":18286,"vw":26.210996},{"c":26.115,"h":26.23,"l":26.11,"n":233,"o":26.175,"t":"2026-10-21T16:50:00Z","v":84548,"vw":26.214897},{"c":26.08,"h":26.145,"l":26.08,"n":112,"o":26.11,"t":"2026-10-21T16:55:00Z","v":22361,"vw":26.115837},{"c":26.0051,"h":26.1,"l":25.9815,"n":232,"o":26.06,"t":"2026-10-21T17:00:00Z","v":26994,"vw":26.018771},{"c":26.02,"h":26.03,"l":25.99,"n":98,"o":26.02,"t":"2026-10-21T17:05:00Z","v":27953,"vw":25.995836},{"c":26,"h":26.02,"l":25.94,"n":201,"o":26.02,"t":"2026-10-21T17:10:00Z","v":23429,"vw":25.962912},{"c":26.1,"h":26.1,"l":25.99,"n":217,"o":25.99,"t":"2026-10-21T17:15:00Z","v":22039,"vw":26.072737},{"c":26.105,"h":26.13,"l":26.09,"n":121,"o":26.1,"t":"2026-10-21T17:20:00Z","v":15360,"vw":26.119598},{"c":26.165,"h":26.17,"l":26.11,"n":207,"o":26.14,"t":"2026-10-21T17:25:00Z","v":19093,"vw":26.14156},{"c":26.2,"h":26.23,"l":26.15,"n":174,"o":26.17,"t":"2026-10-21T17:30:00Z","v":12728,"vw":26.188762},{"c":26.23,"h":26.275,"l":26.21,"n":108,"o":26.21,"t":"2026-10-21T17:35:00Z","v":10897,"vw":26.240002},{"c":26.19,"h":26.29,"l":26.19,"n":152,"o":26.24,"t":"2026-10-21T17:40:00Z","v":15541,"vw":26.246648},{"c":26.215,"h":26.24,"l":26.21,"n":92,"o":26.21,"t":"2026-10-21T17:45:00Z","v":6869,"vw":26.220462}],"history":[{"c":5.96,"h":6.02,"l":5.8401,"n":10300,"o":6.02,"t":"2024-10-21T04:00:00Z","v":3234475,"vw":5.926363},{"c":5.73,"h":5.7899,"l":5.62,"n":8227,"o":5.74,"t":"2024-10-22T04:00:00Z","v":2341834,"vw":5.702748},{"c":5.21,"h":5.54,"l":4.96,"n":15653,"o":5.5,"t":"2024-10-23T04:00:00Z","v":4730554,"vw":5.24776},{"c":5.3,"h":5.34,"l":5.16,"n":9104,"o":5.28,"t":"2024-10-24T04:00:00Z","v":2963566,"vw":5.254755},{"c":5.04,"h":5.44,"l":4.94,"n":14136,"o":5.315,"t":"2024-10-25T04:00:00Z","v":4919214,"vw":5.215836},{"c":5.17,"h":5.295,"l":5.09,"n":11609,"o":5.26,"t":"2024-10-28T04:00:00Z","v":4364245,"vw":5.193371},{"c":5.68,"h":5.92,"l":5.59,"n":16908,"o":5.64,"t":"2024-10-29T04:00:00Z","v":6771592,"vw":5.755265},{"c":5.79,"h":6.1,"l":5.77,"n":16173,"o":5.94,"t":"2024-10-30T04:00:00Z","v":7316459,"vw":5.939079},{"c":5.13,"h":5.6484,"l":5.11,"n":16578,"o":5.64,"t":"2024-10-31T04:00:00Z","v":6255705,"vw":5.347338},{"c":5.15,"h":5.44,"l":5.02,"n":11602,"o":5.22,"t":"2024-11-01T04:00:00Z","v":3758413,"vw":5.230775},{"c":4.755,"h":4.9198,"l":4.6782,"n":17733,"o":4.91,"t":"2024-11-04T05:00:00Z","v":4813721,"vw":4.792798},{"c":4.76,"h":4.99,"l":4.66,"n":14623,"o":4.89,"t":"2024-11-05T05:00:00Z","v":5590641,"vw":4.851431},{"c":5.855,"h":5.905,"l":5.51,"n":23122,"o":5.58,"t":"2024-11-06T05:00:00Z","v":9391933,"vw":5.715826},{"c":6.78,"h":6.8299,"l":6.24,"n":29631,"o":6.38,"t":"2024-11-07T05:00:00Z","v":12696480,"vw":6.555952},{"c":6.95,"h":7.15,"l":6.71,"n":34745,"o":6.99,"t":"2024-11-08T05:00:00Z","v":13235182,"vw":6.921499},{"c":8.98,"h":9.0101,"l":7.92,"n":124453,"o":8.03,"t":"2024-11-11T05:00:00Z","v":32521185,"vw":8.546747},{"c":8.52,"h":8.6397,"l":8.11,"n":82663,"o":8.46,"t":"2024-11-12T05:00:00Z","v":20534445,"vw":8.415559},{"c":7.91,"h":8.78,"l":7.6702,"n":67821,"o":8.28,"t":"2024-11-13T05:00:00Z","v":19892341,"vw":8.378194},{"c":7.51,"h":8.03,"l":7.32,"n":38375,"o":7.96,"t":"2024-11-14T05:00:00Z","v":13959390,"vw":7.604467},{"c":7.5,"h":7.5,"l":7.1,"n":30385,"o":7.37,"t":"2024-11-15T05:00:00Z","v":9106722,"vw":7.260162},{"c":7.81,"h":8.025,"l":7.385,"n":37182,"o":7.525,"t":"2024-11-18T05:00:00Z","v":14330878,"vw":7.75622},{"c":7.54,"h":7.7612,"l":7.45,"n":55280,"o":7.5,"t":"2024-11-19T05:00:00Z","v":14068130,"vw":7.575387},{"c":7.39,"h":7.7088,"l":7.17,"n":57368,"o":7.68,"t":"2024-11-20T05:00:00Z","v":14084855,"vw":7.442122},{"c":8.76,"h":8.94,"l":8.18,"n":126589,"o":8.77,"t":"2024-11-21T05:00:00Z","v":39575030,"vw":8.639667},{"c":8.39,"h":8.5701,"l":8.25,"n":64664,"o":8.41,"t":"2024-11-22T05:00:00Z","v":17161240,"vw":8.42798},{"c":9.47,"h":9.67,"l":8.62,"n":101823,"o":9.37,"t":"2024-11-25T05:00:00Z","v":34994907,"vw":9.231733},{"c":8.46,"h":8.68,"l":8.07,"n":77855,"o":8.41,"t":"2024-11-26T05:00:00Z","v":23109691,"vw":8.422423},{"c":10.05,"h":10.09,"l":9.29,"n":70248,"o":9.29,"t":"2024-11-27T05:00:00Z","v":28173213,"vw":9.736148},{"c":9.81,"h":10.1598,"l":9.76,"n":63029,"o":9.94,"t":"2024-11-29T05:00:00Z","v":16031662,"vw":9.969154},{"c":9.9,"h":10.28,"l":9.54,"n":76222,"o":9.99,"t":"2024-12-02T05:00:00Z","v":21707158,"vw":9.9717},{"c":9.82,"h":9.83,"l":9.22,"n":72724,"o":9.495,"t":"2024-12-03T05:00:00Z","v":20419186,"vw":9.60129},{"c":11.37,"h":11.43,"l":10.42,"n":88047,"o":10.47,"t":"2024-12-04T05:00:00Z","v":31696569,"vw":10.972712},{"c":10.93,"h":11.84,"l":10.69,"n":94127,"o":11.6,"t":"2024-12-05T05:00:00Z","v":24589677,"vw":11.331796},{"c":12.33,"h":12.55,"l":11.38,"n":83329,"o":11.47,"t":"2024-12-06T05:00:00Z","v":25489225,"vw":12.043285},{"c":10.38,"h":11.565,"l":10.165,"n":151798,"o":11.2,"t":"2024-12-09T05:00:00Z","v":33646229,"vw":10.914818},{"c":9.82,"h":10.2799,"l":9.07,"n":133122,"o":10.22,"t":"2024-12-10T05:00:00Z","v":31488798,"vw":9.546221},{"c":10.79,"h":10.84,"l":10.19,"n":59040,"o":10.24,"t":"2024-12-11T05:00:00Z","v":19428290,"vw":10.564171},{"c":11.04,"h":11.6454,"l":10.8302,"n":63425,"o":11.57,"t":"2024-12-12T05:00:00Z","v":20692875,"vw":11.294777},{"c":11.21,"h":11.5,"l":10.96,"n":40391,"o":11.24,"t":"2024-12-13T05:00:00Z","v":14719028,"vw":11.235322},{"c":11.89,"h":12.31,"l":11.11,"n":76953,"o":11.13,"t":"2024-12-16T05:00:00Z","v":25632777,"vw":11.691978},{"c":11.27,"h":11.81,"l":11.1401,"n":64404,"o":11.73,"t":"2024-12-17T05:00:00Z","v":16832120,"vw":11.398853},{"c":9.84,"h":11.07,"l":9.51,"n":92141,"o":10.84,"t":"2024-12-18T05:00:00Z","v":25708699,"vw":10.368015},{"c":8.14,"h":9.87,"l":7.86,"n":120942,"o":9.77,"t":"2024-12-19T05:00:00Z","v":39580683,"vw":8.751394},{"c":8.41,"h":8.6983,"l":7.76,"n":129971,"o":7.9,"t":"2024-12-20T05:00:00Z","v":46231928,"vw":8.210553},{"c":8.19,"h":8.25,"l":7.55,"n":74738,"o":7.95,"t":"2024-12-23T05:00:00Z","v":26159743,"vw":7.82274},{"c":8.705,"h":8.7699,"l":8.36,"n":40296,"o":8.42,"t":"2024-12-24T05:00:00Z","v":15464073,"vw":8.56114},{"c":7.76,"h":7.95,"l":7.64,"n":73820,"o":7.93,"t":"2024-12-26T05:00:00Z","v":20158697,"vw":7.793971},{"c":7.75,"h":8,"l":7.582,"n":50918,"o":8,"t":"2024-12-27T05:00:00Z","v":17351169,"vw":7.736884},{"c":8.02,"h":8.135,"l":7.55,"n":44227,"o":7.76,"t":"2024-12-30T05:00:00Z","v":17788921,"vw":7.829299},{"c":7.8,"h":8.3,"l":7.7099,"n":31318,"o":8.22,"t":"2024-12-31T05:00:00Z","v":11840919,"vw":7.964629},{"c":8.33,"h":8.57,"l":8.18,"n":38585,"o":8.35,"t":"2025-01-02T05:00:00Z","v":13910443,"vw":8.373788},{"c":9.04,"h":9.18,"l":8.55,"n":40394,"o":8.58,"t":"2025-01-03T05:00:00Z","v":15337470,"vw":8.918663},{"c":9.41,"h":9.74,"l":9.1131,"n":48312,"o":9.15,"t":"2025-01-06T05:00:00Z","v":15713557,"vw":9.438267},{"c":7.85,"h":9.1779,"l":7.67,"n":78601,"o":9.14,"t":"2025-01-07T05:00:00Z","v":25209459,"vw":8.313922},{"c":7.35,"h":7.805,"l":7,"n":64140,"o":7.68,"t":"2025-01-08T05:00:00Z","v":20236970,"vw":7.391059},{"c":7.23,"h":7.51,"l":6.9333,"n":40593,"o":7.28,"t":"2025-01-10T05:00:00Z","v":14523583,"vw":7.200818},{"c":6.46,"h":6.51,"l":5.7,"n":84835,"o":6.23,"t":"2025-01-13T05:00:00Z","v":27687518,"vw":6.168988},{"c":7,"h":7.0685,"l":6.7801,"n":31928,"o":6.98,"t":"2025-01-14T05:00:00Z","v":12600086,"vw":6.947998},{"c":7.93,"h":8.13,"l":7.2561,"n":44081,"o":7.32,"t":"2025-01-15T05:00:00Z","v":22272674,"vw":7.66585},{"c":7.49,"h":7.6193,"l":7.13,"n":44755,"o":7.4999,"t":"2025-01-16T05:00:00Z","v":17982491,"vw":7.371839},{"c":8.29,"h":8.34,"l":7.78,"n":44579,"o":7.87,"t":"2025-01-17T05:00:00Z","v":22077726,"vw":7.973989},{"c":7.325,"h":7.585,"l":7.08,"n":80448,"o":7.42,"t":"2025-01-21T05:00:00Z","v":25942260,"vw":7.323451},{"c":7.07,"h":7.3,"l":6.99,"n":49830,"o":7.27,"t":"2025-01-22T05:00:00Z","v":16647475,"vw":7.124641},{"c":7,"h":7.2399,"l":6.77,"n":69044,"o":6.94,"t":"2025-01-23T05:00:00Z","v":28692896,"vw":7.026589},{"c":7.37,"h":7.7896,"l":7.3401,"n":46848,"o":7.67,"t":"2025-01-24T05:00:00Z","v":18011623,"vw":7.59855},{"c":6.53,"h":6.56,"l":6.08,"n":92443,"o":6.34,"t":"2025-01-27T05:00:00Z","v":28356455,"vw":6.336343},{"c":6.32,"h":6.8013,"l":6.31,"n":36170,"o":6.62,"t":"2025-01-28T05:00:00Z","v":12195930,"vw":6.567758},{"c":6.455,"h":6.6499,"l":6.122,"n":40153,"o":6.37,"t":"2025-01-29T05:00:00Z","v":17304774,"vw":6.35871},{"c":6.82,"h":7.08,"l":6.81,"n":38285,"o":6.95,"t":"2025-01-30T05:00:00Z","v":15086483,"vw":6.978417},{"c":7.17,"h":7.73,"l":7.04,"n":64034,"o":7.38,"t":"2025-01-31T05:00:00Z","v":28088913,"vw":7.379309},{"c":4.52,"h":4.825,"l":3.9,"n":448536,"o":3.94,"t":"2025-02-03T05:00:00Z","v":164491898,"vw":4.449977},{"c":4.63,"h":5.07,"l":4.57,"n":156322,"o":4.84,"t":"2025-02-04T05:00:00Z","v":72712328,"vw":4.826895},{"c":4.695,"h":4.89,"l":4.54,"n":85834,"o":4.87,"t":"2025-02-05T05:00:00Z","v":41298181,"vw":4.704436},{"c":4.55,"h":4.7569,"l":4.4,"n":96414,"o":4.72,"t":"2025-02-06T05:00:00Z","v":41169922,"vw":4.534742},{"c":4.1,"h":4.8,"l":4.06,"n":103305,"o":4.8,"t":"2025-02-07T05:00:00Z","v":53789021,"vw":4.462841},{"c":4.4,"h":4.44,"l":4.26,"n":52797,"o":4.34,"t":"2025-02-10T05:00:00Z","v":26188733,"vw":4.345897},{"c":4.11,"h":4.37,"l":4.06,"n":67456,"o":4.31,"t":"2025-02-11T05:00:00Z","v":26007043,"vw":4.199354},{"c":4.36,"h":4.42,"l":3.94,"n":72753,"o":4.02,"t":"2025-02-12T05:00:00Z","v":46688530,"vw":4.222867},{"c":4.29,"h":4.32,"l":4.14,"n":57658,"o":4.26,"t":"2025-02-13T05:00:00Z","v":27861378,"vw":4.233066},{"c":4.52,"h":4.73,"l":4.39,"n":57707,"o":4.43,"t":"2025-02-14T05:00:00Z","v":35142881,"vw":4.565953},{"c":4.18,"h":4.5,"l":4.1,"n":79609,"o":4.5,"t":"2025-02-18T05:00:00Z","v":42166879,"vw":4.239763},{"c":4.46,"h":4.5091,"l":4.33,"n":40690,"o":4.46,"t":"2025-02-19T05:00:00Z","v":25725230,"vw":4.429442},{"c":4.57,"h":4.64,"l":4.4101,"n":39173,"o":4.6,"t":"2025-02-20T05:00:00Z","v":37167600,"vw":4.542145},{"c":4.15,"h":4.84,"l":4.12,"n":91045,"o":4.82,"t":"2025-02-21T05:00:00Z","v":66608362,"vw":4.424017},{"c":4.19,"h":4.3397,"l":4.12,"n":72982,"o":4.28,"t":"2025-02-24T05:00:00Z","v":64461925,"vw":4.229581},{"c":3.7,"h":3.7999,"l":3.29,"n":117607,"o":3.45,"t":"2025-02-25T05:00:00Z","v":95305410,"vw":3.496749},{"c":3.26,"h":3.6,"l":3.01,"n":85273,"o":3.34,"t":"2025-02-26T05:00:00Z","v":60538250,"vw":3.277217},{"c":3,"h":3.28,"l":2.97,"n":56869,"o":3.25,"t":"2025-02-27T05:00:00Z","v":47050914,"vw":3.14632},{"c":2.92,"h":3.0099,"l":2.7,"n":73285,"o":2.76,"t":"2025-02-28T05:00:00Z","v":64972421,"vw":2.892404},{"c":2.65,"h":3.31,"l":2.58,"n":86513,"o":3.28,"t":"2025-03-03T05:00:00Z","v":69190929,"vw":2.941133},{"c":2.69,"h":2.83,"l":2.34,"n":59903,"o":2.5,"t":"2025-03-04T05:00:00Z","v":49313269,"vw":2.611508},{"c":2.93,"h":2.94,"l":2.74,"n":38516,"o":2.85,"t":"2025-03-05T05:00:00Z","v":35410123,"vw":2.831749},{"c":2.84,"h":3.04,"l":2.77,"n":47843,"o":2.97,"t":"2025-03-06T05:00:00Z","v":55664334,"vw":2.893707},{"c":2.72,"h":2.98,"l":2.68,"n":46443,"o":2.79,"t":"2025-03-07T05:00:00Z","v":47087035,"vw":2.791818},{"c":2.01,"h":2.6191,"l":1.85,"n":74030,"o":2.61,"t":"2025-03-10T04:00:00Z","v":72141114,"vw":2.18916},{"c":2.17,"h":2.19,"l":1.9201,"n":39992,"o":2.1,"t":"2025-03-11T04:00:00Z","v":52755020,"vw":2.068885},{"c":2.01,"h":2.0792,"l":1.91,"n":54245,"o":2.07,"t":"2025-03-12T04:00:00Z","v":48651373,"vw":1.988393},{"c":1.94,"h":2.04,"l":1.87,"n":29081,"o":2.04,"t":"2025-03-13T04:00:00Z","v":31076089,"vw":1.955583},{"c":2.115,"h":2.14,"l":1.995,"n":28179,"o":2.04,"t":"2025-03-14T04:00:00Z","v":33451718,"vw":2.088878},{"c":2.13,"h":2.16,"l":2,"n":29310,"o":2.03,"t":"2025-03-17T04:00:00Z","v":35614889,"vw":2.07341},{"c":2.04,"h":2.05,"l":1.97,"n":24108,"o":2.04,"t":"2025-03-18T04:00:00Z","v":24577662,"vw":2.00105},{"c":2.32,"h":2.37,"l":2.24,"n":35244,"o":2.275,"t":"2025-03-19T04:00:00Z","v":45866663,"vw":2.316694},{"c":2.185,"h":2.27,"l":2.13,"n":26932,"o":2.21,"t":"2025-03-20T04:00:00Z","v":41275755,"vw":2.193712},{"c":2.185,"h":2.2,"l":2.1,"n":15713,"o":2.13,"t":"2025-03-21T04:00:00Z","v":19338697,"vw":2.149987},{"c":2.44,"h":2.47,"l":2.39,"n":32804,"o":2.405,"t":"2025-03-24T04:00:00Z","v":36073340,"vw":2.429205},{"c":2.405,"h":2.42,"l":2.35,"n":22200,"o":2.4,"t":"2025-03-25T04:00:00Z","v":24141050,"vw":2.388576},{"c":2.225,"h":2.36,"l":2.18,"n":26388,"o":2.35,"t":"2025-03-26T04:00:00Z","v":23306403,"vw":2.257069},{"c":2.23,"h":2.27,"l":2.18,"n":20115,"o":2.22,"t":"2025-03-27T04:00:00Z","v":21483623,"vw":2.226171},{"c":1.925,"h":1.99,"l":1.91,"n":39126,"o":1.98,"t":"2025-03-28T04:00:00Z","v":33700424,"vw":1.943437},{"c":1.835,"h":1.89,"l":1.77,"n":27932,"o":1.82,"t":"2025-03-31T04:00:00Z","v":36663422,"vw":1.844856},{"c":1.995,"h":2.04,"l":1.85,"n":27807,"o":1.92,"t":"2025-04-01T04:00:00Z","v":52403491,"vw":1.969799},{"c":2.005,"h":2.02,"l":1.88,"n":34244,"o":1.895,"t":"2025-04-02T04:00:00Z","v":60419680,"vw":1.961059},{"c":1.73,"h":1.76,"l":1.67,"n":36901,"o":1.71,"t":"2025-04-03T04:00:00Z","v":65380093,"vw":1.717408},{"c":1.78,"h":1.82,"l":1.7,"n":25694,"o":1.73,"t":"2025-04-04T04:00:00Z","v":59159989,"vw":1.760938},{"c":1.26,"h":1.44,"l":1.15,"n":62362,"o":1.18,"t":"2025-04-07T04:00:00Z","v":109143378,"vw":1.27735},{"c":1.12,"h":1.32,"l":1.11,"n":38677,"o":1.32,"t":"2025-04-08T04:00:00Z","v":72971216,"vw":1.202736},{"c":27.895,"h":28.86,"l":22.2,"n":19855,"o":22.2,"t":"2025-04-09T04:00:00Z","v":2890316,"vw":25.410552},{"c":23.34,"h":26.1679,"l":22.1001,"n":22037,"o":26.08,"t":"2025-04-10T04:00:00Z","v":2076335,"vw":23.870788},{"c":25.16,"h":25.93,"l":24.37,"n":13123,"o":24.87,"t":"2025-04-11T04:00:00Z","v":