{"symbol":"HODL","url":"https://intraalpha.com/companies/HODL","capturedAt":"2026-10-23T00:21:53.969Z","state":"partial","quote":{"symbol":"HODL","last_price":23,"prev_close":23.89,"regular_close":23,"change":-0.89,"change_pct":-3.7254,"regular_change":-0.89,"regular_change_pct":-3.7254,"extended_change":0,"extended_change_pct":0,"bid":20,"ask":23,"bid_size":500,"ask_size":1000,"volume":500388,"vwap":23.03113,"open":23.11,"high":23.17,"low":22.85,"close":23,"trade_count":3085,"last_trade_at":"2026-10-23T00:00:03.342676075Z","last_quote_at":"2026-10-23T00:00:00.295573677Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:50.042726932-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.790Z","bars":[{"c":23.23,"h":23.23,"l":23.23,"n":5,"o":23.23,"t":"2026-10-16T10:50:00Z","v":1005,"vw":23.23},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-16T11:15:00Z","v":600,"vw":23.33},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-16T12:10:00Z","v":650,"vw":23.24},{"c":23.16,"h":23.16,"l":23.15,"n":23,"o":23.16,"t":"2026-10-16T13:25:00Z","v":16700,"vw":23.159401},{"c":23.1,"h":23.2,"l":23.1,"n":322,"o":23.2,"t":"2026-10-16T13:30:00Z","v":286753,"vw":23.183222},{"c":23.13,"h":23.13,"l":23.1,"n":55,"o":23.12,"t":"2026-10-16T13:35:00Z","v":9935,"vw":23.117623},{"c":23.155,"h":23.155,"l":23.13,"n":17,"o":23.14,"t":"2026-10-16T13:40:00Z","v":2470,"vw":23.145737},{"c":23.12,"h":23.17,"l":23.1099,"n":56,"o":23.16,"t":"2026-10-16T13:45:00Z","v":11329,"vw":23.125993},{"c":23.16,"h":23.16,"l":23.08,"n":71,"o":23.1,"t":"2026-10-16T13:50:00Z","v":13246,"vw":23.11292},{"c":23.17,"h":23.2,"l":23.16,"n":134,"o":23.16,"t":"2026-10-16T13:55:00Z","v":12807,"vw":23.176136},{"c":23.16,"h":23.1801,"l":23.15,"n":62,"o":23.16,"t":"2026-10-16T14:00:00Z","v":9396,"vw":23.16855},{"c":23.15,"h":23.165,"l":23.14,"n":43,"o":23.16,"t":"2026-10-16T14:05:00Z","v":8528,"vw":23.149621},{"c":23.21,"h":23.21,"l":23.12,"n":38,"o":23.14,"t":"2026-10-16T14:10:00Z","v":4553,"vw":23.16712},{"c":23.27,"h":23.27,"l":23.22,"n":35,"o":23.22,"t":"2026-10-16T14:15:00Z","v":5436,"vw":23.255007},{"c":23.29,"h":23.29,"l":23.24,"n":35,"o":23.28,"t":"2026-10-16T14:20:00Z","v":4479,"vw":23.263799},{"c":23.27,"h":23.29,"l":23.25,"n":20,"o":23.29,"t":"2026-10-16T14:25:00Z","v":3197,"vw":23.26714},{"c":23.28,"h":23.285,"l":23.27,"n":23,"o":23.27,"t":"2026-10-16T14:30:00Z","v":4147,"vw":23.278789},{"c":23.27,"h":23.295,"l":23.27,"n":11,"o":23.295,"t":"2026-10-16T14:35:00Z","v":1405,"vw":23.284838},{"c":23.25,"h":23.27,"l":23.245,"n":29,"o":23.26,"t":"2026-10-16T14:40:00Z","v":5464,"vw":23.255902},{"c":23.265,"h":23.27,"l":23.25,"n":25,"o":23.25,"t":"2026-10-16T14:45:00Z","v":7447,"vw":23.251972},{"c":23.17,"h