1284083,"vw":25.153329},{"c":27.45,"h":29.08,"l":26.71,"n":19776,"o":28.57,"t":"2025-04-14T04:00:00Z","v":1971773,"vw":27.813907},{"c":26.46,"h":28.21,"l":26.11,"n":11530,"o":27.555,"t":"2025-04-15T04:00:00Z","v":1104748,"vw":26.819349},{"c":25.79,"h":26.59,"l":24.12,"n":10393,"o":25.3,"t":"2025-04-16T04:00:00Z","v":1098315,"vw":25.36362},{"c":25.56,"h":26.6819,"l":24.93,"n":8230,"o":26.01,"t":"2025-04-17T04:00:00Z","v":849451,"vw":25.884866},{"c":25.27,"h":27.46,"l":24.97,"n":9877,"o":27,"t":"2025-04-21T04:00:00Z","v":886809,"vw":26.271663},{"c":29.43,"h":30.27,"l":27.0026,"n":18382,"o":27.11,"t":"2025-04-22T04:00:00Z","v":1902341,"vw":28.933712},{"c":32.44,"h":33.95,"l":31.51,"n":18293,"o":33.33,"t":"2025-04-23T04:00:00Z","v":1893936,"vw":32.694375},{"c":31.48,"h":32.03,"l":30.86,"n":13111,"o":31.26,"t":"2025-04-24T04:00:00Z","v":1236539,"vw":31.523423},{"c":32.97,"h":33.81,"l":31.26,"n":16066,"o":31.66,"t":"2025-04-25T04:00:00Z","v":1467768,"vw":32.686592},{"c":32.59,"h":32.8,"l":30.72,"n":15056,"o":32.63,"t":"2025-04-28T04:00:00Z","v":1228001,"vw":31.96133},{"c":33.52,"h":33.86,"l":32.99,"n":12101,"o":33.25,"t":"2025-04-29T04:00:00Z","v":1185752,"vw":33.46836},{"c":32.14,"h":32.38,"l":30.19,"n":13717,"o":31.56,"t":"2025-04-30T04:00:00Z","v":1115128,"vw":31.085124},{"c":34.27,"h":35.35,"l":33.6,"n":13675,"o":34.55,"t":"2025-05-01T04:00:00Z","v":1285958,"vw":34.49263},{"c":34.08,"h":35.18,"l":33.66,"n":11677,"o":33.86,"t":"2025-05-02T04:00:00Z","v":890649,"vw":34.300363},{"c":33.09,"h":33.5,"l":32.181,"n":9099,"o":32.47,"t":"2025-05-05T04:00:00Z","v":653984,"vw":32.763191},{"c":31.87,"h":32.37,"l":30.6397,"n":10980,"o":30.95,"t":"2025-05-06T04:00:00Z","v":964375,"vw":31.361215},{"c":32.25,"h":33.6892,"l":31.9,"n":8187,"o":33.29,"t":"2025-05-07T04:00:00Z","v":687365,"vw":32.881139},{"c":43.86,"h":44.6,"l":38.3101,"n":37004,"o":38.5,"t":"2025-05-08T04:00:00Z","v":2922121,"vw":41.087152},{"c":52.82,"h":55.0993,"l":50.35,"n":63974,"o":53.27,"t":"2025-05-09T04:00:00Z","v":4767016,"vw":52.618737},{"c":58.44,"h":63.64,"l":56.0701,"n":49351,"o":62.89,"t":"2025-05-12T04:00:00Z","v":3489991,"vw":60.338539},{"c":69.36,"h":71.67,"l":61.65,"n":51180,"o":62.42,"t":"2025-05-13T04:00:00Z","v":4270079,"vw":65.388026},{"c":64.87,"h":66.0997,"l":61.97,"n":42895,"o":65.3,"t":"2025-05-14T04:00:00Z","v":3112198,"vw":64.040387},{"c":61.16,"h":64.87,"l":58.59,"n":38868,"o":62.8,"t":"2025-05-15T04:00:00Z","v":3689818,"vw":61.592922},{"c":64.22,"h":65.29,"l":63.11,"n":28108,"o":64.53,"t":"2025-05-16T04:00:00Z","v":2438583,"vw":64.065334},{"c":60.5,"h":61.83,"l":54.4,"n":49443,"o":54.65,"t":"2025-05-19T04:00:00Z","v":4196142,"vw":58.28644},{"c":59.675,"h":60.06,"l":56.8,"n":32694,"o":58.74,"t":"2025-05-20T04:00:00Z","v":2585862,"vw":58.511621},{"c":60.16,"h":65.02,"l":57.21,"n":53553,"o":60.87,"t":"2025-05-21T04:00:00Z","v":5776922,"vw":60.602869},{"c":65.99,"h":68.13,"l":65.38,"n":41553,"o":66.75,"t":"2025-05-22T04:00:00Z","v":3093903,"vw":66.969921},{"c":62.19,"h":63.8,"l":61.45,"n":46436,"o":62.09,"t":"2025-05-23T04:00:00Z","v":3596104,"vw":62.762196},{"c":68.22,"h":69.52,"l":65.62,"n":38101,"o":67.3,"t":"2025-05-27T04:00:00Z","v":2916474,"vw":67.61357},{"c":64.63,"h":68.31,"l":64.42,"n":26360,"o":67.58,"t":"2025-05-28T04:00:00Z","v":2127687,"vw":65.908678},{"c":66.01,"h":68.15,"l":64.76,"n":36618,"o":68.06,"t":"2025-05-29T04:00:00Z","v":3310627,"vw":66.285365},{"c":62.18,"h":64.38,"l":60.3,"n":30717,"o":63.25,"t":"2025-05-30T04:00:00Z","v":2323750,"vw":61.978888},{"c":60.04,"h":61.68,"l":58.25,"n":30543,"o":58.43,"t":"2025-06-02T04:00:00Z","v":2203475,"vw":59.888241},{"c":64.34,"h":65.78,"l":63.4,"n":23173,"o":64.25,"t":"2025-06-03T04:00:00Z","v":2016716,"vw":64.426177},{"c":64.32,"h":67.06,"l":62.7401,"n":30371,"o":63.9,"t":"2025-06-04T04:00:00Z","v":2389801,"vw":64.986217},{"c":59.57,"h":64.68,"l":58.41,"n":50798,"o":64.56,"t":"2025-06-05T04:00:00Z","v":4015643,"vw":61.312626},{"c":57.37,"h":59.6605,"l":57.28,"n":30828,"o":57.42,"t":"2025-06-06T04:00:00Z","v":2406490,"vw":58.263465},{"c":61.78,"h":62.32,"l":58.57,"n":30635,"o":59.835,"t":"2025-06-09T04:00:00Z","v":2550994,"vw":60.614389},{"c":71.07,"h":72.62,"l":67.09,"n":59406,"o":70.31,"t":"2025-06-10T04:00:00Z","v":4729730,"vw":69.719246},{"c":73,"h":76.451,"l":71.6662,"n":51374,"o":73.25,"t":"2025-06-11T04:00:00Z","v":4074773,"vw":74.193482},{"c":66.82,"h":70.93,"l":66.62,"n":47375,"o":69.08,"t":"2025-06-12T04:00:00Z","v":3755149,"vw":69.119827},{"c":58.58,"h":61.34,"l":57.39,"n":66123,"o":59.46,"t":"2025-06-13T04:00:00Z","v":4633528,"vw":59.114784},{"c":64.62,"h":65.12,"l":62.26,"n":40121,"o":62.43,"t":"2025-06-16T04:00:00Z","v":3163653,"vw":63.665683},{"c":58.14,"h":60.0685,"l":54.53,"n":75648,"o":59.58,"t":"2025-06-17T04:00:00Z","v":5943036,"vw":57.165377},{"c":56.38,"h":58.58,"l":55.24,"n":50071,"o":55.5,"t":"2025-06-18T04:00:00Z","v":3699666,"vw":56.86443},{"c":52.74,"h":59.3999,"l":50.79,"n":66750,"o":59.15,"t":"2025-06-20T04:00:00Z","v":5071848,"vw":54.751796},{"c":48.39,"h":48.94,"l":42.9122,"n":132025,"o":45.5,"t":"2025-06-23T04:00:00Z","v":9796906,"vw":46.479574},{"c":53.4,"h":55.365,"l":52.14,"n":53073,"o":52.55,"t":"2025-06-24T04:00:00Z","v":4124175,"vw":53.704464},{"c":53.2,"h":53.83,"l":51.4,"n":38711,"o":53.64,"t":"2025-06-25T04:00:00Z","v":2875731,"vw":52.722997},{"c":53.2,"h":54.3,"l":52.155,"n":36249,"o":53.4,"t":"2025-06-26T04:00:00Z","v":2490886,"vw":53.091528},{"c":52.23,"h":53.79,"l":51.0401,"n":29515,"o":52.8,"t":"2025-06-27T04:00:00Z","v":2134068,"vw":52.4218},{"c":56.6,"h":56.69,"l":52.92,"n":33641,"o":54.7,"t":"2025-06-30T04:00:00Z","v":2949131,"vw":54.95184},{"c":51.37,"h":53.6999,"l":51.28,"n":40588,"o":53.24,"t":"2025-07-01T04:00:00Z","v":2619423,"vw":52.298374},{"c":60.02,"h":60.25,"l":53.0113,"n":54690,"o":53.21,"t":"2025-07-02T04:00:00Z","v":5092216,"vw":57.249951},{"c":58.64,"h":61.58,"l":58.25,"n":34926,"o":59.56,"t":"2025-07-03T04:00:00Z","v":2668450,"vw":59.997011},{"c":57.08,"h":58.3,"l":55.71,"n":31085,"o":57.68,"t":"2025-07-07T04:00:00Z","v":2312918,"vw":57.00243},{"c":60.1,"h":60.9,"l":57.71,"n":31835,"o":58.73,"t":"2025-07-08T04:00:00Z","v":3045146,"vw":59.317896},{"c":67.43,"h":68.72,"l":60.95,"n":58821,"o":62.61,"t":"2025-07-09T04:00:00Z","v":4980921,"vw":64.189267},{"c":69.82,"h":70.9999,"l":66.95,"n":76144,"o":68.52,"t":"2025-07-10T04:00:00Z","v":5397385,"vw":68.93273},{"c":79.41,"h":79.55,"l":75.72,"n":84838,"o":78.71,"t":"2025-07-11T04:00:00Z","v":5846610,"vw":78.013122},{"c":78.74,"h":82.53,"l":77.88,"n":76093,"o":81.4,"t":"2025-07-14T04:00:00Z","v":4798949,"vw":79.938542},{"c":80.98,"h":83.969,"l":77.01,"n":83028,"o":80.43,"t":"2025-07-15T04:00:00Z","v":6567379,"vw":81.330928},{"c":99.15,"h":99.2,"l":87.62,"n":134004,"o":88,"t":"2025-07-16T04:00:00Z","v":9296014,"vw":93.053945},{"c":100.86,"h":103.26,"l":97.96,"n":115371,"o":101.4,"t":"2025-07-17T04:00:00Z","v":7074189,"vw":100.76225},{"c":108.79,"h":116.13,"l":107.51,"n":149320,"o":113.13,"t":"2025-07-18T04:00:00Z","v":10247481,"vw":111.101413},{"c":120,"h":127.69,"l":119.075,"n":134253,"o":123.38,"t":"2025-07-21T04:00:00Z","v":7785821,"vw":123.586635},{"c":115.38,"h":121.04,"l":112.9101,"n":93668,"o":117.54,"t":"2025-07-22T04:00:00Z","v":6282894,"vw":116.842673},{"c":110.57,"h":115.21,"l":108.11,"n":79888,"o":115.21,"t":"2025-07-23T04:00:00Z","v":4707633,"vw":111.195543},{"c":119.95,"h":121.9499,"l":112.1621,"n":79116,"o":114.15,"t":"2025-07-24T04:00:00Z","v":5949902,"vw":118.125653},{"c":113.21,"h":118.67,"l":111.112,"n":63064,"o":117.74,"t":"2025-07-25T04:00:00Z","v":3920257,"vw":114.172106},{"c":122.37,"h":126.9,"l":119.44,"n":77406,"o":125.32,"t":"2025-07-28T04:00:00Z","v":4917183,"vw":122.886467},{"c":119.78,"h":126.9,"l":116.81,"n":61546,"o":126.86,"t":"2025-07-29T04:00:00Z","v":3853412,"vw":121.169996},{"c":119.4,"h":124.161,"l":114.12,"n":54314,"o":119.3,"t":"2025-07-30T04:00:00Z","v":3918764,"vw":119.751921},{"c":117.64,"h":123.06,"l":117.4304,"n":57190,"o":121.94,"t":"2025-07-31T04:00:00Z","v":3866160,"vw":120.52077},{"c":102.95,"h":112.2,"l":102.6201,"n":85788,"o":112.15,"t":"2025-08-01T04:00:00Z","v":5975076,"vw":107.607429},{"c":112.81,"h":115.63,"l":105.9116,"n":63136,"o":106.39,"t":"2025-08-04T04:00:00Z","v":4177856,"vw":111.338769},{"c":106.59,"h":112.03,"l":105.46,"n":56415,"o":110.45,"t":"2025-08-05T04:00:00Z","v":3690915,"vw":107.573302},{"c":113.39,"h":114.44,"l":106.5201,"n":43044,"o":107.45,"t":"2025-08-06T04:00:00Z","v":3362567,"vw":111.22745},{"c":125.03,"h":125.62,"l":119.442,"n":82271,"o":122.87,"t":"2025-08-07T04:00:00Z","v":5579582,"vw":122.925943},{"c":137.48,"h":137.86,"l":127.19,"n":106370,"o":127.81,"t":"2025-08-08T04:00:00Z","v":7699447,"vw":133.246656},{"c":150.83,"h":157.7999,"l":145.16,"n":133436,"o":145.4,"t":"2025-08-11T04:00:00Z","v":8140379,"vw":152.317194},{"c":169.35,"h":169.48,"l":157.16,"n":153167,"o":162.21,"t":"2025-08-12T04:00:00Z","v":8703956,"vw":163.688278},{"c":185.51,"h":186.675,"l":176.01,"n":164901,"o":183.49,"t":"2025-08-13T04:00:00Z","v":9094647,"vw":181.688037},{"c":169.37,"h":183.1799,"l":165.1,"n":204229,"o":169.25,"t":"2025-08-14T04:00:00Z","v":11710211,"vw":173.328005},{"c":157.51,"h":175.8,"l":156.57,"n":138868,"o":175.05,"t":"2025-08-15T04:00:00Z","v":8292111,"vw":163.428164},{"c":155.03,"h":157.14,"l":149.15,"n":97162,"o":155.15,"t":"2025-08-18T04:00:00Z","v":5415807,"vw":153.572927},{"c":139.06,"h":153.91,"l":137.26,"n":118792,"o":152.135,"t":"2025-08-19T04:00:00Z","v":7280638,"vw":143.368516},{"c":153.62,"h":154.52,"l":136.91,"n":111898,"o":142.72,"t":"2025-08-20T04:00:00Z","v":7586179,"vw":147.410115},{"c":144.31,"h":152.1999,"l":143.37,"n":67365,"o":148.13,"t":"2025-08-21T04:00:00Z","v":4290388,"vw":147.056346},{"c":187.06,"h":188.7299,"l":145.8301,"n":238528,"o":146.94,"t":"2025-08-22T04:00:00Z","v":15607399,"vw":174.187263},{"c":154.47,"h":174.97,"l":154.01,"n":208746,"o":172.51,"t":"2025-08-25T04:00:00Z","v":9687740,"vw":167.684701},{"c":166.815,"h":166.92,"l":155.51,"n":121707,"o":158.56,"t":"2025-08-26T04:00:00Z","v":6548329,"vw":161.620734},{"c":164.2,"h":171.4,"l":161.7975,"n":88695,"o":167.02,"t":"2025-08-27T04:00:00Z","v":5259351,"vw":167.658855},{"c":154.61,"h":167.5399,"l":153.76,"n":80569,"o":166.73,"t":"2025-08-28T04:00:00Z","v":4347822,"vw":160.448431},{"c":146.75,"h":151.08,"l":141.73,"n":141026,"o":151.01,"t":"2025-08-29T04:00:00Z","v":6851205,"vw":145.641714},{"c":141.71,"h":150.4999,"l":140.64,"n":83609,"o":144.04,"t":"2025-09-02T04:00:00Z","v":4670045,"vw":145.072234},{"c":155.44,"h":156.6799,"l":148.28,"n":69751,"o":148.91,"t":"2025-09-03T04:00:00Z","v":4020161,"vw":153.769838},{"c":141.27,"h":150.63,"l":140.22,"n":90123,"o":150,"t":"2025-09-04T04:00:00Z","v":4392187,"vw":144.240443},{"c":144.94,"h":154.8272,"l":139.4401,"n":113260,"o":153.58,"t":"2025-09-05T04:00:00Z","v":6789815,"vw":145.305919},{"c":141.97,"h":148.62,"l":141.56,"n":70454,"o":145.42,"t":"2025-09-08T04:00:00Z","v":4126516,"vw":145.381906},{"c":142.2,"h":146.83,"l":141,"n":55385,"o":145.34,"t":"2025-09-09T04:00:00Z","v":2939421,"vw":142.891054},{"c":144.07,"h":153.1,"l":142.41,"n":90496,"o":147.62,"t":"2025-09-10T04:00:00Z","v":5614335,"vw":148.280309},{"c":151.12,"h":152.65,"l":148.75,"n":64870,"o":150.1,"t":"2025-09-11T04:00:00Z","v":3879976,"vw":150.821918},{"c":168.33,"h":168.49,"l":156.68,"n":118867,"o":157.67,"t":"2025-09-12T04:00:00Z","v":5968610,"vw":161.985984},{"c":155.16,"h":158.75,"l":153.11,"n":118783,"o":157.55,"t":"2025-09-15T04:00:00Z","v":4992754,"vw":156.001814},{"c":154.9,"h":156.39,"l":149.87,"n":78327,"o":156,"t":"2025-09-16T04:00:00Z","v":4226390,"vw":152.846973},{"c":156.49,"h":157.52,"l":149.67,"n":102304,"o":155.42,"t":"2025-09-17T04:00:00Z","v":5387407,"vw":154.184711},{"c":161.38,"h":165.12,"l":159.5,"n":75417,"o":161.32,"t":"2025-09-18T04:00:00Z","v":4271426,"vw":162.526108},{"c":150.53,"h":158.1,"l":150.22,"n":93661,"o":156.58,"t":"2025-09-19T04:00:00Z","v":4007654,"vw":153.687997},{"c":129.99,"h":135.7985,"l":129.32,"n":185417,"o":134.45,"t":"2025-09-22T04:00:00Z","v":6601889,"vw":132.713794},{"c":130.9,"h":134.59,"l":129.53,"n":73342,"o":133.44,"t":"2025-09-23T04:00:00Z","v":3646829,"vw":132.04434},{"c":131.16,"h":134.17,"l":130.4347,"n":51738,"o":132.24,"t":"2025-09-24T04:00:00Z","v":2612541,"vw":132.030343},{"c":115.23,"h":122.3695,"l":109.21,"n":183068,"o":120.91,"t":"2025-09-25T04:00:00Z","v":9914111,"vw":116.453158},{"c":122.31,"h":124.67,"l":114.84,"n":100939,"o":115.49,"t":"2025-09-26T04:00:00Z","v":5889794,"vw":120.077915},{"c":132.06,"h":132.97,"l":126.74,"n":94938,"o":127.1,"t":"2025-09-29T04:00:00Z","v":4407709,"vw":130.442605},{"c":129.86,"h":130.8993,"l":125.4016,"n":60379,"o":130.23,"t":"2025-09-30T04:00:00Z","v":3003870,"vw":127.697208},{"c":140.65,"h":141.55,"l":137.4,"n":99911,"o":138.33,"t":"2025-10-01T04:00:00Z","v":5091408,"vw":139.642776},{"c":151.42,"h":152.9487,"l":141.02,"n":96952,"o":144.71,"t":"2025-10-02T04:00:00Z","v":4506362,"vw":147.950201},{"c":152.77,"h":158,"l":147.46,"n":98744,"o":151.42,"t":"2025-10-03T04:00:00Z","v":4860543,"vw":152.376859},{"c":166.88,"h":167.595,"l":156.91,"n":108843,"o":157.93,"t":"2025-10-06T04:00:00Z","v":4850552,"vw":162.913809},{"c":148.68,"h":169.45,"l":146.7,"n":189204,"o":169.27,"t":"2025-10-07T04:00:00Z","v":8804462,"vw":154.505117},{"c":150.85,"h":153.8,"l":145.63,"n":98397,"o":148.26,"t":"2025-10-08T04:00:00Z","v":5418901,"vw":149.519803},{"c":138.79,"h":143.18,"l":134.01,"n":164321,"o":143.02,"t":"2025-10-09T04:00:00Z","v":6945480,"vw":138.151264},{"c":116.85,"h":142.5737,"l":114,"n":262585,"o":140.73,"t":"2025-10-10T04:00:00Z","v":13725618,"vw":126.102157},{"c":132.25,"h":133.31,"l":121.7322,"n":117856,"o":123.05,"t":"2025-10-13T04:00:00Z","v":7133573,"vw":127.057545},{"c":122.82,"h":126.49,"l":110,"n":192927,"o":113.12,"t":"2025-10-14T04:00:00Z","v":11784820,"vw":120.027038},{"c":115.44,"h":122.86,"l":112.07,"n":148940,"o":121.33,"t":"2025-10-15T04:00:00Z","v":6482464,"vw":116.457285},{"c":108.4,"h":120.1,"l":107.33,"n":150561,"o":118.86,"t":"2025-10-16T04:00:00Z","v":8030740,"vw":112.270704},{"c":105.93,"h":107.11,"l":99.4474,"n":148725,"o":103.18,"t":"2025-10-17T04:00:00Z","v":8757982,"vw":103.721743},{"c":114.54,"h":118.28,"l":111.0801,"n":103547,"o":116.94,"t":"2025-10-20T04:00:00Z","v":5343536,"vw":115.102938},{"c":115.61,"h":122.0924,"l":106.93,"n":159439,"o":108.8,"t":"2025-10-21T04:00:00Z","v":9562518,"vw":115.804034},{"c":104.05,"h":108.3,"l":102.56,"n":134698,"o":106.92,"t":"2025-10-22T04:00:00Z","v":7954078,"vw":105.234373},{"c":106.96,"h":110.97,"l":103.99,"n":79827,"o":106.05,"t":"2025-10-23T04:00:00Z","v":6288473,"vw":107.535373},{"c":110.91,"h":113.33,"l":107.34,"n":90219,"o":113.09,"t":"2025-10-24T04:00:00Z","v":6230169,"vw":109.934061},{"c":125.79,"h":128.2,"l":121.75,"n":112758,"o":124,"t":"2025-10-27T04:00:00Z","v":5748655,"vw":125.382993},{"c":116.18,"h":124.7182,"l":115.39,"n":101296,"o":122.83,"t":"2025-10-28T04:00:00Z","v":5240978,"vw":120.944654},{"c":108.38,"h":115.6599,"l":104.6,"n":113898,"o":115.23,"t":"2025-10-29T04:00:00Z","v":5877047,"vw":110.464268},{"c":96.21,"h":103.44,"l":95.65,"n":155877,"o":103.26,"t":"2025-10-30T04:00:00Z","v":7901337,"vw":99.732383},{"c":106.58,"h":107.51,"l":102.2,"n":63938,"o":104.92,"t":"2025-10-31T04:00:00Z","v":4577833,"vw":104.662321},{"c":89.67,"h":98.42,"l":88.21,"n":179090,"o":97.51,"t":"2025-11-03T05:00:00Z","v":8826406,"vw":92.410263},{"c":70.92,"h":89.8299,"l":67.01,"n":272780,"o":85,"t":"2025-11-04T05:00:00Z","v":19366927,"vw":77.183143},{"c":81.595,"h":82.88,"l":75.6211,"n":107099,"o":76.7,"t":"2025-11-05T05:00:00Z","v":7705514,"vw":79.621668},{"c":74.53,"h":77.45,"l":71.725,"n":91418,"o":77.22,"t":"2025-11-06T05:00:00Z","v":7235618,"vw":74.939436},{"c":81.64,"h":82.06,"l":69.31,"n":95569,"o":71.07,"t":"2025-11-07T05:00:00Z","v":7641468,"vw":76.511048},{"c":86.47,"h":88.38,"l":83.3029,"n":79015,"o":88.34,"t":"2025-11-10T05:00:00Z","v":5988322,"vw":85.384876},{"c":79.98,"h":86,"l":79.42,"n":66767,"o":84.7,"t":"2025-11-11T05:00:00Z","v":4858078,"vw":82.006136},{"c":79,"h":86.25,"l":76.83,"n":87294,"o":86,"t":"2025-11-12T05:00:00Z","v":6805542,"vw":80.222848},{"c":67.18,"h":81.56,"l":66.55,"n":118957,"o":79.56,"t":"2025-11-13T05:00:00Z","v":9132345,"vw":72.409776},{"c":66.08,"h":71.1,"l":64.58,"n":101760,"o":65.8,"t":"2025-11-14T05:00:00Z","v":9199875,"vw":68.251486},{"c":60.32,"h":69,"l":58.28,"n":100543,"o":65.09,"t":"2025-11-17T05:00:00Z","v":10412246,"vw":62.792327},{"c":65.1,"h":67.0875,"l":61.48,"n":65781,"o":62.54,"t":"2025-11-18T05:00:00Z","v":7622056,"vw":65.007381},{"c":57.61,"h":64.4485,"l":54.53,"n":122279,"o":61.18,"t":"2025-11-19T05:00:00Z","v":13038281,"vw":58.000523},{"c":53.28,"h":60.6145,"l":51.54,"n":106004,"o":60.21,"t":"2025-11-20T05:00:00Z","v":12107689,"vw":54.936838},{"c":49.66,"h":52.39,"l":47.3676,"n":136695,"o":49.25,"t":"2025-11-21T05:00:00Z","v":12019848,"vw":50.028486},{"c":58.29,"h":58.73,"l":51.3003,"n":89877,"o":51.85,"t":"2025-11-24T05:00:00Z","v":7978366,"vw":55.521938},{"c":56.45,"h":57.5504,"l":53.44,"n":68187,"o":55.64,"t":"2025-11-25T05:00:00Z","v":5866848,"vw":55.662245},{"c":60.11,"h":60.86,"l":55.3,"n":66219,"o":56.58,"t":"2025-11-26T05:00:00Z","v":5912053,"vw":58.522285},{"c":60.42,"h":62.98,"l":59.53,"n":51772,"o":62.61,"t":"2025-11-28T05:00:00Z","v":3999916,"vw":61.172405},{"c":49.18,"h":52.315,"l":47.71,"n":112052,"o":51.7,"t":"2025-12-01T05:00:00Z","v":9698556,"vw":49.368385},{"c":57.11,"h":59.02,"l":52.5,"n":76353,"o":52.85,"t":"2025-12-02T05:00:00Z","v":7258305,"vw":56.862629},{"c":63.32,"h":64.04,"l":60.04,"n":97697,"o":60.79,"t":"2025-12-03T05:00:00Z","v":8646326,"vw":62.053545},{"c":63.26,"h":66.78,"l":60.37,"n":86445,"o":65.17,"t":"2025-12-04T05:00:00Z","v":7765673,"vw":63.860622},{"c":58.44,"h":63.94,"l":56.94,"n":96615,"o":61.64,"t":"2025-12-05T05:00:00Z","v":8218672,"vw":60.031747},{"c":62.87,"h":64.4,"l":60.55,"n":59239,"o":63.26,"t":"2025-12-08T05:00:00Z","v":5410912,"vw":62.247891},{"c":70.53,"h":73.4,"l":61.3,"n":102771,"o":61.75,"t":"2025-12-09T05:00:00Z","v":8665849,"vw":69.549219},{"c":71.72,"h":75.66,"l":69.41,"n":91687,"o":70.38,"t":"2025-12-10T05:00:00Z","v":8518638,"vw":72.629387},{"c":65.98,"h":66.5,"l":62.6326,"n":78721,"o":64.39,"t":"2025-12-11T05:00:00Z","v":6544481,"vw":64.496414},{"c":60.01,"h":66.99,"l":58.65,"n":84156,"o":66.08,"t":"2025-12-12T05:00:00Z","v":7524521,"vw":61.343031},{"c":53.99,"h":62.56,"l":52.73,"n":88198,"o":61.94,"t":"2025-12-15T05:00:00Z","v":8452024,"vw":56.620625},{"c":54.65,"h":55.6615,"l":53.2775,"n":53319,"o":54,"t":"2025-12-16T05:00:00Z","v":5570007,"vw":54.367873},{"c":49.87,"h":57.63,"l":48.79,"n":103780,"o":54.3,"t":"2025-12-17T05:00:00Z","v":10495240,"vw":53.173819},{"c":48.53,"h":56.1056,"l":48.3439,"n":86722,"o":54.89,"t":"2025-12-18T05:00:00Z","v":9564439,"vw":51.559698},{"c":55.98,"h":56.71,"l":53.93,"n":67097,"o":54.69,"t":"2025-12-19T05:00:00Z","v":6372954,"vw":55.31498},{"c":55.15,"h":58.89,"l":54.7281,"n":55710,"o":58.375,"t":"2025-12-22T05:00:00Z","v":5031481,"vw":57.158194},{"c":54.95,"h":55.56,"l":52.28,"n":53180,"o":53.84,"t":"2025-12-23T05:00:00Z","v":4636125,"vw":53.724889},{"c":53.72,"h":54.27,"l":51.7601,"n":38187,"o":53.3,"t":"2025-12-24T05:00:00Z","v":3535668,"vw":53.121268},{"c":53.38,"h":55.25,"l":52.02,"n":53099,"o":55.12,"t":"2025-12-26T05:00:00Z","v":4311342,"vw":53.18013},{"c":53.15,"h":54.522,"l":52.63,"n":66356,"o":53.18,"t":"2025-12-29T05:00:00Z","v":5739704,"vw":53.426533},{"c":54.23,"h":56.18,"l":53.77,"n":44177,"o":54.68,"t":"2025-12-30T05:00:00Z","v":4372569,"vw":54.880007},{"c":54.7,"h":56.29,"l":54.23,"n":28447,"o":56.17,"t":"2025-12-31T05:00:00Z","v":2615441,"vw":55.042754},{"c":60.36,"h":61.55,"l":56.581,"n":74708,"o":57.07,"t":"2026-01-02T05:00:00Z","v":8992388,"vw":59.842017},{"c":65.08,"h":66,"l":60.81,"n":93367,"o":61.58,"t":"2026-01-05T05:00:00Z","v":7463222,"vw":63.306508},{"c":64.86,"h":67.65,"l":62.46,"n":89984,"o":67.58,"t":"2026-01-06T05:00:00Z","v":6299893,"vw":65.36066},{"c":60.45,"h":63.19,"l":59.9,"n":54298,"o":62.7,"t":"2026-01-07T05:00:00Z","v":4318319,"vw":61.342821},{"c":59.27,"h":60.53,"l":57,"n":44943,"o":57.95,"t":"2026-01-08T05:00:00Z","v":3777102,"vw":58.845604},{"c":57.855,"h":60.715,"l":57.21,"n":36219,"o":58.73,"t":"2026-01-09T05:00:00Z","v":3340696,"vw":58.938895},{"c":59.02,"h":60.72,"l":57.74,"n":36546,"o":57.87,"t":"2026-01-12T05:00:00Z","v":3344287,"vw":59.307988},{"c":63.02,"h":63.7,"l":60.2,"n":55745,"o":61.08,"t":"2026-01-13T05:00:00Z","v":4269893,"vw":62.055699},{"c":70.13,"h":71.06,"l":67.17,"n":94615,"o":67.58,"t":"2026-01-14T05:00:00Z","v":7156318,"vw":69.047667},{"c":65.87,"h":69.76,"l":65.43,"n":63803,"o":69.58,"t":"2026-01-15T05:00:00Z","v":5369638,"vw":67.062679},{"c":66.03,"h":67.2,"l":64.3904,"n":39825,"o":66.98,"t":"2026-01-16T05:00:00Z","v":2893200,"vw":65.615866},{"c":54.27,"h":57.52,"l":53.35,"n":110700,"o":56.89,"t":"2026-01-20T05:00:00Z","v":7820097,"vw":54.714118},{"c":55.26,"h":56.573,"l":49.21,"n":91328,"o":53.15,"t":"2026-01-21T05:00:00Z","v":7437947,"vw":52.916572},{"c":51.88,"h":53.28,"l":50.61,"n":58400,"o":53.01,"t":"2026-01-22T05:00:00Z","v":4555264,"vw":52.091365},{"c":51.87,"h":54.67,"l":50.17,"n":51739,"o":51.79,"t":"2026-01-23T05:00:00Z","v":4115127,"vw":52.354596},{"c":50.47,"h":52.2,"l":49.59,"n":45608,"o":50,"t":"2026-01-26T05:00:00Z","v":3569435,"vw":50.86053},{"c":54.65,"h":54.9,"l":50.63,"n":44491,"o":51.34,"t":"2026-01-27T05:00:00Z","v":4299028,"vw":52.669409},{"c":54.31,"h":55.24,"l":53.19,"n":35987,"o":54.76,"t":"2026-01-28T05:00:00Z","v":3416279,"vw":54.344975},{"c":46.58,"h":51,"l":44.87,"n":98452,"o":50.72,"t":"2026-01-29T05:00:00Z","v":7823008,"vw":47.534955},{"c":42.37,"h":45.23,"l":41.04,"n":71498,"o":44.16,"t":"2026-01-30T05:00:00Z","v":6729268,"vw":43.565795},{"c":31.13,"h":33.62,"l":30.815,"n":170939,"o":31.1,"t":"2026-02-02T05:00:00Z","v":14171999,"vw":32.159702},{"c":30.5,"h":31.5,"l":25.5,"n":131049,"o":30.79,"t":"2026-02-03T05:00:00Z","v":14621793,"vw":28.522532},{"c":27.03,"h":28.55,"l":24.58,"n":115573,"o":27.91,"t":"2026-02-04T05:00:00Z","v":13155832,"vw":26.528271},{"c":19.36,"h":25.45,"l":18.44,"n":184526,"o":24.72,"t":"2026-02-05T05:00:00Z","v":25076135,"vw":21.416027},{"c":23.42,"h":24.25,"l":21.23,"n":105515,"o":21.3,"t":"2026-02-06T05:00:00Z","v":14756804,"vw":22.924873},{"c":25.02,"h":25.53,"l":22.4,"n":67003,"o":22.68,"t":"2026-02-09T05:00:00Z","v":7899540,"vw":24.284901},{"c":22.34,"h":23.16,"l":21.8,"n":83027,"o":22.69,"t":"2026-02-10T05:00:00Z","v":7976437,"vw":22.449506},{"c":21.04,"h":21.97,"l":19.86,"n":83840,"o":21.77,"t":"2026-02-11T05:00:00Z","v":8536379,"vw":20.642212},{"c":20.18,"h":21.92,"l":19.8,"n":55899,"o":21.74,"t":"2026-02-12T05:00:00Z","v":5657200,"vw":20.566604},{"c":22.92,"h":23.52,"l":21.24,"n":62031,"o":21.46,"t":"2026-02-13T05:00:00Z","v":6731022,"vw":22.63298},{"c":21.8,"h":22.24,"l":20.54,"n":64573,"o":21.62,"t":"2026-02-17T05:00:00Z","v":5780586,"vw":21.378558},{"c":20.54,"h":22.12,"l":20.195,"n":49031,"o":21.07,"t":"2026-02-18T05:00:00Z","v":5117370,"vw":21.159079},{"c":20.73,"h":20.8,"l":19.81,"n":61648,"o":20.21,"t":"2026-02-19T05:00:00Z","v":5699391,"vw":20.324079},{"c":21.18,"h":21.44,"l":20.42,"n":68575,"o":20.5,"t":"2026-02-20T05:00:00Z","v":6073871,"vw":20.954032},{"c":18.82,"h":20.09,"l":18.3,"n":58175,"o":20.025,"t":"2026-02-23T05:00:00Z","v":5694219,"vw":19.124315},{"c":18.78,"h":18.93,"l":17.6803,"n":41055,"o":17.85,"t":"2026-02-24T05:00:00Z","v":4675458,"vw":18.488604},{"c":23.25,"h":23.39,"l":20.92,"n":77809,"o":21.1,"t":"2026-02-25T05:00:00Z","v":9057155,"vw":22.471226},{"c":22.03,"h":23.25,"l":20.94,"n":57771,"o":23.04,"t":"2026-02-26T05:00:00Z","v":6224208,"vw":21.949704},{"c":19.77,"h":20.58,"l":19.4401,"n":48471,"o":20.4,"t":"2026-02-27T05:00:00Z","v":5554353,"vw":19.993593},{"c":22.16,"h":23.22,"l":19.79,"n":63744,"o":19.84,"t":"2026-03-02T05:00:00Z","v":9437259,"vw":22.082881},{"c":20.85,"h":21.61,"l":19.74,"n":51574,"o":20.43,"t":"2026-03-03T05:00:00Z","v":7246906,"vw":20.724134},{"c":24.53,"h":25.57,"l":22.68,"n":109566,"o":23.02,"t":"2026-03-04T05:00:00Z","v":14441959,"vw":24.36104},{"c":23.16,"h":24.05,"l":22.21,"n":84683,"o":23.69,"t":"2026-03-05T05:00:00Z","v":10011886,"vw":22.93386},{"c":20.6,"h":21.38,"l":20.05,"n":61018,"o":21.26,"t":"2026-03-06T05:00:00Z","v":9797839,"vw":20.632914},{"c":21.77,"h":22.175,"l":21.16,"n":37660,"o":21.35,"t":"2026-03-09T04:00:00Z","v":5263123,"vw":21.539142},{"c":21.83,"h":22.96,"l":21.1894,"n":48703,"o":22.2,"t":"2026-03-10T04:00:00Z","v":7168324,"vw":22.251722},{"c":22.66,"h":22.89,"l":21.68,"n":44419,"o":22.025,"t":"2026-03-11T04:00:00Z","v":5955057,"vw":22.345089},{"c":22.51,"h":23.08,"l":21.79,"n":48266,"o":22.22,"t":"2026-03-12T04:00:00Z","v":7035256,"vw":22.354665},{"c":23.17,"h":25.62,"l":22.9101,"n":65283,"o":24.99,"t":"2026-03-13T04:00:00Z","v":9882391,"vw":24.276209},{"c":28.22,"h":28.585,"l":26.54,"n":106245,"o":27.07,"t":"2026-03-16T04:00:00Z","v":11201226,"vw":27.624839},{"c":27.95,"h":28.91,"l":27.55,"n":75706,"o":27.95,"t":"2026-03-17T04:00:00Z","v":7188370,"vw":28.218914},{"c":24.67,"h":26.07,"l":24.24,"n":87521,"o":25.93,"t":"2026-03-18T04:00:00Z","v":11172234,"vw":24.946672},{"c":23.62,"h":23.99,"l":22.68,"n":53858,"o":23.29,"t":"2026-03-19T04:00:00Z","v":7922304,"vw":23.179012},{"c":23.41,"h":23.7494,"l":23.02,"n":34998,"o":23.7,"t":"2026-03-20T04:00:00Z","v":4841818,"vw":23.335355},{"c":23.88,"h":24.755,"l":23.06,"n":89328,"o":23.78,"t":"2026-03-23T04:00:00Z","v":10121459,"vw":23.968879},{"c":23,"h":24.03,"l":22.71,"n":53287,"o":23.77,"t":"2026-03-24T04:00:00Z","v":6209910,"vw":23.28636},{"c":24.23,"h":24.83,"l":23.7,"n":37110,"o":24.46,"t":"2026-03-25T04:00:00Z","v":5083893,"vw":24.262916},{"c":21.4,"h":22.41,"l":21.065,"n":59339,"o":22.02,"t":"2026-03-26T04:00:00Z","v":7379574,"vw":21.783113},{"c":20.16,"h":20.57,"l":19.73,"n":44879,"o":20.26,"t":"2026-03-27T04:00:00Z","v":5060222,"vw":20.028946},{"c":20.81,"h":22.01,"l":20.61,"n":38476,"o":21.82,"t":"2026-03-30T04:00:00Z","v":5041288,"vw":21.469357},{"c":22.35,"h":22.9,"l":21.1101,"n":55356,"o":21.55,"t":"2026-03-31T04:00:00Z","v":7688621,"vw":22.131508},{"c":23.31,"h":23.89,"l":22.59,"n":30026,"o":23.135,"t":"2026-04-01T04:00:00Z","v":4835564,"vw":23.124975},{"c":21.65,"h":21.85,"l":20.53,"n":43443,"o":20.85,"t":"2026-04-02T04:00:00Z","v":5261464,"vw":21.309315},{"c":23.31,"h":23.86,"l":22.87,"n":35476,"o":23.32,"t":"2026-04-06T04:00:00Z","v":5061268,"vw":23.387609},{"c":22.58,"h":22.65,"l":21.41,"n":39633,"o":21.97,"t":"2026-04-07T04:00:00Z","v":6835345,"vw":21.944063},{"c":24.7,"h":25.9,"l":24.16,"n":52328,"o":25.78,"t":"2026-04-08T04:00:00Z","v":6519393,"vw":24.891468},{"c":24.84,"h":25.13,"l":23.48,"n":37824,"o":23.95,"t":"2026-04-09T04:00:00Z","v":5036845,"vw":24.44587},{"c":25.66,"h":25.77,"l":24.63,"n":43188,"o":24.95,"t":"2026-04-10T04:00:00Z","v":5937942,"vw":25.336196},{"c":25.87,"h":25.97,"l":23.9501,"n":44898,"o":24.31,"t":"2026-04-13T04:00:00Z","v":5441525,"vw":24.885637},{"c":27,"h":29.415