":23.25,"l":23.16,"n":26,"o":23.25,"t":"2026-10-16T14:50:00Z","v":5082,"vw":23.190873},{"c":23.145,"h":23.18,"l":23.145,"n":23,"o":23.16,"t":"2026-10-16T14:55:00Z","v":3974,"vw":23.16145},{"c":23.12,"h":23.15,"l":23.11,"n":42,"o":23.145,"t":"2026-10-16T15:00:00Z","v":6556,"vw":23.130066},{"c":23.03,"h":23.1,"l":23.02,"n":100,"o":23.1,"t":"2026-10-16T15:05:00Z","v":22732,"vw":23.037323},{"c":23.09,"h":23.1,"l":23.085,"n":34,"o":23.1,"t":"2026-10-16T15:10:00Z","v":7079,"vw":23.092679},{"c":23.05,"h":23.09,"l":23.05,"n":58,"o":23.08,"t":"2026-10-16T15:15:00Z","v":13648,"vw":23.073657},{"c":23.04,"h":23.07,"l":23.005,"n":51,"o":23.06,"t":"2026-10-16T15:20:00Z","v":6478,"vw":23.0361},{"c":23.05,"h":23.065,"l":23.04,"n":18,"o":23.04,"t":"2026-10-16T15:25:00Z","v":2301,"vw":23.04736},{"c":23.08,"h":23.08,"l":23.06,"n":53,"o":23.06,"t":"2026-10-16T15:30:00Z","v":11292,"vw":23.068171},{"c":23.07,"h":23.07,"l":23.06,"n":14,"o":23.07,"t":"2026-10-16T15:35:00Z","v":1621,"vw":23.066544},{"c":23.06,"h":23.07,"l":23.06,"n":14,"o":23.07,"t":"2026-10-16T15:40:00Z","v":1362,"vw":23.066154},{"c":23.06,"h":23.08,"l":23.06,"n":33,"o":23.07,"t":"2026-10-16T15:45:00Z","v":7114,"vw":23.067047},{"c":23,"h":23.03,"l":23,"n":29,"o":23.03,"t":"2026-10-16T15:50:00Z","v":4100,"vw":23.013386},{"c":22.97,"h":23,"l":22.97,"n":39,"o":22.99,"t":"2026-10-16T15:55:00Z","v":6690,"vw":22.985211},{"c":22.96,"h":22.97,"l":22.945,"n":48,"o":22.97,"t":"2026-10-16T16:00:00Z","v":6196,"vw":22.962345},{"c":22.98,"h":22.99,"l":22.96,"n":28,"o":22.97,"t":"2026-10-16T16:05:00Z","v":2601,"vw":22.975217},{"c":23.0401,"h":23.0401,"l":23,"n":35,"o":23,"t":"2026-10-16T16:10:00Z","v":10823,"vw":23.01713},{"c":23.0301,"h":23.05,"l":23.025,"n":5,"o":23.05,"t":"2026-10-16T16:15:00Z","v":2195,"vw":23.036506},{"c":23.06,"h":23.06,"l":23.04,"n":29,"o":23.04,"t":"2026-10-16T16:20:00Z","v":5157,"vw":23.057729},{"c":23.06,"h":23.07,"l":23.06,"n":10,"o":23.06,"t":"2026-10-16T16:25:00Z","v":1429,"vw":23.065848},{"c":23.05,"h":23.06,"l":23.05,"n":28,"o":23.06,"t":"2026-10-16T16:30:00Z","v":6539,"vw":23.055399},{"c":23.05,"h":23.05,"l":23.03,"n":41,"o":23.03,"t":"2026-10-16T16:35:00Z","v":13829,"vw":23.034763},{"c":23.03,"h":23.04,"l":23.01,"n":22,"o":23.04,"t":"2026-10-16T16:40:00Z","v":3090,"vw":23.019404},{"c":22.995,"h":23.04,"l":22.995,"n":21,"o":23.04,"t":"2026-10-16T16:45:00Z","v":2427,"vw":23.018344},{"c":22.985,"h":23,"l":22.98,"n":92,"o":23,"t":"2026-10-16T16:50:00Z","v":3521,"vw":22.991455},{"c":22.99,"h":23,"l":22.99,"n":12,"o":23,"t":"2026-10-16T16:55:00Z","v":748,"vw":22.99339},{"c":22.96,"h":23,"l":22.96,"n":17,"o":23,"t":"2026-10-16T17:00:00Z","v":2592,"vw":22.982573},{"c":22.94,"h":22.955,"l":22.93,"n":33,"