,"l":26.8,"n":72144,"o":28.43,"t":"2026-04-14T04:00:00Z","v":8887610,"vw":28.033951},{"c":28.43,"h":28.71,"l":27.07,"n":37153,"o":27.44,"t":"2026-04-15T04:00:00Z","v":5115245,"vw":27.806757},{"c":28.05,"h":28.08,"l":26.24,"n":61728,"o":27.82,"t":"2026-04-16T04:00:00Z","v":7035255,"vw":27.172105},{"c":29.71,"h":30.62,"l":28.8172,"n":79571,"o":29.18,"t":"2026-04-17T04:00:00Z","v":10022902,"vw":29.873805},{"c":27.31,"h":27.58,"l":25.95,"n":67387,"o":26.935,"t":"2026-04-20T04:00:00Z","v":6930745,"vw":26.726061},{"c":26.5,"h":27.28,"l":26.17,"n":42374,"o":26.74,"t":"2026-04-21T04:00:00Z","v":4933740,"vw":26.704239},{"c":28.76,"h":29.4,"l":28.455,"n":50677,"o":29.12,"t":"2026-04-22T04:00:00Z","v":5833583,"vw":28.908422},{"c":26.69,"h":27.4299,"l":25.9525,"n":51664,"o":26.94,"t":"2026-04-23T04:00:00Z","v":5258772,"vw":26.787892},{"c":26.84,"h":27.05,"l":26.36,"n":28094,"o":26.95,"t":"2026-04-24T04:00:00Z","v":3375541,"vw":26.715966},{"c":26.04,"h":27.03,"l":25.49,"n":32984,"o":26.65,"t":"2026-04-27T04:00:00Z","v":3437982,"vw":26.128762},{"c":26.32,"h":26.42,"l":25.36,"n":23308,"o":25.6,"t":"2026-04-28T04:00:00Z","v":3064949,"vw":25.795311},{"c":24.71,"h":26.47,"l":24.4,"n":35029,"o":26.45,"t":"2026-04-29T04:00:00Z","v":3973657,"vw":25.523751},{"c":25.36,"h":25.67,"l":25.05,"n":19555,"o":25.28,"t":"2026-04-30T04:00:00Z","v":2602533,"vw":25.390959},{"c":26.38,"h":26.92,"l":26.24,"n":24283,"o":26.47,"t":"2026-05-01T04:00:00Z","v":2467012,"vw":26.512306},{"c":27.51,"h":28.18,"l":26.86,"n":49465,"o":27.14,"t":"2026-05-04T04:00:00Z","v":4506908,"vw":27.554364},{"c":27.88,"h":28.58,"l":27.59,"n":35237,"o":28.38,"t":"2026-05-05T04:00:00Z","v":3158325,"vw":28.081282},{"c":27.32,"h":28.25,"l":27.04,"n":42854,"o":28.16,"t":"2026-05-06T04:00:00Z","v":3676651,"vw":27.567828},{"c":26.04,"h":26.72,"l":25.61,"n":44836,"o":26.72,"t":"2026-05-07T04:00:00Z","v":3803256,"vw":26.089699},{"c":26.51,"h":26.64,"l":25.4,"n":34596,"o":25.51,"t":"2026-05-08T04:00:00Z","v":3188330,"vw":26.007489},{"c":27.02,"h":27.1399,"l":26.16,"n":38699,"o":26.73,"t":"2026-05-11T04:00:00Z","v":4095547,"vw":26.818822},{"c":25.73,"h":25.775,"l":25.03,"n":39918,"o":25.68,"t":"2026-05-12T04:00:00Z","v":3515950,"vw":25.433892},{"c":25.03,"h":25.6901,"l":24.53,"n":38374,"o":25.58,"t":"2026-05-13T04:00:00Z","v":3532640,"vw":25.050615},{"c":26.03,"h":26.53,"l":24.805,"n":41256,"o":25.15,"t":"2026-05-14T04:00:00Z","v":4749769,"vw":25.981956},{"c":24.25,"h":24.82,"l":23.82,"n":40039,"o":24.82,"t":"2026-05-15T04:00:00Z","v":4172547,"vw":24.258139},{"c":22.09,"h":22.48,"l":21.075,"n":61336,"o":22.46,"t":"2026-05-18T04:00:00Z","v":6580172,"vw":21.732289},{"c":21.83,"h":22.0965,"l":21.43,"n":21307,"o":21.7,"t":"2026-05-19T04:00:00Z","v":2497614,"vw":21.831954},{"c":22.33,"h":22.55,"l":21.8,"n":24989,"o":22.07,"t":"2026-05-20T04:00:00Z","v":2454704,"vw":22.226557},{"c":22.39,"h":22.65,"l":21.58,"n":27605,"o":21.9,"t":"2026-05-21T04:00:00Z","v":2554815,"vw":22.077953},{"c":20.73,"h":22.15,"l":20.575,"n":41088,"o":22.07,"t":"2026-05-22T04:00:00Z","v":4138663,"vw":21.485022},{"c":20.84,"h":22.25,"l":20.5,"n":39176,"o":21.73,"t":"2026-05-26T04:00:00Z","v":4483462,"vw":21.319966},{"c":20.48,"h":20.945,"l":20.22,"n":33966,"o":20.73,"t":"2026-05-27T04:00:00Z","v":3250349,"vw":20.558069},{"c":19.66,"h":19.94,"l":18.67,"n":53789,"o":19.04,"t":"2026-05-28T04:00:00Z","v":6327874,"vw":19.238771},{"c":19.7,"h":20.25,"l":18.88,"n":39622,"o":19.27,"t":"2026-05-29T04:00:00Z","v":4434858,"vw":19.669068},{"c":19.45,"h":19.525,"l":18.51,"n":55331,"o":18.85,"t":"2026-06-01T04:00:00Z","v":5963957,"vw":18.860731},{"c":17.65,"h":18.985,"l":17.08,"n":69668,"o":18.91,"t":"2026-06-02T04:00:00Z","v":8115578,"vw":17.987644},{"c":15.63,"h":17,"l":15.515,"n":55594,"o":16.81,"t":"2026-06-03T04:00:00Z","v":6658924,"vw":16.237002},{"c":15.18,"h":15.51,"l":14.77,"n":51984,"o":14.96,"t":"2026-06-04T04:00:00Z","v":6631465,"vw":15.148376},{"c":11.75,"h":13.48,"l":11.135,"n":156722,"o":13.3,"t":"2026-06-05T04:00:00Z","v":26456393,"vw":12.015307},{"c":13.32,"h":13.67,"l":13.23,"n":40578,"o":13.4,"t":"2026-06-08T04:00:00Z","v":6666986,"vw":13.413857},{"c":12.91,"h":13.24,"l":12.205,"n":45883,"o":13.1,"t":"2026-06-09T04:00:00Z","v":7289919,"vw":12.713981},{"c":12.49,"h":13.075,"l":12.36,"n":29410,"o":12.57,"t":"2026-06-10T04:00:00Z","v":4933966,"vw":12.706459},{"c":13.26,"h":13.445,"l":12.51,"n":33432,"o":12.77,"t":"2026-06-11T04:00:00Z","v":5995020,"vw":12.996928},{"c":13.01,"h":13.4202,"l":12.79,"n":27007,"o":12.985,"t":"2026-06-12T04:00:00Z","v":3972934,"vw":13.066046},{"c":15.45,"h":15.91,"l":15.19,"n":55406,"o":15.41,"t":"2026-06-15T04:00:00Z","v":12081421,"vw":15.49564},{"c":15,"h":15.21,"l":14.45,"n":32401,"o":15.11,"t":"2026-06-16T04:00:00Z","v":6492307,"vw":14.87263},{"c":13.95,"h":14.99,"l":13.8712,"n":36558,"o":14.36,"t":"2026-06-17T04:00:00Z","v":6687179,"vw":14.39699},{"c":13.5,"h":14.24,"l":12.93,"n":31513,"o":14.22,"t":"2026-06-18T04:00:00Z","v":5521637,"vw":13.494453},{"c":13.91,"h":14.67,"l":13.83,"n":35419,"o":14.44,"t":"2026-06-22T04:00:00Z","v":7006697,"vw":14.183609},{"c":12.75,"h":12.915,"l":12.4798,"n":38183,"o":12.51,"t":"2026-06-23T04:00:00Z","v":6876491,"vw":12.706837},{"c":11.53,"h":12.75,"l":11.055,"n":42316,"o":12.58,"t":"2026-06-24T04:00:00Z","v":7935432,"vw":11.854579},{"c":11.12,"h":12.28,"l":10.76,"n":35362,"o":12.25,"t":"2026-06-25T04:00:00Z","v":6939021,"vw":11.271877},{"c":11.38,"h":11.63,"l":10.7201,"n":28048,"o":10.79,"t":"2026-06-26T04:00:00Z","v":5355770,"vw":11.281103},{"c":12.08,"h":12.25,"l":11.08,"n":27901,"o":11.36,"t":"2026-06-29T04:00:00Z","v":5840449,"vw":11.660551},{"c":11.41,"h":11.43,"l":10.94,"n":25269,"o":11.11,"t":"2026-06-30T04:00:00Z","v":4481662,"vw":11.237014},{"c":11.96,"h":12.16,"l":11.26,"n":26594,"o":11.36,"t":"2026-07-01T04:00:00Z","v":5677004,"vw":11.868448},{"c":13.21,"h":13.56,"l":12.88,"n":37146,"o":12.94,"t":"2026-07-02T04:00:00Z","v":7407916,"vw":13.230996},{"c":14.66,"h":14.85,"l":13.65,"n":36272,"o":13.72,"t":"2026-07-06T04:00:00Z","v":7171284,"vw":14.413767},{"c":14.62,"h":14.96,"l":14.09,"n":26447,"o":14.29,"t":"2026-07-07T04:00:00Z","v":5565729,"vw":14.510691},{"c":13.79,"h":13.885,"l":13.31,"n":24814,"o":13.7,"t":"2026-07-08T04:00:00Z","v":4882101,"vw":13.622088},{"c":13.9,"h":14.08,"l":13.6399,"n":17512,"o":13.86,"t":"2026-07-09T04:00:00Z","v":4098213,"vw":13.828178},{"c":14.6,"h":14.95,"l":14.335,"n":29832,"o":14.7,"t":"2026-07-10T04:00:00Z","v":6756944,"vw":14.618879},{"c":14.31,"h":14.4986,"l":13.905,"n":21085,"o":14.19,"t":"2026-07-13T04:00:00Z","v":3841316,"vw":14.204386},{"c":15.95,"h":16.18,"l":15.71,"n":37575,"o":16.03,"t":"2026-07-14T04:00:00Z","v":9073249,"vw":15.921558},{"c":16.75,"h":17.1,"l":16.42,"n":36065,"o":16.985,"t":"2026-07-15T04:00:00Z","v":6895054,"vw":16.801406},{"c":15.93,"h":16.225,"l":15.705,"n":25532,"o":16.07,"t":"2026-07-16T04:00:00Z","v":5113275,"vw":15.964051},{"c":15.39,"h":15.57,"l":14.66,"n":25657,"o":14.88,"t":"2026-07-17T04:00:00Z","v":5466700,"vw":15.139769},{"c":16.25,"h":16.6,"l":15.49,"n":25186,"o":15.78,"t":"2026-07-20T04:00:00Z","v":5977556,"vw":16.124336},{"c":16.68,"h":17.06,"l":16.54,"n":25012,"o":16.95,"t":"2026-07-21T04:00:00Z","v":4735762,"vw":16.76944},{"c":16.69,"h":17.25,"l":16.615,"n":21737,"o":16.64,"t":"2026-07-22T04:00:00Z","v":4448664,"vw":16.902839},{"c":15.81,"h":16.4,"l":15.695,"n":23672,"o":16.19,"t":"2026-07-23T04:00:00Z","v":4606928,"vw":16.066381},{"c":15.6,"h":15.6899,"l":15.31,"n":19907,"o":15.62,"t":"2026-07-24T04:00:00Z","v":4055163,"vw":15.524691},{"c":17.01,"h":17.5298,"l":16.515,"n":35552,"o":17.09,"t":"2026-07-27T04:00:00Z","v":8304476,"vw":16.989399},{"c":16.55,"h":16.655,"l":15.38,"n":32541,"o":15.88,"t":"2026-07-28T04:00:00Z","v":5921079,"vw":16.140094},{"c":15.95,"h":16.74,"l":15.872,"n":33680,"o":16.2,"t":"2026-07-29T04:00:00Z","v":6578917,"vw":16.187146},{"c":16.54,"h":16.805,"l":16.38,"n":23582,"o":16.59,"t":"2026-07-30T04:00:00Z","v":4550289,"vw":16.538437},{"c":15.58,"h":15.93,"l":15.1601,"n":36415,"o":15.93,"t":"2026-07-31T04:00:00Z","v":5619834,"vw":15.491591},{"c":15.6,"h":15.7,"l":15.02,"n":22976,"o":15.1,"t":"2026-08-03T04:00:00Z","v":2961562,"vw":15.438662},{"c":15.67,"h":15.81,"l":15.3791,"n":24001,"o":15.58,"t":"2026-08-04T04:00:00Z","v":3146020,"vw":15.605232},{"c":16.4,"h":16.585,"l":15.3202,"n":32980,"o":15.58,"t":"2026-08-05T04:00:00Z","v":4401021,"vw":15.968927},{"c":16.29,"h":16.46,"l":15.97,"n":20648,"o":16.03,"t":"2026-08-06T04:00:00Z","v":3189716,"vw":16.293346},{"c":16.43,"h":16.72,"l":16.18,"n":31310,"o":16.6,"t":"2026-08-07T04:00:00Z","v":5340844,"vw":16.426741},{"c":15.675,"h":16.2,"l":15.49,"n":26700,"o":16.2,"t":"2026-08-10T04:00:00Z","v":3702201,"vw":15.766021},{"c":15.71,"h":15.9,"l":15.25,"n":19275,"o":15.84,"t":"2026-08-11T04:00:00Z","v":2521473,"vw":15.559017},{"c":15.68,"h":16.185,"l":15.645,"n":20042,"o":16.17,"t":"2026-08-12T04:00:00Z","v":3216761,"vw":15.911449},{"c":15.81,"h":16,"l":15.405,"n":15159,"o":15.84,"t":"2026-08-13T04:00:00Z","v":2401073,"vw":15.77792},{"c":15.7,"h":15.82,"l":15.385,"n":16072,"o":15.51,"t":"2026-08-14T04:00:00Z","v":2008734,"vw":15.58241},{"c":16.145,"h":16.295,"l":15.97,"n":16151,"o":15.97,"t":"2026-08-17T04:00:00Z","v":3314880,"vw":16.119735},{"c":16.26,"h":16.43,"l":15.89,"n":15213,"o":15.92,"t":"2026-08-18T04:00:00Z","v":3515583,"vw":16.255505},{"c":19.48,"h":19.71,"l":16.49,"n":99287,"o":16.66,"t":"2026-08-19T04:00:00Z","v":18436108,"vw":18.524712},{"c":23.61,"h":24.25,"l":22.32,"n":110542,"o":22.94,"t":"2026-08-20T04:00:00Z","v":16285806,"vw":23.253379},{"c":25.36,"h":25.785,"l":24.47,"n":131327,"o":24.87,"t":"2026-08-21T04:00:00Z","v":15977640,"vw":25.133456},{"c":26.6,"h":27.9,"l":26.232,"n":125447,"o":27.4,"t":"2026-08-24T04:00:00Z","v":14659336,"vw":27.090101},{"c":26.42,"h":26.92,"l":25.89,"n":62994,"o":26.27,"t":"2026-08-25T04:00:00Z","v":7840894,"vw":26.495201},{"c":26.6,"h":26.86,"l":25.73,"n":40199,"o":26.02,"t":"2026-08-26T04:00:00Z","v":4700292,"vw":26.253857},{"c":27.12,"h":27.955,"l":26.845,"n":57575,"o":27.24,"t":"2026-08-27T04:00:00Z","v":6722360,"vw":27.477392},{"c":25.72,"h":27.74,"l":25.09,"n":82503,"o":27.13,"t":"2026-08-28T04:00:00Z","v":8417679,"vw":26.343652},{"c":26.7,"h":26.88,"l":25.72,"n":36901,"o":25.99,"t":"2026-08-31T04:00:00Z","v":4285125,"vw":26.375449},{"c":25.28,"h":26.1393,"l":24.5,"n":37086,"o":25.85,"t":"2026-09-01T04:00:00Z","v":4454243,"vw":25.435267},{"c":24.74,"h":25.31,"l":24.34,"n":32952,"o":24.68,"t":"2026-09-02T04:00:00Z","v":4540714,"vw":24.761487},{"c":27.4,"h":27.67,"l":25.28,"n":71595,"o":25.34,"t":"2026-09-03T04:00:00Z","v":10173812,"vw":26.615242},{"c":25.97,"h":26.175,"l":25.42,"n":50856,"o":25.86,"t":"2026-09-04T04:00:00Z","v":7353162,"vw":25.85792},{"c":26.49,"h":27.03,"l":25.57,"n":30845,"o":26.15,"t":"2026-09-08T04:00:00Z","v":4757257,"vw":26.446442},{"c":26.08,"h":27.41,"l":26.045,"n":47275,"o":27.23,"t":"2026-09-09T04:00:00Z","v":7393655,"vw":26.805565},{"c":26.06,"h":26.29,"l":25.02,"n":43253,"o":25.13,"t":"2026-09-10T04:00:00Z","v":6435844,"vw":25.716229},{"c":27.71,"h":30.4,"l":26.63,"n":128860,"o":26.88,"t":"2026-09-11T04:00:00Z","v":17313899,"vw":28.499235},{"c":27.73,"h":27.92,"l":26.66,"n":57330,"o":26.86,"t":"2026-09-14T04:00:00Z","v":7320933,"vw":27.232121},{"c":24.9,"h":26.27,"l":23.56,"n":106959,"o":26.25,"t":"2026-09-15T04:00:00Z","v":13611182,"vw":24.876083},{"c":24.73,"h":25.19,"l":23.89,"n":51821,"o":24.55,"t":"2026-09-16T04:00:00Z","v":6778326,"vw":24.466324},{"c":25.54,"h":26.3,"l":25.18,"n":44462,"o":25.64,"t":"2026-09-17T04:00:00Z","v":6733570,"vw":25.782648},{"c":29.59,"h":29.79,"l":26.71,"n":81593,"o":26.74,"t":"2026-09-18T04:00:00Z","v":9194362,"vw":28.453548},{"c":32.32,"h":32.67,"l":31.16,"n":89359,"o":31.78,"t":"2026-09-21T04:00:00Z","v":9243486,"vw":31.90398},{"c":32.1,"h":32.3886,"l":31.25,"n":57466,"o":31.85,"t":"2026-09-22T04:00:00Z","v":6147546,"vw":31.940047},{"c":30.33,"h":31.3999,"l":29.36,"n":71979,"o":31.2,"t":"2026-09-23T04:00:00Z","v":6923833,"vw":30.189359},{"c":30.665,"h":30.92,"l":29.56,"n":47317,"o":29.92,"t":"2026-09-24T04:00:00Z","v":5544623,"vw":30.296687},{"c":30.54,"h":30.96,"l":29.96,"n":51779,"o":30.74,"t":"2026-09-25T04:00:00Z","v":6128568,"vw":30.446172},{"c":30.06,"h":31.19,"l":29.54,"n":50268,"o":30.46,"t":"2026-09-28T04:00:00Z","v":6047151,"vw":30.324932},{"c":30.41,"h":31.54,"l":29.93,"n":46679,"o":31.53,"t":"2026-09-29T04:00:00Z","v":5413468,"vw":30.671353},{"c":29.94,"h":31.525,"l":29.85,"n":44218,"o":31.23,"t":"2026-09-30T04:00:00Z","v":5237746,"vw":30.363803},{"c":30.62,"h":30.98,"l":29.98,"n":47482,"o":30.28,"t":"2026-10-01T04:00:00Z","v":5893963,"vw":30.449227},{"c":29.81,"h":32.33,"l":29.47,"n":67909,"o":31.8,"t":"2026-10-02T04:00:00Z","v":7030935,"vw":30.903345},{"c":30.72,"h":31.29,"l":30.07,"n":36503,"o":31.05,"t":"2026-10-05T04:00:00Z","v":4451085,"vw":30.668507},{"c":30.34,"h":31.17,"l":30.135,"n":35699,"o":30.83,"t":"2026-10-06T04:00:00Z","v":4549590,"vw":30.623133},{"c":27.565,"h":27.7467,"l":26.82,"n":66535,"o":27.34,"t":"2026-10-07T04:00:00Z","v":6584854,"vw":27.34038},{"c":25.29,"h":26.87,"l":24.0401,"n":84590,"o":26.74,"t":"2026-10-08T04:00:00Z","v":10288609,"vw":25.214384},{"c":25.52,"h":26.06,"l":25.46,"n":22920,"o":25.94,"t":"2026-10-09T04:00:00Z","v":2907620,"vw":25.742023},{"c":26.36,"h":26.93,"l":26.045,"n":30704,"o":26.55,"t":"2026-10-12T04:00:00Z","v":3224101,"vw":26.476896},{"c":26.12,"h":26.585,"l":25.855,"n":27655,"o":26.22,"t":"2026-10-13T04:00:00Z","v":3028128,"vw":26.25794},{"c":24.46,"h":25.7,"l":24.22,"n":36365,"o":25.35,"t":"2026-10-14T04:00:00Z","v":4011759,"vw":24.72946},{"c":24.93,"h":25.14,"l":22.34,"n":41897,"o":22.68,"t":"2026-10-15T04:00:00Z","v":5596169,"vw":24.134016},{"c":24.11,"h":25.5,"l":23.72,"n":34172,"o":25.15,"t":"2026-10-16T04:00:00Z","v":4730044,"vw":24.480464},{"c":23.77,"h":24.34,"l":23.56,"n":26717,"o":24.33,"t":"2026-10-19T04:00:00Z","v":3393789,"vw":23.934071},{"c":24.57,"h":25.425,"l":23.505,"n":30693,"o":23.64,"t":"2026-10-20T04:00:00Z","v":4225552,"vw":24.588584},{"c":26.215,"h":26.4,"l":24.97,"n":30141,"o":25.45,"t":"2026-10-21T04:00:00Z","v":4367167,"vw":25.771442}],"volatilityBars":[{"c":26.42,"h":26.6,"l":25.94,"n":1200,"o":26.21,"t":"2026-10-14T08:00:00Z","v":232004,"vw":26.088565},{"c":26.27,"h":26.43,"l":26.2699,"n":83,"o":26.4195,"t":"2026-10-14T08:15:00Z","v":8908,"vw":26.302197},{"c":26.04,"h":26.3005,"l":26.03,"n":196,"o":26.2405,"t":"2026-10-14T08:30:00Z","v":21325,"vw":26.113457},{"c":26.09,"h":26.16,"l":26.04,"n":119,"o":26.1,"t":"2026-10-14T08:45:00Z","v":16010,"vw":26.100448},{"c":26.07,"h":26.11,"l":26.05,"n":119,"o":26.08,"t":"2026-10-14T09:00:00Z","v":26345,"vw":26.077835},{"c":25.9805,"h":26.07,"l":25.9495,"n":144,"o":26.07,"t":"2026-10-14T09:15:00Z","v":12974,"vw":26.000345},{"c":25.88,"h":25.97,"l":25.88,"n":106,"o":25.94,"t":"2026-10-14T09:30:00Z","v":12112,"vw":25.921929},{"c":25.88,"h":25.9,"l":25.84,"n":77,"o":25.88,"t":"2026-10-14T09:45:00Z","v":5733,"vw":25.877157},{"c":25.86,"h":25.8805,"l":25.55,"n":303,"o":25.8805,"t":"2026-10-14T10:00:00Z","v":35194,"vw":25.626371},{"c":25.961,"h":25.9992,"l":25.89,"n":64,"o":25.89,"t":"2026-10-14T10:15:00Z","v":6914,"vw":25.95168},{"c":25.9995,"h":26.02,"l":25.99,"n":34,"o":25.99,"t":"2026-10-14T10:30:00Z","v":3826,"vw":26.002169},{"c":26.1,"h":26.1,"l":26.02,"n":30,"o":26.03,"t":"2026-10-14T10:45:00Z","v":3970,"vw":26.03448},{"c":26.0305,"h":26.1015,"l":26,"n":63,"o":26.1001,"t":"2026-10-14T11:00:00Z","v":10320,"vw":26.057414},{"c":25.99,"h":26.08,"l":25.99,"n":36,"o":26.07,"t":"2026-10-14T11:15:00Z","v":2396,"vw":26.042818},{"c":26.01,"h":26.06,"l":25.99,"n":57,"o":25.99,"t":"2026-10-14T11:30:00Z","v":7485,"vw":26.035979},{"c":26.0595,"h":26.0595,"l":25.99,"n":87,"o":26.04,"t":"2026-10-14T11:45:00Z","v":9946,"vw":26.02145},{"c":26.34,"h":26.34,"l":26.04,"n":270,"o":26.04,"t":"2026-10-14T12:00:00Z","v":23550,"vw":26.218847},{"c":26.28,"h":26.3526,"l":26.16,"n":308,"o":26.32,"t":"2026-10-14T12:15:00Z","v":43379,"vw":26.229464},{"c":25.56,"h":26.31,"l":25.4504,"n":1279,"o":26.31,"t":"2026-10-14T12:30:00Z","v":175493,"vw":25.676912},{"c":25.42,"h":25.71,"l":25.42,"n":698,"o":25.56,"t":"2026-10-14T12:45:00Z","v":68242,"vw":25.53405},{"c":25.22,"h":25.5801,"l":25.22,"n":771,"o":25.46,"t":"2026-10-14T13:00:00Z","v":76812,"vw":25.423787},{"c":25.36,"h":25.365,"l":25.06,"n":1054,"o":25.25,"t":"2026-10-14T13:15:00Z","v":93949,"vw":25.189824},{"c":25.55,"h":25.7,"l":25.34,"n":1600,"o":25.36,"t":"2026-10-14T13:30:00Z","v":241802,"vw":25.531449},{"c":24.945,"h":25.6199,"l":24.94,"n":2778,"o":25.59,"t":"2026-10-14T13:45:00Z","v":281781,"vw":25.252342},{"c":24.62,"h":25.035,"l":24.54,"n":3203,"o":24.945,"t":"2026-10-14T14:00:00Z","v":491162,"vw":24.766057},{"c":24.52,"h":24.68,"l":24.415,"n":1977,"o":24.62,"t":"2026-10-14T14:15:00Z","v":162087,"vw":24.558757},{"c":24.28,"h":24.53,"l":24.22,"n":2292,"o":24.515,"t":"2026-10-14T14:30:00Z","v":175572,"vw":24.375641},{"c":24.5543,"h":24.5601,"l":24.25,"n":1254,"o":24.285,"t":"2026-10-14T14:45:00Z","v":92146,"vw":24.36777},{"c":24.48,"h":24.55,"l":24.29,"n":1023,"o":24.55,"t":"2026-10-14T15:00:00Z","v":97712,"vw":24.421148},{"c":24.71,"h":24.82,"l":24.475,"n":1079,"o":24.48,"t":"2026-10-14T15:15:00Z","v":110984,"vw":24.673435},{"c":24.58,"h":24.725,"l":24.55,"n":805,"o":24.69,"t":"2026-10-14T15:30:00Z","v":91824,"vw":24.64945},{"c":24.46,"h":24.67,"l":24.425,"n":736,"o":24.6,"t":"2026-10-14T15:45:00Z","v":86689,"vw":24.572626},{"c":24.45,"h":24.6298,"l":24.42,"n":614,"o":24.47,"t":"2026-10-14T16:00:00Z","v":59460,"vw":24.536328},{"c":24.545,"h":24.55,"l":24.41,"n":664,"o":24.46,"t":"2026-10-14T16:15:00Z","v":85419,"vw":24.471357},{"c":24.79,"h":24.8,"l":24.485,"n":627,"o":24.545,"t":"2026-10-14T16:30:00Z","v":84338,"vw":24.666149},{"c":24.85,"h":24.85,"l":24.705,"n":504,"o":24.8,"t":"2026-10-14T16:45:00Z","v":71951,"vw":24.781432},{"c":24.79,"h":24.97,"l":24.775,"n":668,"o":24.895,"t":"2026-10-14T17:00:00Z","v":63869,"vw":24.898077},{"c":24.68,"h":24.8499,"l":24.59,"n":538,"o":24.775,"t":"2026-10-14T17:15:00Z","v":36564,"vw":24.714753},{"c":24.6,"h":24.74,"l":24.55,"n":357,"o":24.685,"t":"2026-10-14T17:30:00Z","v":38926,"vw":24.641344},{"c":24.505,"h":24.61,"l":24.42,"n":733,"o":24.61,"t":"2026-10-14T17:45:00Z","v":54951,"vw":24.513033},{"c":24.475,"h":24.555,"l":24.3818,"n":533,"o":24.505,"t":"2026-10-14T18:00:00Z","v":44760,"vw":24.457747},{"c":24.425,"h":24.49,"l":24.355,"n":483,"o":24.485,"t":"2026-10-14T18:15:00Z","v":35593,"vw":24.408429},{"c":24.32,"h":24.445,"l":24.32,"n":513,"o":24.41,"t":"2026-10-14T18:30:00Z","v":42129,"vw":24.383614},{"c":24.495,"h":24.55,"l":24.3126,"n":489,"o":24.32,"t":"2026-10-14T18:45:00Z","v":36949,"vw":24.480465},{"c":24.52,"h":24.53,"l":24.275,"n":578,"o":24.495,"t":"2026-10-14T19:00:00Z","v":64613,"vw":24.414248},{"c":24.52,"h":24.605,"l":24.475,"n":692,"o":24.515,"t":"2026-10-14T19:15:00Z","v":70914,"vw":24.562082},{"c":24.485,"h":24.565,"l":24.4,"n":719,"o":24.53,"t":"2026-10-14T19:30:00Z","v":95689,"vw":24.479302},{"c":24.46,"h":24.53,"l":24.42,"n":1127,"o":24.48,"t":"2026-10-14T19:45:00Z","v":162585,"vw":24.464287},{"c":24.5001,"h":24.572,"l":24.46,"n":101,"o":24.46,"t":"2026-10-14T20:00:00Z","v":37988,"vw":24.469478},{"c":24.44,"h":24.53,"l":24.44,"n":45,"o":24.52,"t":"2026-10-14T20:15:00Z","v":2092,"vw":24.460013},{"c":24.28,"h":24.486,"l":24.25,"n":173,"o":24.43,"t":"2026-10-14T20:30:00Z","v":13392,"vw":24.350702},{"c":24.25,"h":24.35,"l":24.04,"n":419,"o":24.25,"t":"2026-10-14T20:45:00Z","v":32276,"vw":24.185295},{"c":24.1911,"h":24.29,"l":24.01,"n":200,"o":24.21,"t":"2026-10-14T21:00:00Z","v":12705,"vw":24.108014},{"c":24.25,"h":24.25,"l":24.1006,"n":122,"o":24.2,"t":"2026-10-14T21:15:00Z","v":15378,"vw":24.189409},{"c":24.4,"h":24.4099,"l":24.3,"n":64,"o":24.31,"t":"2026-10-14T21:30:00Z","v":7971,"vw":24.382023},{"c":24.35,"h":24.5,"l":24.35,"n":29,"o":24.5,"t":"2026-10-14T21:45:00Z","v":3076,"vw":24.367023},{"c":24.18,"h":24.3,"l":24.1122,"n":160,"o":24.3,"t":"2026-10-14T22:00:00Z","v":7004,"vw":24.178007},{"c":24.14,"h":24.24,"l":24.07,"n":88,"o":24.24,"t":"2026-10-14T22:15:00Z","v":8338,"vw":24.112484},{"c":24.06,"h":24.26,"l":24.04,"n":210,"o":24.14,"t":"2026-10-14T22:30:00Z","v":17879,"vw":24.126398},{"c":24.25,"h":24.33,"l":24.0529,"n":87,"o":24.0529,"t":"2026-10-14T22:45:00Z","v":8053,"vw":24.227099},{"c":24.3,"h":24.3,"l":24.22,"n":51,"o":24.2477,"t":"2026-10-14T23:00:00Z","v":7800,"vw":24.245012},{"c":24.25,"h":24.29,"l":24.2205,"n":81,"o":24.29,"t":"2026-10-14T23:15:00Z","v":10338,"vw":24.262227},{"c":24.25,"h":24.2594,"l":24.17,"n":72,"o":24.2,"t":"2026-10-14T23:30:00Z","v":7372,"vw":24.207705},{"c":24.25,"h":24.28,"l":24.2002,"n":51,"o":24.26,"t":"2026-10-14T23:45:00Z","v":31835,"vw":24.231387},{"c":23.27,"h":23.63,"l":22.77,"n":2455,"o":23.33,"t":"2026-10-15T08:00:00Z","v":270915,"vw":23.175269},{"c":23.3,"h":23.37,"l":23.2,"n":132,"o":23.2505,"t":"2026-10-15T08:15:00Z","v":14506,"vw":23.252725},{"c":23.31,"h":23.43,"l":23.31,"n":176,"o":23.34,"t":"2026-10-15T08:30:00Z","v":18914,"vw":23.370285},{"c":23.3305,"h":23.42,"l":23.32,"n":106,"o":23.35,"t":"2026-10-15T08:45:00Z","v":11771,"vw":23.355684},{"c":23.45,"h":23.45,"l":23.32,"n":132,"o":23.32,"t":"2026-10-15T09:00:00Z","v":28676,"vw":23.396272},{"c":23.29,"h":23.42,"l":23.28,"n":163,"o":23.42,"t":"2026-10-15T09:15:00Z","v":13163,"vw":23.330929},{"c":23.31,"h":23.39,"l":23.27,"n":103,"o":23.28,"t":"2026-10-15T09:30:00Z","v":13204,"vw":23.303565},{"c":23.38,"h":23.41,"l":23.25,"n":187,"o":23.2895,"t":"2026-10-15T09:45:00Z","v":41341,"vw":23.361035},{"c":23.23,"h":23.4,"l":23.23,"n":46,"o":23.38,"t":"2026-10-15T10:00:00Z","v":4117,"vw":23.324089},{"c":23.14,"h":23.29,"l":23.12,"n":82,"o":23.22,"t":"2026-10-15T10:15:00Z","v":10211,"vw":23.158899},{"c":23.15,"h":23.29,"l":23.15,"n":135,"o":23.22,"t":"2026-10-15T10:30:00Z","v":10186,"vw":23.221705},{"c":23.25,"h":23.25,"l":23.0905,"n":104,"o":23.11,"t":"2026-10-15T10:45:00Z","v":9346,"vw":23.145297},{"c":23.21,"h":23.24,"l":23.08,"n":262,"o":23.24,"t":"2026-10-15T11:00:00Z","v":27370,"vw":23.154677},{"c":23.2,"h":23.24,"l":23.12,"n":216,"o":23.19,"t":"2026-10-15T11:15:00Z","v":17965,"vw":23.167968},{"c":23.26,"h":23.2795,"l":23.13,"n":183,"o":23.13,"t":"2026-10-15T11:30:00Z","v":28881,"vw":23.238314},{"c":23.16,"h":23.25,"l":23.16,"n":89,"o":23.22,"t":"2026-10-15T11:45:00Z","v":7462,"vw":23.188937},{"c":23.19,"h":23.19,"l":23.0705,"n":207,"o":23.14,"t":"2026-10-15T12:00:00Z","v":22083,"vw":23.117974},{"c":23.31,"h":23.32,"l":23.18,"n":265,"o":23.19,"t":"2026-10-15T12:15:00Z","v":36500,"vw":23.215149},{"c":23.06,"h":23.19,"l":22.62,"n":1310,"o":23.19,"t":"2026-10-15T12:30:00Z","v":139513,"vw":22.970069},{"c":22.85,"h":23.07,"l":22.82,"n":432,"o":23,"t":"2026-10-15T12:45:00Z","v":27375,"vw":22.943878},{"c":22.94,"h":22.94,"l":22.79,"n":474,"o":22.8802,"t":"2026-10-15T13:00:00Z","v":50536,"vw":22.886966},{"c":22.71,"h":22.96,"l":22.7,"n":762,"o":22.94,"t":"2026-10-15T13:15:00Z","v":70217,"vw":22.805588},{"c":22.96,"h":22.99,"l":22.5,"n":2971,"o":22.68,"t":"2026-10-15T13:30:00Z","v":378835,"vw":22.781554},{"c":22.67,"h":22.99,"l":22.34,"n":3140,"o":22.96,"t":"2026-10-15T13:45:00Z","v":372662,"vw":22.639864},{"c":23.28,"h":23.53,"l":22.6,"n":3396,"o":22.6397,"t":"2026-10-15T14:00:00Z","v":341007,"vw":23.164948},{"c":23.28,"h":23.44,"l":23.19,"n":1088,"o":23.28,"t":"2026-10-15T14:15:00Z","v":136412,"vw":23.316156},{"c":23.565,"h":23.66,"l":23.15,"n":1183,"o":23.26,"t":"2026-10-15T14:30:00Z","v":170978,"vw":23.410094},{"c":23.83,"h":23.875,"l":23.54,"n":2040,"o":23.59,"t":"2026-10-15T14:45:00Z","v":231602,"vw":23.740663},{"c":24.37,"h":24.43,"l":23.77,"n":3574,"o":23.81,"t":"2026-10-15T15:00:00Z","v":446474,"vw":24.224513},{"c":24.41,"h":24.45,"l":24.274,"n":1116,"o":24.385,"t":"2026-10-15T15:15:00Z","v":129914,"vw":24.367042},{"c":24.685,"h":24.84,"l":24.3229,"n":1979,"o":24.4,"t":"2026-10-15T15:30:00Z","v":259585,"vw":24.644993},{"c":24.725,"h":24.77,"l":24.585,"n":898,"o":24.66,"t":"2026-10-15T15:45:00Z","v":112839,"vw":24.689825},{"c":24.725,"h":24.84,"l":24.645,"n":1134,"o":24.7,"t":"2026-10-15T16:00:00Z","v":400112,"vw":24.774253},{"c":24.4701,"h":24.725,"l":24.4551,"n":623,"o":24.72,"t":"2026-10-15T16:15:00Z","v":95792,"vw":24.54074},{"c":24.53,"h":24.54,"l":24.3603,"n":624,"o":24.505,"t":"2026-10-15T16:30:00Z","v":123571,"vw":24.494629},{"c":24.57,"h":24.635,"l":24.52,"n":387,"o":24.55,"t":"2026-10-15T16:45:00Z","v":62038,"vw":24.582972},{"c":24.74,"h":24.7499,"l":24.52,"n":338,"o":24.59,"t":"2026-10-15T17:00:00Z","v":52999,"vw":24.649224},{"c":24.77,"h":25.04,"l":24.75,"n":1098,"o":24.75,"t":"2026-10-15T17:15:00Z","v":147188,"vw":24.899439},{"c":24.865,"h":24.94,"l":24.75,"n":588,"o":24.765,"t":"2026-10-15T17:30:00Z","v":86416,"vw":24.834199},{"c":24.82,"h":24.9,"l":24.7901,"n":359,"o":24.87,"t":"2026-10-15T17:45:00Z","v":52275,"vw":24.848623},{"c":24.66,"h":24.795,"l":24.63,"n":648,"o":24.795,"t":"2026-10-15T18:00:00Z","v":102668,"vw":24.691584},{"c":24.7,"h":24.7,"l":24.605,"n":567,"o":24.665,"t":"2026-10-15T18:15:00Z","v":58677,"vw":24.654096},{"c":24.87,"h":24.87,"l":24.71,"n":392,"o":24.71,"t":"2026-10-15T18:30:00Z","v":46771,"vw":24.765174},{"c":24.91,"h":24.915,"l":24.85,"n":600,"o":24.88,"t":"2026-10-15T18:45:00Z","v":109352,"vw":24.884091},{"c":24.92,"h":24.98,"l":24.88,"n":438,"o":24.92,"t":"2026-10-15T19:00:00Z","v":97380,"vw":24.916665},{"c":25,"h":25.14,"l":24.935,"n":967,"o":24.935,"t":"2026-10-15T19:15:00Z","v":245819,"vw":25.046735},{"c":24.995,"h":25.035,"l":24.91,"n":599,"o":25,"t":"2026-10-15T19:30:00Z","v":116568,"vw":24.961746},{"c":24.93,"h":25.07,"l":24.93,"n":1356,"o":24.99,"t":"2026-10-15T19:45:00Z","v":159101,"vw":24.979209},{"c":24.98,"h":25,"l":24.918,"n":110,"o":24.93,"t":"2026-10-15T20:00:00Z","v":18218,"vw":24.953508},{"c":25.1,"h":25.17,"l":25.021,"n":45,"o":25.03,"t":"2026-10-15T20:15:00Z","v":6359,"vw":25.10964},{"c":25.09,"h":25.15,"l":25.06,"n":52,"o":25.0946,"t":"2026-10-15T20:30:00Z","v":8494,"vw":25.128852},{"c":24.92,"h":25.12,"l":24.8939,"n":80,"o":25.11,"t":"2026-10-15T20:45:00Z","v":22459,"vw":24.945118},{"c":24.96,"h":25.0055,"l":24.92,"n":160,"o":24.9557,"t":"2026-10-15T21:00:00Z","v":10390,"vw":24.945512},{"c":25.08,"h":25.08,"l":25,"n":4,"o":25,"t":"2026-10-15T21:15:00Z","v":509,"vw":25.03913},{"c":25.1,"h":25.14,"l":24.93,"n":16,"o":24.93,"t":"2026-10-15T21:30:00Z","v":1237,"vw":24.973636},{"c":24.951,"h":25.1487,"l":24.9339,"n":37,"o":25.1487,"t":"2026-10-15T21:45:00Z","v":3496,"vw":25.002955},{"c":25.1781,"h":25.21,"l":24.9712,"n":114,"o":24.9712,"t":"2026-10-15T22:00:00Z","v":17597,"vw":25.17998},{"c":25.0851,"h":25.14,"l":25.0851,"n":28,"o":25.12,"t":"2026-10-15T22:15:00Z","v":1556,"vw":25.110978},{"c":25.06,"h":25.1,"l":25.05,"n":49,"o":25.05,"t":"2026-10-15T22:30:00Z","v":13937,"vw":25.061008},{"c":25,"h":25.04,"l":25,"n":69,"o":25.04,"t":"2026-10-15T22:45:00Z","v":18839,"vw":25.028166},{"c":24.71,"h":24.93,"l":24.71,"n":69,"o":24.93,"t":"2026-10-15T23:00