o":22.955,"t":"2026-10-16T17:05:00Z","v":3527,"vw":22.939891},{"c":22.91,"h":22.94,"l":22.91,"n":23,"o":22.94,"t":"2026-10-16T17:10:00Z","v":3314,"vw":22.931125},{"c":22.825,"h":22.92,"l":22.825,"n":60,"o":22.92,"t":"2026-10-16T17:15:00Z","v":14952,"vw":22.856893},{"c":22.835,"h":22.86,"l":22.83,"n":38,"o":22.83,"t":"2026-10-16T17:20:00Z","v":7912,"vw":22.842044},{"c":22.86,"h":22.86,"l":22.83,"n":15,"o":22.84,"t":"2026-10-16T17:25:00Z","v":1683,"vw":22.84875},{"c":23,"h":23,"l":22.85,"n":290,"o":22.85,"t":"2026-10-16T17:30:00Z","v":102551,"vw":22.947962},{"c":23.01,"h":23.02,"l":22.98,"n":17,"o":22.98,"t":"2026-10-16T17:35:00Z","v":5817,"vw":22.991626},{"c":23.03,"h":23.1,"l":23.01,"n":61,"o":23.01,"t":"2026-10-16T17:40:00Z","v":20779,"vw":23.042666},{"c":22.99,"h":23.02,"l":22.985,"n":8,"o":23.02,"t":"2026-10-16T17:45:00Z","v":1398,"vw":23.004615},{"c":22.97,"h":22.99,"l":22.965,"n":23,"o":22.99,"t":"2026-10-16T17:50:00Z","v":6477,"vw":22.971958},{"c":22.93,"h":22.95,"l":22.93,"n":10,"o":22.95,"t":"2026-10-16T17:55:00Z","v":1353,"vw":22.937407},{"c":22.94,"h":22.95,"l":22.93,"n":25,"o":22.93,"t":"2026-10-16T18:00:00Z","v":3484,"vw":22.940399},{"c":22.96,"h":22.96,"l":22.925,"n":15,"o":22.925,"t":"2026-10-16T18:05:00Z","v":5871,"vw":22.948775},{"c":22.965,"h":22.965,"l":22.95,"n":13,"o":22.95,"t":"2026-10-16T18:10:00Z","v":1090,"vw":22.95547},{"c":22.975,"h":22.98,"l":22.975,"n":6,"o":22.98,"t":"2026-10-16T18:15:00Z","v":1209,"vw":22.978722},{"c":22.99,"h":22.99,"l":22.93,"n":45,"o":22.95,"t":"2026-10-16T18:20:00Z","v":9373,"vw":22.952115},{"c":22.98,"h":22.99,"l":22.98,"n":13,"o":22.99,"t":"2026-10-16T18:25:00Z","v":1944,"vw":22.987254},{"c":22.99,"h":23,"l":22.99,"n":13,"o":22.99,"t":"2026-10-16T18:30:00Z","v":2241,"vw":22.991509},{"c":22.99,"h":22.995,"l":22.975,"n":29,"o":22.99,"t":"2026-10-16T18:35:00Z","v":6007,"vw":22.989162},{"c":22.89,"h":23,"l":22.87,"n":181,"o":23,"t":"2026-10-16T18:40:00Z","v":45858,"vw":22.893082},{"c":22.93,"h":22.955,"l":22.85,"n":198,"o":22.865,"t":"2026-10-16T18:45:00Z","v":60591,"vw":22.894451},{"c":22.87,"h":22.94,"l":22.87,"n":36,"o":22.94,"t":"2026-10-16T18:50:00Z","v":6758,"vw":22.914654},{"c":22.9,"h":22.91,"l":22.85,"n":15,"o":22.855,"t":"2026-10-16T18:55:00Z","v":1436,"vw":22.88653},{"c":22.8991,"h":22.92,"l":22.89,"n":47,"o":22.92,"t":"2026-10-16T19:00:00Z","v":13830,"vw":22.898141},{"c":22.915,"h":22.925,"l":22.88,"n":33,"o":22.905,"t":"2026-10-16T19:05:00Z","v":5912,"vw":22.910874},{"c":22.98,"h":22.985,"l":22.92,"n":27,"o":22.92,"t":"2026-10-16T19:10:00Z","v":6722,"vw":22.961612},{"c":23,"h":23,"l":22.97,"n":33,"o":22.99,"t":"2026-10-16T19:15:00Z","v":7928,"vw":22.985542},{"c":23.02,"h":23.02,"l":22.995,"n":37,"o":22.995,"t":"2026-10-16T19:20:00Z","v":8425,"vw":23.010423},{"c":23.04,"h":23.065,"l":23.03,"n":24,"o":23.03,"t":"2026-10-16T19:25:00Z","v":3472,"vw":23.04886},{"c":22.99,"h":23.045,"l":22.99,"n":30,"o":23.04,"t":"2026-10-16T19:30:00Z","v":5838,"vw":23.01464},{"c":22.98,"h":23,"l":22.98,"n":14,"o":23,"t":"2026-10-16T19:35:00Z","v":2088,"vw":22.994865},{"c":22.98,"h":22.99,"l":22.98,"n":21,"o":22.98,"t":"2026-10-16T19:40:00Z","v":2194,"vw":22.981121},{"c":23,"h":23,"l":22.98,"n":54,"o":22.98,"t":"2026-10-16T19:45:00Z","v":6712,"vw":22.984106},{"c":23.03,"h":23.03,"l":22.99,"n":34,"o":22.99,"t":"2026-10-16T19:50:00Z","v":3675,"vw":23.004767},{"c":23.04,"h":23.059,"l":23.035,"n":49,"o":23.04,"t":"2026-10-16T19:55:00Z","v":13417,"vw":23.041698},{"c":23.03,"h":23.05,"l":23.03,"n":16,"o":23.05,"t":"2026-10-16T20:00:00Z","v":2334,"vw":23.048708},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-16T21:55:00Z","v":200,"vw":23.25},{"c":23.05,"h":23.05,"l":23,"n":6,"o":23.01,"t":"2026-10-16T23:25:00Z","v":3000,"vw":23.0345},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-19T09:15:00Z","v":180,"vw":23.38},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-19T10:35:00Z","v":180,"vw":23.3},{"c":23.32,"h":23.3254,"l":23.32,"n":3,"o":23.3254,"t":"2026-10-19T12:20:00Z","v":400,"vw":23.323273},{"c":23.28,"h":23.31,"l":23.27,"n":95,"o":23.31,"t":"2026-10-19T13:30:00Z","v":10348,"vw":23.295365},{"c":23.22,"h":23.28,"l":23.21,"n":58,"o":23.28,"t":"2026-10-19T13:35:00Z","v":9603,"vw":23.244967},{"c":23.24,"h":23.26,"l":23.22,"n":54,"o":23.22,"t":"2026-10-19T13:40:00Z","v":17298,"vw":23.235128},{"c":23.25,"h":23.28,"l":23.23,"n":37,"o":23.23,"t":"2026-10-19T13:45:00Z","v":9854,"vw":23.257111},{"c":23.21,"h":23.26,"l":23.2,"n":62,"o":23.25,"t":"2026-10-19T13:50:00Z","v":5500,"vw":23.225308},{"c":23.18,"h":23.22,"l":23.18,"n":56,"o":23.2,"t":"2026-10-19T13:55:00Z","v":7266,"vw":23.208714},{"c":23.125,"h":23.19,"l":23.09,"n":61,"o":23.19,"t":"2026-10-19T14:00:00Z","v":5234,"vw":23.130485},{"c":23.14,"h":23.16,"l":23.11,"n":67,"o":23.12,"t":"2026-10-19T14:05:00Z","v":10173,"vw":23.132016},{"c":23.19,"h":23.19,"l":23.12,"n":113,"o":23.16,"t":"2026-10-19T14:10:00Z","v":76603,"vw":23.132816},{"c":23.2,"h":23.22,"l":23.17,"n":41,"o":23.22,"t":"2026-10-19T14:15:00Z","v":3439,"vw":23.203438},{"c":23.185,"h":23.22,"l":23.185,"n":13,"o":23.22,"t":"2026-10-19T14:20:00Z","v":2448,"vw":23.209787},{"c":23.17,"h":23.17,"l":23.15,"n":7,"o":23.15,"t":"2026-10-19T14:25:00Z","v":233,"vw":23.16},{"c":23.13,"h":23.19,"l":23.13,"n":25,"o":23.19,"t":"2026-10-19T14:30:00Z","v":953,"vw":23.143333},{"c":23.13,"h":23.13,"l":23.13,"n":31,"o":23.13,"t":"2026-10-19T14:35:00Z","v":2146,"vw":23.13