:00Z","v":11898,"vw":24.881306},{"c":24.7087,"h":24.72,"l":24.63,"n":89,"o":24.72,"t":"2026-10-15T23:15:00Z","v":23031,"vw":24.671255},{"c":24.7,"h":24.7,"l":24.6549,"n":35,"o":24.68,"t":"2026-10-15T23:30:00Z","v":9807,"vw":24.680724},{"c":24.71,"h":24.75,"l":24.69,"n":12,"o":24.7,"t":"2026-10-15T23:45:00Z","v":5662,"vw":24.697074},{"c":24.97,"h":25.11,"l":24.57,"n":1035,"o":24.84,"t":"2026-10-16T08:00:00Z","v":120015,"vw":24.842565},{"c":25.038,"h":25.038,"l":24.92,"n":89,"o":24.98,"t":"2026-10-16T08:15:00Z","v":9253,"vw":24.965347},{"c":25.0703,"h":25.1,"l":25.03,"n":64,"o":25.07,"t":"2026-10-16T08:30:00Z","v":4826,"vw":25.065361},{"c":25.048,"h":25.13,"l":25.048,"n":56,"o":25.12,"t":"2026-10-16T08:45:00Z","v":3114,"vw":25.076345},{"c":25.01,"h":25.02,"l":24.96,"n":69,"o":25.02,"t":"2026-10-16T09:00:00Z","v":6328,"vw":24.992028},{"c":24.9495,"h":24.98,"l":24.9305,"n":61,"o":24.98,"t":"2026-10-16T09:15:00Z","v":5605,"vw":24.960206},{"c":24.91,"h":24.94,"l":24.85,"n":134,"o":24.9195,"t":"2026-10-16T09:30:00Z","v":17824,"vw":24.904457},{"c":24.87,"h":24.99,"l":24.87,"n":12,"o":24.95,"t":"2026-10-16T09:45:00Z","v":947,"vw":24.955},{"c":24.83,"h":24.88,"l":24.77,"n":130,"o":24.88,"t":"2026-10-16T10:00:00Z","v":20234,"vw":24.830762},{"c":24.92,"h":24.98,"l":24.81,"n":42,"o":24.81,"t":"2026-10-16T10:15:00Z","v":4822,"vw":24.897789},{"c":25.17,"h":25.28,"l":24.99,"n":108,"o":24.99,"t":"2026-10-16T10:30:00Z","v":6197,"vw":25.155309},{"c":25.23,"h":25.24,"l":25.13,"n":206,"o":25.18,"t":"2026-10-16T10:45:00Z","v":50435,"vw":25.171636},{"c":25.7,"h":25.75,"l":25.16,"n":555,"o":25.18,"t":"2026-10-16T11:00:00Z","v":82644,"vw":25.397521},{"c":25.67,"h":25.79,"l":25.54,"n":609,"o":25.69,"t":"2026-10-16T11:15:00Z","v":100527,"vw":25.618429},{"c":25.47,"h":25.67,"l":25.45,"n":210,"o":25.65,"t":"2026-10-16T11:30:00Z","v":28429,"vw":25.505716},{"c":25.43,"h":25.5195,"l":25.43,"n":128,"o":25.46,"t":"2026-10-16T11:45:00Z","v":12286,"vw":25.456275},{"c":25.1895,"h":25.45,"l":25.1895,"n":316,"o":25.42,"t":"2026-10-16T12:00:00Z","v":35021,"vw":25.298243},{"c":25.3705,"h":25.4,"l":25.14,"n":275,"o":25.17,"t":"2026-10-16T12:15:00Z","v":30576,"vw":25.297161},{"c":25.35,"h":25.41,"l":25.31,"n":117,"o":25.34,"t":"2026-10-16T12:30:00Z","v":13314,"vw":25.35777},{"c":25.11,"h":25.32,"l":25.11,"n":254,"o":25.32,"t":"2026-10-16T12:45:00Z","v":22180,"vw":25.187047},{"c":25.1995,"h":25.1995,"l":25.05,"n":291,"o":25.14,"t":"2026-10-16T13:00:00Z","v":20801,"vw":25.111882},{"c":25.13,"h":25.1813,"l":25.08,"n":388,"o":25.1813,"t":"2026-10-16T13:15:00Z","v":32335,"vw":25.138972},{"c":25.1,"h":25.17,"l":24.95,"n":1759,"o":25.15,"t":"2026-10-16T13:30:00Z","v":219973,"vw":25.03848},{"c":25.03,"h":25.155,"l":24.825,"n":1224,"o":25.08,"t":"2026-10-16T13:45:00Z","v":184639,"vw":24.971532},{"c":25.2399,"h":25.265,"l":24.96,"n":593,"o":25.0301,"t":"2026-10-16T14:00:00Z","v":75184,"vw":25.095621},{"c":25.39,"h":25.47,"l":25.2,"n":1012,"o":25.255,"t":"2026-10-16T14:15:00Z","v":193303,"vw":25.377065},{"c":25.385,"h":25.5,"l":25.3499,"n":629,"o":25.38,"t":"2026-10-16T14:30:00Z","v":117959,"vw":25.420108},{"c":25.055,"h":25.42,"l":25.035,"n":823,"o":25.38,"t":"2026-10-16T14:45:00Z","v":183731,"vw":25.129717},{"c":24.83,"h":25.065,"l":24.61,"n":2570,"o":25.05,"t":"2026-10-16T15:00:00Z","v":299904,"vw":24.80968},{"c":24.645,"h":24.86,"l":24.56,"n":1125,"o":24.82,"t":"2026-10-16T15:15:00Z","v":117228,"vw":24.696169},{"c":24.71,"h":24.7995,"l":24.635,"n":732,"o":24.635,"t":"2026-10-16T15:30:00Z","v":95693,"vw":24.731383},{"c":24.48,"h":24.75,"l":24.45,"n":1363,"o":24.72,"t":"2026-10-16T15:45:00Z","v":116386,"vw":24.569175},{"c":24.67,"h":24.67,"l":24.35,"n":1228,"o":24.47,"t":"2026-10-16T16:00:00Z","v":140523,"vw":24.473496},{"c":24.745,"h":24.79,"l":24.605,"n":412,"o":24.68,"t":"2026-10-16T16:15:00Z","v":40315,"vw":24.708054},{"c":24.65,"h":24.75,"l":24.59,"n":389,"o":24.75,"t":"2026-10-16T16:30:00Z","v":54903,"vw":24.670084},{"c":24.505,"h":24.68,"l":24.44,"n":428,"o":24.66,"t":"2026-10-16T16:45:00Z","v":52347,"vw":24.542249},{"c":24.16,"h":24.53,"l":24.085,"n":1478,"o":24.52,"t":"2026-10-16T17:00:00Z","v":211864,"vw":24.254302},{"c":23.865,"h":24.15,"l":23.72,"n":1797,"o":24.15,"t":"2026-10-16T17:15:00Z","v":330497,"vw":23.845321},{"c":24.365,"h":24.52,"l":23.87,"n":1909,"o":23.87,"t":"2026-10-16T17:30:00Z","v":268575,"vw":24.205386},{"c":24.075,"h":24.41,"l":24.0402,"n":389,"o":24.365,"t":"2026-10-16T17:45:00Z","v":50179,"vw":24.226593},{"c":24.165,"h":24.19,"l":24,"n":605,"o":24.065,"t":"2026-10-16T18:00:00Z","v":76705,"vw":24.093526},{"c":24.19,"h":24.22,"l":24.045,"n":562,"o":24.16,"t":"2026-10-16T18:15:00Z","v":63156,"vw":24.142345},{"c":23.96,"h":24.25,"l":23.88,"n":1124,"o":24.18,"t":"2026-10-16T18:30:00Z","v":130858,"vw":24.017816},{"c":23.97,"h":24.095,"l":23.79,"n":1754,"o":23.98,"t":"2026-10-16T18:45:00Z","v":232297,"vw":23.965616},{"c":24.11,"h":24.12,"l":23.82,"n":618,"o":23.975,"t":"2026-10-16T19:00:00Z","v":120461,"vw":23.95608},{"c":24.175,"h":24.27,"l":24.04,"n":387,"o":24.16,"t":"2026-10-16T19:15:00Z","v":54937,"vw":24.138491},{"c":23.93,"h":24.19,"l":23.92,"n":572,"o":24.175,"t":"2026-10-16T19:30:00Z","v":72227,"vw":24.03492},{"c":24.11,"h":24.15,"l":23.935,"n":2053,"o":23.95,"t":"2026-10-16T19:45:00Z","v":355823,"vw":24.059254},{"c":24.06,"h":24.1501,"l":23.99,"n":202,"o":24.11,"t":"2026-10-16T20:00:00Z","v":101555,"vw":24.118567},{"c":24.149,"h":24.149,"l":24.099,"n":44,"o":24.109,"t":"2026-10-16T20:15:00Z","v":6939,"vw":24.130555},{"c":24.15,"h":24.21,"l":24.15,"n":34,"o":24.2,"t":"2026-10-16T20:30:00Z","v":6918,"vw":24.187647},{"c":24.18,"h":24.224,"l":24.09,"n":76,"o":24.13,"t":"2026-10-16T20:45:00Z","v":16356,"vw":24.174762},{"c":24.22,"h":24.223,"l":24.05,"n":62,"o":24.223,"t":"2026-10-16T21:00:00Z","v":10014,"vw":24.141308},{"c":24.24,"h":24.3094,"l":24.14,"n":63,"o":24.21,"t":"2026-10-16T21:15:00Z","v":10214,"vw":24.220618},{"c":24.2,"h":24.3,"l":24.05,"n":63,"o":24.24,"t":"2026-10-16T21:30:00Z","v":8394,"vw":24.096437},{"c":24.1508,"h":24.21,"l":24.075,"n":32,"o":24.1807,"t":"2026-10-16T21:45:00Z","v":8433,"vw":24.141652},{"c":24.24,"h":24.24,"l":24.15,"n":75,"o":24.16,"t":"2026-10-16T22:00:00Z","v":9722,"vw":24.2056},{"c":24.78,"h":24.78,"l":24.21,"n":70,"o":24.22,"t":"2026-10-16T22:15:00Z","v":16984,"vw":24.292927},{"c":24.3686,"h":24.72,"l":24.3,"n":79,"o":24.4,"t":"2026-10-16T22:30:00Z","v":2552,"vw":24.47324},{"c":24.39,"h":24.51,"l":24.37,"n":74,"o":24.37,"t":"2026-10-16T22:45:00Z","v":6196,"vw":24.44275},{"c":24.33,"h":24.36,"l":24.28,"n":48,"o":24.36,"t":"2026-10-16T23:00:00Z","v":12919,"vw":24.333359},{"c":24.34,"h":24.35,"l":24.29,"n":26,"o":24.29,"t":"2026-10-16T23:15:00Z","v":4639,"vw":24.334925},{"c":24.5,"h":24.5927,"l":24.28,"n":19,"o":24.31,"t":"2026-10-16T23:30:00Z","v":2648,"vw":24.377404},{"c":24.15,"h":24.52,"l":24.15,"n":68,"o":24.28,"t":"2026-10-16T23:45:00Z","v":9738,"vw":24.236769},{"c":24.49,"h":24.76,"l":24.28,"n":886,"o":24.29,"t":"2026-10-19T08:00:00Z","v":99243,"vw":24.50603},{"c":24.59,"h":24.65,"l":24.48,"n":96,"o":24.49,"t":"2026-10-19T08:15:00Z","v":18724,"vw":24.599662},{"c":24.659,"h":24.69,"l":24.55,"n":81,"o":24.59,"t":"2026-10-19T08:30:00Z","v":6278,"vw":24.640464},{"c":24.56,"h":24.65,"l":24.56,"n":43,"o":24.6495,"t":"2026-10-19T08:45:00Z","v":9182,"vw":24.575745},{"c":24.57,"h":24.57,"l":24.57,"n":8,"o":24.57,"t":"2026-10-19T09:00:00Z","v":218,"vw":24.57},{"c":24.7,"h":24.7305,"l":24.629,"n":48,"o":24.629,"t":"2026-10-19T09:15:00Z","v":10401,"vw":24.722629},{"c":24.79,"h":24.83,"l":24.73,"n":76,"o":24.73,"t":"2026-10-19T09:30:00Z","v":11487,"vw":24.783444},{"c":24.66,"h":24.8,"l":24.66,"n":65,"o":24.8,"t":"2026-10-19T09:45:00Z","v":6768,"vw":24.757633},{"c":24.5705,"h":24.65,"l":24.57,"n":72,"o":24.63,"t":"2026-10-19T10:00:00Z","v":7020,"vw":24.604787},{"c":24.33,"h":24.55,"l":24.322,"n":158,"o":24.55,"t":"2026-10-19T10:15:00Z","v":10102,"vw":24.432202},{"c":24.36,"h":24.48,"l":24.2195,"n":138,"o":24.34,"t":"2026-10-19T10:30:00Z","v":31320,"vw":24.264039},{"c":24.39,"h":24.43,"l":24.37,"n":100,"o":24.4,"t":"2026-10-19T10:45:00Z","v":6993,"vw":24.396376},{"c":24.21,"h":24.37,"l":24.19,"n":157,"o":24.37,"t":"2026-10-19T11:00:00Z","v":19417,"vw":24.281787},{"c":24.222,"h":24.2402,"l":24.18,"n":88,"o":24.18,"t":"2026-10-19T11:15:00Z","v":10020,"vw":24.210884},{"c":24.31,"h":24.31,"l":24.13,"n":184,"o":24.2,"t":"2026-10-19T11:30:00Z","v":29592,"vw":24.18147},{"c":24.2795,"h":24.33,"l":24.24,"n":125,"o":24.27,"t":"2026-10-19T11:45:00Z","v":36566,"vw":24.274144},{"c":24.37,"h":24.37,"l":24.25,"n":167,"o":24.25,"t":"2026-10-19T12:00:00Z","v":21247,"vw":24.304367},{"c":24.39,"h":24.43,"l":24.3,"n":171,"o":24.37,"t":"2026-10-19T12:15:00Z","v":21739,"vw":24.382373},{"c":24.4,"h":24.47,"l":24.36,"n":164,"o":24.39,"t":"2026-10-19T12:30:00Z","v":31125,"vw":24.39587},{"c":24.36,"h":24.43,"l":24.3395,"n":98,"o":24.41,"t":"2026-10-19T12:45:00Z","v":9569,"vw":24.361933},{"c":24.2701,"h":24.47,"l":24.27,"n":195,"o":24.35,"t":"2026-10-19T13:00:00Z","v":14659,"vw":24.370611},{"c":24.3,"h":24.3903,"l":24.24,"n":230,"o":24.28,"t":"2026-10-19T13:15:00Z","v":19891,"vw":24.331781},{"c":24.1,"h":24.33,"l":23.96,"n":2076,"o":24.33,"t":"2026-10-19T13:30:00Z","v":225786,"vw":24.11393},{"c":23.875,"h":24.17,"l":23.78,"n":1509,"o":24.09,"t":"2026-10-19T13:45:00Z","v":223725,"vw":23.980302},{"c":23.8699,"h":23.91,"l":23.56,"n":2222,"o":23.87,"t":"2026-10-19T14:00:00Z","v":298199,"vw":23.69587},{"c":23.83,"h":23.9,"l":23.68,"n":1245,"o":23.8897,"t":"2026-10-19T14:15:00Z","v":155975,"vw":23.764583},{"c":23.8155,"h":23.83,"l":23.62,"n":888,"o":23.83,"t":"2026-10-19T14:30:00Z","v":90439,"vw":23.697526},{"c":24.08,"h":24.34,"l":23.835,"n":1314,"o":23.835,"t":"2026-10-19T14:45:00Z","v":187142,"vw":24.100393},{"c":24.015,"h":24.11,"l":23.975,"n":1042,"o":24.08,"t":"2026-10-19T15:00:00Z","v":146043,"vw":24.04013},{"c":24.1503,"h":24.295,"l":23.995,"n":3219,"o":24.025,"t":"2026-10-19T15:15:00Z","v":511898,"vw":24.169433},{"c":23.835,"h":24.15,"l":23.835,"n":674,"o":24.15,"t":"2026-10-19T15:30:00Z","v":58816,"vw":23.948963},{"c":23.73,"h":23.855,"l":23.7198,"n":922,"o":23.83,"t":"2026-10-19T15:45:00Z","v":73675,"vw":23.779962},{"c":23.905,"h":23.935,"l":23.58,"n":928,"o":23.72,"t":"2026-10-19T16:00:00Z","v":113516,"vw":23.770561},{"c":23.89,"h":23.94,"l":23.81,"n":751,"o":23.915,"t":"2026-10-19T16:15:00Z","v":85439,"vw":23.891871},{"c":23.91,"h":23.925,"l":23.82,"n":407,"o":23.87,"t":"2026-10-19T16:30:00Z","v":31354,"vw":23.886471},{"c":23.88,"h":23.93,"l":23.83,"n":349,"o":23.91,"t":"2026-10-19T16:45:00Z","v":25403,"vw":23.888491},{"c":23.845,"h":23.955,"l":23.82,"n":348,"o":23.87,"t":"2026-10-19T17:00:00Z","v":28751,"vw":23.86108},{"c":23.855,"h":23.955,"l":23.835,"n":331,"o":23.84,"t":"2026-10-19T17:15:00Z","v":48564,"vw":23.900379},{"c":23.84,"h":23.905,"l":23.78,"n":451,"o":23.8598,"t":"2026-10-19T17:30:00Z","v":50336,"vw":23.828061},{"c":23.8013,"h":23.83,"l":23.705,"n":473,"o":23.83,"t":"2026-10-19T17:45:00Z","v":50384,"vw":23.763281},{"c":23.88,"h":24,"l":23.835,"n":310,"o":23.835,"t":"2026-10-19T18:00:00Z","v":65625,"vw":23.931844},{"c":23.68,"h":23.87,"l":23.655,"n":500,"o":23.87,"t":"2026-10-19T18:15:00Z","v":69020,"vw":23.749871},{"c":23.855,"h":23.87,"l":23.705,"n":217,"o":23.705,"t":"2026-10-19T18:30:00Z","v":36461,"vw":23.797494},{"c":23.875,"h":23.935,"l":23.86,"n":213,"o":23.86,"t":"2026-10-19T18:45:00Z","v":24719,"vw":23.897543},{"c":23.825,"h":23.885,"l":23.78,"n":301,"o":23.86,"t":"2026-10-19T19:00:00Z","v":32924,"vw":23.824733},{"c":23.8451,"h":23.92,"l":23.81,"n":365,"o":23.81,"t":"2026-10-19T19:15:00Z","v":37271,"vw":23.851277},{"c":23.935,"h":23.935,"l":23.81,"n":286,"o":23.81,"t":"2026-10-19T19:30:00Z","v":30946,"vw":23.859086},{"c":23.75,"h":23.935,"l":23.665,"n":737,"o":23.93,"t":"2026-10-19T19:45:00Z","v":124206,"vw":23.734578},{"c":23.7954,"h":23.8571,"l":23.77,"n":102,"o":23.77,"t":"2026-10-19T20:00:00Z","v":12871,"vw":23.831413},{"c":23.8446,"h":23.88,"l":23.84,"n":14,"o":23.84,"t":"2026-10-19T20:15:00Z","v":1312,"vw":23.853717},{"c":23.8973,"h":23.8973,"l":23.86,"n":13,"o":23.8777,"t":"2026-10-19T20:30:00Z","v":3994,"vw":23.877901},{"c":23.83,"h":23.9,"l":23.79,"n":77,"o":23.9,"t":"2026-10-19T20:45:00Z","v":4788,"vw":23.867312},{"c":23.97,"h":23.97,"l":23.87,"n":43,"o":23.91,"t":"2026-10-19T21:00:00Z","v":5605,"vw":23.920974},{"c":23.95,"h":24,"l":23.94,"n":37,"o":23.97,"t":"2026-10-19T21:15:00Z","v":15686,"vw":23.978436},{"c":23.93,"h":23.96,"l":23.91,"n":36,"o":23.96,"t":"2026-10-19T21:30:00Z","v":8714,"vw":23.931872},{"c":23.89,"h":23.92,"l":23.89,"n":9,"o":23.92,"t":"2026-10-19T21:45:00Z","v":526,"vw":23.89808},{"c":24.06,"h":24.1285,"l":23.97,"n":60,"o":23.97,"t":"2026-10-19T22:00:00Z","v":15128,"vw":24.049711},{"c":24.07,"h":24.17,"l":24.0599,"n":58,"o":24.06,"t":"2026-10-19T22:15:00Z","v":20752,"vw":24.109863},{"c":24,"h":24.06,"l":24,"n":32,"o":24,"t":"2026-10-19T22:30:00Z","v":9182,"vw":24.006853},{"c":23.965,"h":24.03,"l":23.965,"n":22,"o":24.03,"t":"2026-10-19T22:45:00Z","v":2136,"vw":23.980104},{"c":23.99,"h":24.0184,"l":23.9419,"n":34,"o":23.98,"t":"2026-10-19T23:00:00Z","v":7098,"vw":23.992475},{"c":23.97,"h":23.98,"l":23.96,"n":10,"o":23.97,"t":"2026-10-19T23:15:00Z","v":10304,"vw":23.972642},{"c":24.08,"h":24.08,"l":24.02,"n":17,"o":24.02,"t":"2026-10-19T23:30:00Z","v":1194,"vw":24.056966},{"c":24,"h":24.02,"l":23.9877,"n":10,"o":24.02,"t":"2026-10-19T23:45:00Z","v":5829,"vw":24.007018},{"c":23.541,"h":24.2,"l":23.49,"n":875,"o":23.63,"t":"2026-10-20T08:00:00Z","v":74262,"vw":23.810257},{"c":23.6,"h":23.6395,"l":23.54,"n":52,"o":23.55,"t":"2026-10-20T08:15:00Z","v":5701,"vw":23.582266},{"c":23.64,"h":23.67,"l":23.54,"n":59,"o":23.54,"t":"2026-10-20T08:30:00Z","v":7241,"vw":23.6235},{"c":23.52,"h":23.62,"l":23.44,"n":164,"o":23.62,"t":"2026-10-20T08:45:00Z","v":10739,"vw":23.47954},{"c":23.4,"h":23.6,"l":23.4,"n":106,"o":23.5516,"t":"2026-10-20T09:00:00Z","v":28227,"vw":23.534065},{"c":23.5,"h":23.5504,"l":23.4,"n":96,"o":23.41,"t":"2026-10-20T09:15:00Z","v":7761,"vw":23.483644},{"c":23.45,"h":23.53,"l":23.4399,"n":75,"o":23.51,"t":"2026-10-20T09:30:00Z","v":7063,"vw":23.465128},{"c":23.49,"h":23.5,"l":23.38,"n":127,"o":23.4,"t":"2026-10-20T09:45:00Z","v":12820,"vw":23.415224},{"c":23.63,"h":23.64,"l":23.49,"n":91,"o":23.5105,"t":"2026-10-20T10:00:00Z","v":6933,"vw":23.570764},{"c":23.55,"h":23.63,"l":23.55,"n":42,"o":23.5905,"t":"2026-10-20T10:15:00Z","v":7188,"vw":23.592242},{"c":23.4705,"h":23.57,"l":23.4705,"n":93,"o":23.57,"t":"2026-10-20T10:30:00Z","v":46833,"vw":23.564031},{"c":23.5505,"h":23.57,"l":23.51,"n":35,"o":23.5605,"t":"2026-10-20T10:45:00Z","v":6444,"vw":23.550488},{"c":23.61,"h":23.65,"l":23.55,"n":192,"o":23.56,"t":"2026-10-20T11:00:00Z","v":104257,"vw":23.603858},{"c":23.51,"h":23.63,"l":23.5,"n":102,"o":23.63,"t":"2026-10-20T11:15:00Z","v":12234,"vw":23.527962},{"c":23.6003,"h":23.65,"l":23.49,"n":99,"o":23.52,"t":"2026-10-20T11:30:00Z","v":37774,"vw":23.627809},{"c":23.5119,"h":23.56,"l":23.48,"n":120,"o":23.5405,"t":"2026-10-20T11:45:00Z","v":36095,"vw":23.503221},{"c":23.51,"h":23.59,"l":23.47,"n":161,"o":23.52,"t":"2026-10-20T12:00:00Z","v":17867,"vw":23.548361},{"c":23.66,"h":23.79,"l":23.52,"n":164,"o":23.52,"t":"2026-10-20T12:15:00Z","v":21987,"vw":23.707957},{"c":23.83,"h":23.8401,"l":23.64,"n":264,"o":23.64,"t":"2026-10-20T12:30:00Z","v":92368,"vw":23.784172},{"c":23.76,"h":23.915,"l":23.73,"n":243,"o":23.88,"t":"2026-10-20T12:45:00Z","v":90192,"vw":23.832553},{"c":23.7,"h":23.77,"l":23.61,"n":152,"o":23.77,"t":"2026-10-20T13:00:00Z","v":18453,"vw":23.673507},{"c":23.67,"h":23.78,"l":23.67,"n":246,"o":23.7,"t":"2026-10-20T13:15:00Z","v":45842,"vw":23.692479},{"c":23.73,"h":23.895,"l":23.505,"n":1788,"o":23.64,"t":"2026-10-20T13:30:00Z","v":472226,"vw":23.711203},{"c":24.075,"h":24.105,"l":23.73,"n":1643,"o":23.73,"t":"2026-10-20T13:45:00Z","v":143151,"vw":23.902672},{"c":25.22,"h":25.24,"l":24.0394,"n":4501,"o":24.095,"t":"2026-10-20T14:00:00Z","v":638370,"vw":24.588471},{"c":25.05,"h":25.3,"l":24.9,"n":2788,"o":25.21,"t":"2026-10-20T14:15:00Z","v":400180,"vw":25.10162},{"c":25.12,"h":25.255,"l":25,"n":1802,"o":25.05,"t":"2026-10-20T14:30:00Z","v":219889,"vw":25.128377},{"c":25.31,"h":25.425,"l":25.0202,"n":1190,"o":25.1001,"t":"2026-10-20T14:45:00Z","v":135194,"vw":25.226801},{"c":24.61,"h":25.33,"l":24.47,"n":2098,"o":25.31,"t":"2026-10-20T15:00:00Z","v":223882,"vw":24.901401},{"c":24.485,"h":24.755,"l":24.4198,"n":1326,"o":24.61,"t":"2026-10-20T15:15:00Z","v":206381,"vw":24.569889},{"c":24.57,"h":24.73,"l":24.42,"n":1051,"o":24.481,"t":"2026-10-20T15:30:00Z","v":107620,"vw":24.547091},{"c":24.69,"h":24.7,"l":24.39,"n":732,"o":24.545,"t":"2026-10-20T15:45:00Z","v":79065,"vw":24.547002},{"c":24.63,"h":24.75,"l":24.52,"n":530,"o":24.68,"t":"2026-10-20T16:00:00Z","v":52819,"vw":24.658683},{"c":24.62,"h":24.69,"l":24.5,"n":503,"o":24.65,"t":"2026-10-20T16:15:00Z","v":64959,"vw":24.562717},{"c":24.74,"h":24.82,"l":24.62,"n":655,"o":24.62,"t":"2026-10-20T16:30:00Z","v":71272,"vw":24.762069},{"c":24.86,"h":24.98,"l":24.704,"n":876,"o":24.755,"t":"2026-10-20T16:45:00Z","v":97867,"vw":24.892815},{"c":24.9101,"h":24.96,"l":24.7801,"n":469,"o":24.8601,"t":"2026-10-20T17:00:00Z","v":56096,"vw":24.865057},{"c":24.825,"h":24.93,"l":24.8205,"n":258,"o":24.91,"t":"2026-10-20T17:15:00Z","v":33568,"vw":24.873574},{"c":24.865,"h":24.89,"l":24.7503,"n":193,"o":24.83,"t":"2026-10-20T17:30:00Z","v":34674,"vw":24.824445},{"c":24.87,"h":24.96,"l":24.81,"n":342,"o":24.88,"t":"2026-10-20T17:45:00Z","v":27132,"vw":24.884743},{"c":24.78,"h":24.885,"l":24.7528,"n":159,"o":24.875,"t":"2026-10-20T18:00:00Z","v":17304,"vw":24.80492},{"c":24.66,"h":24.7999,"l":24.6,"n":227,"o":24.79,"t":"2026-10-20T18:15:00Z","v":27468,"vw":24.708867},{"c":24.56,"h":24.675,"l":24.56,"n":232,"o":24.66,"t":"2026-10-20T18:30:00Z","v":22382,"vw":24.605491},{"c":24.615,"h":24.65,"l":24.545,"n":222,"o":24.545,"t":"2026-10-20T18:45:00Z","v":31069,"vw":24.616572},{"c":24.55,"h":24.63,"l":24.55,"n":213,"o":24.605,"t":"2026-10-20T19:00:00Z","v":20771,"vw":24.583429},{"c":24.42,"h":24.5918,"l":24.36,"n":500,"o":24.56,"t":"2026-10-20T19:15:00Z","v":49743,"vw":24.452896},{"c":24.615,"h":24.64,"l":24.39,"n":493,"o":24.42,"t":"2026-10-20T19:30:00Z","v":46172,"vw":24.541734},{"c":24.58,"h":24.675,"l":24.56,"n":917,"o":24.62,"t":"2026-10-20T19:45:00Z","v":112813,"vw":24.616956},{"c":24.6596,"h":24.68,"l":24.5622,"n":67,"o":24.57,"t":"2026-10-20T20:00:00Z","v":11526,"vw":24.583449},{"c":24.63,"h":24.64,"l":24.566,"n":15,"o":24.62,"t":"2026-10-20T20:15:00Z","v":2858,"vw":24.606474},{"c":24.69,"h":24.74,"l":24.65,"n":74,"o":24.65,"t":"2026-10-20T20:30:00Z","v":9182,"vw":24.725378},{"c":24.85,"h":24.85,"l":24.75,"n":34,"o":24.77,"t":"2026-10-20T20:45:00Z","v":3257,"vw":24.81266},{"c":24.93,"h":24.9415,"l":24.8,"n":44,"o":24.8,"t":"2026-10-20T21:00:00Z","v":9005,"vw":24.871185},{"c":24.95,"h":25,"l":24.9,"n":36,"o":24.92,"t":"2026-10-20T21:15:00Z","v":7282,"vw":24.94033},{"c":24.9123,"h":24.9123,"l":24.85,"n":33,"o":24.85,"t":"2026-10-20T21:30:00Z","v":3537,"vw":24.882931},{"c":25.01,"h":25.043,"l":24.91,"n":84,"o":24.92,"t":"2026-10-20T21:45:00Z","v":12881,"vw":24.957979},{"c":25.1084,"h":25.13,"l":25.0199,"n":46,"o":25.0199,"t":"2026-10-20T22:00:00Z","v":5883,"vw":25.077832},{"c":25.08,"h":25.15,"l":25.0572,"n":57,"o":25.11,"t":"2026-10-20T22:15:00Z","v":12732,"vw":25.098996},{"c":25.0586,"h":25.0607,"l":25,"n":40,"o":25.05,"t":"2026-10-20T22:30:00Z","v":7780,"vw":25.054135},{"c":25.01,"h":25.05,"l":24.97,"n":82,"o":25,"t":"2026-10-20T22:45:00Z","v":16411,"vw":25.032364},{"c":24.8262,"h":24.96,"l":24.816,"n":41,"o":24.96,"t":"2026-10-20T23:00:00Z","v":10370,"vw":24.905621},{"c":24.81,"h":24.8695,"l":24.76,"n":35,"o":24.8695,"t":"2026-10-20T23:15:00Z","v":5006,"vw":24.802368},{"c":24.8219,"h":24.84,"l":24.81,"n":19,"o":24.81,"t":"2026-10-20T23:30:00Z","v":1759,"vw":24.829032},{"c":24.87,"h":24.88,"l":24.85,"n":24,"o":24.88,"t":"2026-10-20T23:45:00Z","v":5701,"vw":24.872966},{"c":24.921,"h":25.01,"l":24.6,"n":428,"o":24.97,"t":"2026-10-21T08:00:00Z","v":35294,"vw":24.805113},{"c":24.96,"h":25,"l":24.8705,"n":179,"o":24.8705,"t":"2026-10-21T08:15:00Z","v":34343,"vw":24.960176},{"c":24.96,"h":24.96,"l":24.8401,"n":79,"o":24.93,"t":"2026-10-21T08:30:00Z","v":5005,"vw":24.903737},{"c":24.87,"h":25.13,"l":24.87,"n":175,"o":24.99,"t":"2026-10-21T08:45:00Z","v":22359,"vw":24.999919},{"c":25,"h":25,"l":24.88,"n":76,"o":24.88,"t":"2026-10-21T09:00:00Z","v":14043,"vw":24.981145},{"c":25.0805,"h":25.15,"l":25.06,"n":195,"o":25.1,"t":"2026-10-21T09:15:00Z","v":45713,"vw":25.10035},{"c":25.0505,"h":25.1505,"l":25.04,"n":117,"o":25.125,"t":"2026-10-21T09:30:00Z","v":14427,"vw":25.112033},{"c":24.95,"h":25.05,"l":24.95,"n":67,"o":25.01,"t":"2026-10-21T09:45:00Z","v":5014,"vw":25.005769},{"c":24.82,"h":24.97,"l":24.82,"n":88,"o":24.9605,"t":"2026-10-21T10:00:00Z","v":6983,"vw":24.885747},{"c":24.81,"h":24.85,"l":24.76,"n":41,"o":24.76,"t":"2026-10-21T10:15:00Z","v":2072,"vw":24.820194},{"c":24.91,"h":24.92,"l":24.83,"n":64,"o":24.88,"t":"2026-10-21T10:30:00Z","v":23269,"vw":24.905615},{"c":24.97,"h":24.98,"l":24.95,"n":38,"o":24.9795,"t":"2026-10-21T10:45:00Z","v":4474,"vw":24.971477},{"c":25.1,"h":25.109,"l":24.97,"n":67,"o":24.97,"t":"2026-10-21T11:00:00Z","v":8021,"vw":25.045603},{"c":25.12,"h":25.18,"l":25.08,"n":117,"o":25.1,"t":"2026-10-21T11:15:00Z","v":16058,"vw":25.115427},{"c":25.13,"h":25.18,"l":25.04,"n":180,"o":25.15,"t":"2026-10-21T11:30:00Z","v":44966,"vw":25.103399},{"c":25.21,"h":25.3,"l":25.09,"n":175,"o":25.09,"t":"2026-10-21T11:45:00Z","v":34837,"vw":25.230224},{"c":25.2,"h":25.28,"l":25.18,"n":259,"o":25.2,"t":"2026-10-21T12:00:00Z","v":42868,"vw":25.221215},{"c":25.26,"h":25.26,"l":25.1799,"n":265,"o":25.21,"t":"2026-10-21T12:15:00Z","v":66873,"vw":25.21274},{"c":25.25,"h":25.2901,"l":25.1585,"n":169,"o":25.24,"t":"2026-10-21T12:30:00Z","v":27379,"vw":25.236539},{"c":25.22,"h":25.29,"l":25.19,"n":119,"o":25.2898,"t":"2026-10-21T12:45:00Z","v":33555,"vw":25.241861},{"c":25.56,"h":25.77,"l":25.27,"n":559,"o":25.27,"t":"2026-10-21T13:00:00Z","v":70122,"vw":25.558412},{"c":25.45,"h":25.6,"l":25.44,"n":351,"o":25.569,"t":"2026-10-21T13:15:00Z","v":32944,"vw":25.51747},{"c":25.125,"h":25.45,"l":24.97,"n":2220,"o":25.45,"t":"2026-10-21T13:30:00Z","v":240492,"vw":25.177179},{"c":25.3,"h":25.41,"l":25.06,"n":1591,"o":25.125,"t":"2026-10-21T13:45:00Z","v":197279,"vw":25.280368},{"c":25.31,"h":25.33,"l":25.1,"n":1231,"o":25.31,"t":"2026-10-21T14:00:00Z","v":154455,"vw":25.21169},{"c":25.315,"h":25.54,"l":25.18,"n":1660,"o":25.31,"t":"2026-10-21T14:15:00Z","v":298817,"vw":25.401761},{"c":25.49,"h":25.565,"l":25.26,"n":1569,"o":25.325,"t":"2026-10-21T14:30:00Z","v":247340,"vw":25.41086},{"c":25.81,"h":25.93,"l":25.48,"n":5010,"o":25.48,"t":"2026-10-21T14:45:00Z","v":653452,"vw":25.761903},{"c":26.05,"h":26.1601,"l":25.79,"n":3474,"o":25.82,"t":"2026-10-21T15:00:00Z","v":808066,"vw":25.989226},{"c":25.93,"h":26.07,"l":25.82,"n":1770,"o":26.05,"t":"2026-10-21T15:15:00Z","v":312451,"vw":25.950851},{"c":26.09,"h":26.195,"l":25.9357,"n":1200,"o":25.9357,"t":"2026-10-21T15:30:00Z","v":146066,"vw":26.12629},{"c":26.125,"h":26.19,"l":26.03,"n":821,"o":26.08,"t":"2026-10-21T15:45:00Z","v":103651,"vw":26.14281},{"c":26.06,"h":26.22,"l":26.02,"n":959,"o":26.13,"t":"2026-10-21T16:00:00Z","v":83158,"vw":26.105065},{"c":26.08,"h":26.155,"l":26.0299,"n":645,"o":26.07,"t":"2026-10-21T16:15:00Z","v":60551,"vw":26.086324},{"c":26.21,"h":26.4,"l":25.97,"n":1679,"o":26.085,"t":"2026-10-21T16:30:00Z","v":159364,"vw":26.168566},{"c":26.08,"h":26.275,"l":26.08,"n":540,"o":26.2,"t":"2026-10-21T16:45:00Z","v":125195,"vw":26.196642},{"c":26,"h":26.1,"l":25.94,"n":531,"o":26.06,"t":"2026-10-21T17:00:00Z","v":78376,"vw":25.993593},{"c":26.165,"h":26.17,"l":25.99,"n":545,"o":25.99,"t":"2026-10-21T17:15:00Z","v":56492,"vw":26.109793},{"c":26.19,"h":26.29,"l":26.15,"n":434,"o":26.17,"t":"2026-10-21T17:30:00Z","v":39166,"vw":26.227099},{"c":26.215,"h":26.24,"l":26.21,"n":92,"o":26.21,"t":"2026-10-21T17:45:00Z","v":6869,"vw":26.220462}],"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":0.25,"strike":35.666337661957705,"iv":2.9192843549524414,"gamma":0.030503006828353663,"theta":-0.2426077159224773,"vega":0.0034777330923001387,"rho":0.00013523108391635312,"breakevenPct":37.11142455414281},{"delta":0.15,"premium":0.20004574104685097,"strike":29.25045741046851,"iv":1.3476186756731925,"gamma":0.08963432144448598,"theta":-0.15085945521306215,"vega":0.004601500785106624,"rho":0.00021451900073534327,"breakevenPct":12.427956295153125},{"delta":0.2,"premium":0.2059546313799622,"strike":27.940453686200378,"iv":0.9855461247637051,"gamma":0.14657069943289225,"theta":-0.13389792060491493,"vega":0.0053952741020793955,"rho":0.0002945948498306201,"breakevenPct":7.449545018439929},{"delta":0.25,"premium":0.2546857772877618,"strike":27.481256890848954,"iv":0.9091901874310915,"gamma":0.18007331863285556,"theta":-0.14054222712238149,"vega":0.006137486218302095,"rho":0.00036580692159110013,"breakevenPct":5.882583195788182},{"delta":0.3,"premium":0.3235942668136714,"strike":27.205622932745314,"iv":0.9016929437706726,"gamma":0.19732800441014334,"theta":-0.15145733186328555,"vega":0.006688754134509372,"rho":0.00043552175059353765,"breakevenPct":5.093404083065415},{"delta":0.35,"premium":0.39335260115606935,"strike":26.9388246628131,"iv":0.8909000963391137,"gamma":0.21365028901734104,"theta":-0.1601995183044316,"vega":0.0071734104046242775,"rho":0.0005051208568701859,"breakevenPct":4.341199709750605},{"delta":0.4,"premium":0.465606936416185,"strike":26.697976878612717,"iv":0.870428034682081,"gamma":0.22723410404624278,"theta":-0.1625598265895954,"vega":0.007462427745664741,"rho":0.0005743800845899882,"breakevenPct":3.6975904372166464},{"delta":0.45,"premium":0.5499784110535407,"strike":26.461571675302245,"iv":0.8623539723661486,"gamma":0.23625569948186528,"theta":-0.16620621761658033,"vega":0.0077,"rho":0.0006429624312960173,"breakevenPct":3.1171982682030324},{"delta":0.5,"premium":0.6903065630397238,"strike":26.245682210708118,"iv":0.9115335924006909,"gamma":0.22420906735751295,"theta":-0.1757917098445596,"vega":0.0077,"rho":0.000708418956691251,"breakevenPct":2.8287412626373003},{"delta":0.55,"premium":0.830634715025907,"strike":26.02979274611399,"iv":0.9607132124352333,"gamma":0.21216243523316058,"theta":-0.18537720207253888,"vega":0.0077,"rho":0.0007738754820864847,"breakevenPct":2.5402842570715674},{"delta":0.6,"premium":0.9464637421665176,"strike":25.807072515666967,"iv":0.9452747538048344,"gamma":0.20860931065353625,"theta":-0.17709221128021485,"vega":0.0074299015219337515,"rho":0.0008407653319318089,"breakevenPct":2.132224691099384},{"delta":0.65,"premium":1.058370635631155,"strike":25.58325872873769,"iv":0.919491405550582,"gamma":0.20641593554162938,"theta":-0.16594628469113695,"vega":0.007116562220232766,"rho":0.0009078846467122985,"breakevenPct":1.7050176154565608},{"delta":0.7,"premium":1.232154882154882,"strike":25.323793490460158,"iv":0.9257585858585858,"gamma":0.1926312008978676,"theta":-0.1564433221099888,"vega":0.006682828282828283,"rho":0.0009717812970386737,"breakevenPct":1.3779285077879002},{"delta":0.75,"premium":1.4425925925925926,"strike":25.04320987654321,"iv":0.951011111111111,"gamma":0.17198024691358027,"theta":-0.1479135802469136,"vega":0.0061777777777777786,"rho":0.0010337689805228032,"breakevenPct":1.1101449480275},{"delta":0.8,"premium":1.7576650943396226,"strike":24.66745283018868,"iv":1.003185849056604,"gamma":0.1437259433962264,"theta":-0.13702264150943397,"vega":0.005434905660377359,"rho":0.0010902769172173618,"breakevenPct":0.878480337958775},{"delta":0.85,"premium":2.4138297872340426,"strike":23.97872340425532,"iv":1.2056489361702127,"gamma":0.09845531914893617,"theta":-0.13872127659574468,"vega":0.004472340425531914,"rho":0.0011278443362230453,"breakevenPct":0.7541637392226002},{"delta":0.9,"premium":2.552127659574468,"strike":23.76595744680851,"iv":1.0431382978723402,"gamma":0.07700851063829786,"theta":-0.09293404255319147,"vega":0.003195744680851063,"rho":0.0011963902444775474,"breakevenPct":0.4698801541629254}],"put":[{"delta":0.1,"premium":0.10864197530864199,"strike":23.58641975308642,"iv":1.1410419753086418,"gamma":0.07910740740740742,"theta":-0.0962925925925926,"vega":0.0033728395061728396,"rho":-0.00016413331428418034,"breakevenPct":10.37305677504189},{"delta":0.15,"premium":0.16821192052980133,"strike":24.18211920529801,"iv":1.0793059602649007,"gamma":0.11145496688741721,"theta":-0.12060860927152318,"vega":0.004527814569536424,"rho":-0.00024334344593174097,"breakevenPct":8.3263703578232},{"delta":0.2,"premium":0.22956764295676432,"strike":24.64783821478382,"iv":1.0186566248256625,"gamma":0.1410347280334728,"theta":-0.13655969316596933,"vega":0.0054252440725244076,"rho":-0.0003218289405358816,"breakevenPct":6.782704440438796},{"delta":0.25,"premium":0.299302649930265,"strike":24.996513249651326,"iv":0.9966203626220362,"gamma":0.16446569037656905,"theta":-0.1527382147838215,"vega":0.006192329149232915,"rho":-0.00040039855840551134,"breakevenPct":5.717844627902046},{"delta":0.3,"premium":0.3819536423841059,"strike":25.27317880794702,"iv":0.9880953642384106,"gamma":0.18005264900662252,"theta":-0.1641549668874172,"vega":0.006691721854304636,"rho":-0.0004790622667694657,"breakevenPct":4.977189671452897},{"delta":0.35,"premium":0.4654207920792079,"strike":25.544059405940594,"iv":0.9771817821782178,"gamma":0.19498534653465346,"theta":-0.17387009900990097,"vega":0.007152871287128713,"rho":-0.0005577098374604949,"breakevenPct":4.261734629275104},{"delta":0.4,"premium":0.5520544554455445,"strike":25.79158415841584,"iv":0.9546075247524752,"gamma":0.20726257425742575,"theta":-0.17594930693069305,"vega":0.00744990099009901,"rho":-0.0006362784957730409,"breakevenPct":3.647529288145458},{"delta":0.45,"premium":0.6428410117434508,"strike":26.035682023486903,"iv":0.9344653116531165,"gamma":0.21789259259259258,"theta":-0.17748590785907858,"vega":0.0077,"rho":-0.0007150533916649416,"breakevenPct":3.062259928446457},{"delta":0.5,"premium":0.7557588075880759,"strike":26.261517615176153,"iv":0.9272837398373983,"gamma":0.21974444444444444,"theta":-0.17613089430894308,"vega":0.0077,"rho":-0.000794927351112644,"breakevenPct":2.631193710295569},{"delta":0.55,"premium":0.8686766034327011,"strike":26.487353206865404,"iv":0.9201021680216802,"gamma":0.22159629629629632,"theta":-0.17477588075880757,"vega":0.0077,"rho":-0.0008748013105603467,"breakevenPct":2.2001274921446807},{"delta":0.6,"premium":1.0239320388349513,"strike":26.729126213592235,"iv":0.9254739805825243,"gamma":0.21340563106796118,"theta":-0.16998,"vega":0.007425048543689321,"rho":-0.0009570606924276025,"breakevenPct":1.8698447232018265},{"delta":0.65,"premium":1.1816990291262135,"strike":26.971844660194176,"iv":0.9315904854368933,"gamma":0.20461922330097088,"theta":-0.16498,"vega":0.007133786407766991,"rho":-0.001039461582404493,"breakevenPct":1.5455406334492785},{"delta":0.7,"premium":1.785759493670886,"strike":27.559599156118143,"iv":1.2018353375527426,"gamma":0.14842457805907172,"theta":-0.19995137130801688,"vega":0.006756962025316456,"rho":-0.0011473335824933768,"breakevenPct":1.6077890343681733},{"delta":0.75,"premium":1.9439873417721518,"strike":27.82331223628692,"iv":1.1338501054852321,"gamma":0.14278111814345992,"theta":-0.17141761603375527,"vega":0.006124050632911392,"rho":-0.0012303915712346407,"breakevenPct":1.2050967951335474},{"delta":0.8,"premium":2.8084922049159844,"strike":28.734024714434824,"iv":1.3492242639384524,"gamma":0.11131116410954214,"theta":-0.17593868216704361,"vega":0.005480813888095624,"rho":-0.0013577641638095185,"breakevenPct":1.0286981885136939},{"delta":0.85,"premium":2.9182835820895523,"strike":28.940298507462686,"iv":1.2394925373134327,"gamma":0.09714029850746267,"theta":-0.13722537313432834,"vega":0.004559701492537313,"rho":-0.0014346102407801608,"breakevenPct":0.6603744020876777},{"delta":0.9,"premium":7.147415481468212,"strike":33.1579412162649,"iv":2.244010360816369,"gamma":0.04199940107589739,"theta":-0.18074616092682316,"vega":0.003475576714325761,"rho":-0.0017594278419707826,"breakevenPct":0.7042346447921793}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":35.666337661957705,"iv":2.9192843549524414,"gamma":0.030503006828353663,"theta":-0.2426077159224773,"vega":0.0034777330923001387,"rho":0.00013523108391635312,"breakevenPct":37.11142455414281},{"delta":0.15,"premium":0.20004574104685097,"strike":29.25045741046851,"iv":1.3476186756731925,"gamma":0.08963432144448598,"theta":-0.15085945521306215,"vega":0.004601500785106624,"rho":0.00021451900073534327,"breakevenPct":12.427956295153125},{"delta":0.2,"premium":0.2059546313799622,"strike":27.940453686200378,"iv":0.9855461247637051,"gamma":0.14657069943289225,"theta":-0.13389792060491493,"vega":0.0053952741020793955,"rho":0.0002945948498306201,"breakevenPct":7.449545018439929},{"delta":0.25,"premium":0.2546857772877618,"strike":27.481256890848954,"iv":0.9091901874310915,"gamma":0.18007331863285556,"theta":-0.14054222712238149,"vega":0.006137486218302095,"rho":0.00036580692159110013,"breakevenPct":5.882583195788182},{"delta":0.3,"premium":0.3235942668136714,"strike":27.205622932745314,"iv":0.9016929437706726,"gamma":0.19732800441014334,"theta":-0.15145733186328555,"vega":0.006688754134509372,"rho":0.00043552175059353765,"breakevenPct":5.093404083065415},{"delta":0.35,"premium":0.39335260115606935,"strike":26.9388246628131,"iv":0.8909000963391137,"gamma":0.21365028901734104,"theta":-0.1601995183044316,"vega":0.0071734104046242775,"rho":0.0005051208568701859,"breakevenPct":4.341199709750605},{"delta":0.4,"premium":0.465606936416185,"strike":26.697976878612717,"iv":0.870428034682081,"gamma":0.22723410404624278,"theta":-0.1625598265895954,"vega":0.007462427745664741,"rho":0.0005743800845899882,"breakevenPct":3.6975904372166464},{"delta":0.45,"premium":0.5499784110535407,"strike":26.461571675302245,"iv":0.8623539723661486,"gamma":0.23625569948186528,"theta":-0.16620621761658033,"vega":0.0077,"rho":0.0006429624312960173,"breakevenPct":3.1171982682030324},{"delta":0.5,"premium":0.6903065630397238,"strike":26.245682210708118,"iv":0.9115335924006909,"gamma":0.22420906735751295,"theta":-0.1757917098445596,"vega":0.0077,"rho":0.000708418956691251,"breakevenPct":2.8287412626373003},{"delta":0.55,"premium":0.830634715025907,"strike":26.02979274611399,"iv":0.9607132124352333,"gamma":0.21216243523316058,"theta":-0.18537720207253888,"vega":0.0077,"rho":0.0007738754820864847,"breakevenPct":2.5402842570715674},{"delta":0.6,"premium":0.9464637421665176,"strike":25.807072515666967,"iv":0.9452747538048344,"gamma":0.20860931065353625,"theta":-0.17709221128021485,"vega":0.0074299015219337515,"rho":0.0008407653319318089,"breakevenPct":2.132224691099384},{"delta":0.65,"premium":1.058370635631155,"strike":25.58325872873769,"iv":0.919491405550582,"gamma":0.20641593554162938,"theta":-0.16594628469113695,"vega":0.007116562220232766,"rho":0.0009078846467122985,"breakevenPct":1.7050176154565608},{"delta":0.7,"premium":1.232154882154882,"strike":25.323793490460158,"iv":0.9257585858585858,"gamma":0.1926312008978676,"theta":-0.1564433221099888,"vega":0.006682828282828283,"rho":0.0009717812970386737,"breakevenPct":1.3779285077879002},{"delta":0.75,"premium":1.4425925925925926,"strike":25.04320987654321,"iv":0.951011111111111,"gamma":0.17198024691358027,"theta":-0.1479135802469136,"vega":0.0061777777777777786,"rho":0.0010337689805228032,"breakevenPct":1.1101449480275},{"delta":0.8,"premium":1.7576650943396226,"strike":24.66745283018868,"iv":1.003185849056604,"gamma":0.1437259433962264,"theta":-0.13702264150943397,"vega":0.005434905660377359,"rho":0.0010902769172173618,"breakevenPct":0.878480337958775},{"delta":0.85,"premium":2.4138297872340426,"strike":23.97872340425532,"iv":1.2056489361702127,"gamma":0.09845531914893617,"theta":-0.13872127659574468,"vega":0.004472340425531914,"rho":0.0011278443362230453,"breakevenPct":0.7541637392226002},{"delta":0.9,"premium":2.552127659574468,"strike":23.76595744680851,"iv":1.0431382978723402,"gamma":0.07700851063829786,"theta":-0.09293404255319147,"vega":0.003195744680851063,"rho":0.0011963902444775474,"breakevenPct":0.4698801541629254}],"put":[{"delta":0.1,"premium":0.10864197530864199,"strike":23.58641975308642,"iv":1.1410419753086418,"gamma":0.07910740740740742,"theta":-0.0962925925925926,"vega":0.0033728395061728396,"rho":-0.00016413331428418034,"breakevenPct":10.37305677504189},{"delta":0.15,"premium":0.16821192052980133,"strike":24.18211920529801,"iv":1.0793059602649007,"gamma":0.11145496688741721,"theta":-0.12060860927152318,"vega":0.004527814569536424,"rho":-0.00024334344593174097,"breakevenPct":8.3263703578232},{"delta":0.2,"premium":0.22956764295676432,"strike":24.64783821478382,"iv":1.0186566248256625,"gamma":0.1410347280334728,"theta":-0.13655969316596933,"vega":0.0054252440725244076,"rho":-0.0003218289405358816,"breakevenPct":6.782704440438796},{"delta":0.25,"premium":0.299302649930265,"strike":24.996513249651326,"iv":0.9966203626220362,"gamma":0.16446569037656905,"theta":-0.1527382147838215,"vega":0.006192329149232915,"rho":-0.00040039855840551134,"breakevenPct":5.717844627902046},{"delta":0.3,"premium":0.3819536423841059,"strike":25.27317880794702,"iv":0.9880953642384106,"gamma":0.18005264900662252,"theta":-0.1641549668874172,"vega":0.006691721854304636,"rho":-0.0004790622667694657,"breakevenPct":4.977189671452897},{"delta":0.35,"premium":0.4654207920792079,"strike":25.544059405940594,"iv":0.9771817821782178,"gamma":0.19498534653465346,"theta":-0.17387009900990097,"vega":0.007152871287128713,"rho":-0.0005577098374604949,"breakevenPct":4.261734629275104},{"delta":0.4,"premium":0.5520544554455445,"strike":25.79158415841584,"iv":0.9546075247524752,"gamma":0.20726257425742575,"theta":-0.17594930693069305,"vega":0.00744990099009901,"rho":-0.0006362784957730409,"breakevenPct":3.647529288145458},{"delta":0.45,"premium":0.6428410117434508,"strike":26.035682023486903,"iv":0.9344653116531165,"gamma":0.21789259259259258,"theta":-0.17748590785907858,"vega":0.0077,"rho":-0.0007150533916649416,"breakevenPct":3.062259928446457},{"delta":0.5,"premium":0.7557588075880759,"strike":26.261517615176153,"iv":0.9272837398373983,"gamma":0.21974444444444444,"theta":-0.17613089430894308,"vega":0.0077,"rho":-0.000794927351112644,"breakevenPct":2.631193710295569},{"delta":0.55,"premium":0.8686766034327011,"strike":26.487353206865404,"iv":0.9201021680216802,"gamma":0.22159629629629632,"theta":-0.17477588075880757,"vega":0.0077,"rho":-0.0008748013105603467,"breakevenPct":2.2001274921446807},{"delta":0.6,"premium":1.0239320388349513,"strike":26.729126213592235,"iv":0.9254739805825243,"gamma":0.21340563106796118,"theta":-0.16998,"vega":0.007425048543689321,"rho":-0.0009570606924276025,"breakevenPct":1.8698447232018265},{"delta":0.65,"premium":1.1816990291262135,"strike":26.971844660194176,"iv":0.9315904854368933,"gamma":0.20461922330097088,"theta":-0.16498,"vega":0.007133786407766991,"rho":-0.001039461582404493,"breakevenPct":1.5455406334492785},{"delta":0.7,"premium":1.785759493670886,"strike":27.559599156118143,"iv":1.2018353375527426,"gamma":0.14842457805907172,"theta":-0.19995137130801688,"vega":0.006756962025316456,"rho":-0.0011473335824933768,"breakevenPct":1.6077890343681733},{"delta":0.75,"premium":1.9439873417721518,"strike":27.82331223628692,"iv":1.1338501054852321,"gamma":0.14278111814345992,"theta":-0.17141761603375527,"vega":0.006124050632911392,"rho":-0.0012303915712346407,"breakevenPct":1.2050967951335474},{"delta":0.8,"premium":2.8084922049159844,"strike":28.734024714434824,"iv":1.3492242639384524,"gamma":0.11131116410954214,"theta":-0.17593868216704361,"vega":0.005480813888095624,"rho":-0.0013577641638095185,"breakevenPct":1.0286981885136939},{"delta":0.85,"premium":2.9182835820895523,"strike":28.940298507462686,"iv":1.2394925373134327,"gamma":0.09714029850746267,"theta":-0.13722537313432834,"vega":0.004559701492537313,"rho":-0.0014346102407801608,"breakevenPct":0.6603744020876777},{"delta":0.9,"premium":7.147415481468212,"strike":33.1579412162649,"iv":2.244010360816369,"gamma":0.04199940107589739,"theta":-0.18074616092682316,"vega":0.003475576714325761,"rho":-0.0017594278419707826,"breakevenPct":0.7042346447921793}]}},"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"}}