},{"c":23.15,"h":23.16,"l":23.13,"n":39,"o":23.13,"t":"2026-10-19T14:40:00Z","v":4709,"vw":23.144227},{"c":23.21,"h":23.3,"l":23.18,"n":57,"o":23.18,"t":"2026-10-19T14:45:00Z","v":5864,"vw":23.238187},{"c":23.23,"h":23.25,"l":23.2,"n":32,"o":23.21,"t":"2026-10-19T14:50:00Z","v":5937,"vw":23.21351},{"c":23.2252,"h":23.2252,"l":23.21,"n":19,"o":23.21,"t":"2026-10-19T14:55:00Z","v":2424,"vw":23.219217},{"c":23.24,"h":23.24,"l":23.23,"n":11,"o":23.24,"t":"2026-10-19T15:00:00Z","v":1405,"vw":23.235},{"c":23.22,"h":23.23,"l":23.22,"n":22,"o":23.23,"t":"2026-10-19T15:05:00Z","v":5349,"vw":23.228197},{"c":23.23,"h":23.24,"l":23.205,"n":12,"o":23.2101,"t":"2026-10-19T15:10:00Z","v":1793,"vw":23.230774},{"c":23.23,"h":23.23,"l":23.21,"n":23,"o":23.21,"t":"2026-10-19T15:15:00Z","v":2461,"vw":23.22227},{"c":23.28,"h":23.3,"l":23.26,"n":29,"o":23.26,"t":"2026-10-19T15:20:00Z","v":3045,"vw":23.280333},{"c":23.27,"h":23.3,"l":23.27,"n":18,"o":23.3,"t":"2026-10-19T15:25:00Z","v":1809,"vw":23.27835},{"c":23.2,"h":23.25,"l":23.19,"n":25,"o":23.25,"t":"2026-10-19T15:30:00Z","v":1292,"vw":23.209645},{"c":23.185,"h":23.205,"l":23.185,"n":17,"o":23.205,"t":"2026-10-19T15:35:00Z","v":946,"vw":23.199286},{"c":23.19,"h":23.19,"l":23.175,"n":41,"o":23.185,"t":"2026-10-19T15:40:00Z","v":2157,"vw":23.182816},{"c":23.17,"h":23.18,"l":23.16,"n":38,"o":23.175,"t":"2026-10-19T15:45:00Z","v":1808,"vw":23.17234},{"c":23.16,"h":23.18,"l":23.15,"n":44,"o":23.155,"t":"2026-10-19T15:50:00Z","v":6618,"vw":23.155342},{"c":23.135,"h":23.175,"l":23.13,"n":74,"o":23.15,"t":"2026-10-19T15:55:00Z","v":14180,"vw":23.145609},{"c":23.115,"h":23.145,"l":23.09,"n":95,"o":23.13,"t":"2026-10-19T16:00:00Z","v":7747,"vw":23.107452},{"c":23.13,"h":23.13,"l":23.11,"n":23,"o":23.12,"t":"2026-10-19T16:05:00Z","v":2796,"vw":23.116751},{"c":23.17,"h":23.17,"l":23.145,"n":42,"o":23.145,"t":"2026-10-19T16:10:00Z","v":6596,"vw":23.161352},{"c":23.17,"h":23.175,"l":23.165,"n":33,"o":23.175,"t":"2026-10-19T16:15:00Z","v":4495,"vw":23.169768},{"c":23.155,"h":23.155,"l":23.145,"n":31,"o":23.15,"t":"2026-10-19T16:20:00Z","v":5608,"vw":23.149789},{"c":23.17,"h":23.17,"l":23.145,"n":37,"o":23.15,"t":"2026-10-19T16:25:00Z","v":5658,"vw":23.151798},{"c":23.145,"h":23.17,"l":23.14,"n":33,"o":23.15,"t":"2026-10-19T16:30:00Z","v":5488,"vw":23.15463},{"c":23.155,"h":23.16,"l":23.155,"n":19,"o":23.16,"t":"2026-10-19T16:35:00Z","v":3107,"vw":23.156161},{"c":23.16,"h":23.165,"l":23.15,"n":40,"o":23.15,"t":"2026-10-19T16:40:00Z","v":8317,"vw":23.154102},{"c":23.14,"h":23.16,"l":23.14,"n":27,"o":23.16,"t":"2026-10-19T16:45:00Z","v":1935,"vw":23.149527},{"c":23.15,"h":23.15,"l":23.15,"n":8,"o":23.15,"t":"2026-10-19T16:50:00Z","v":233,"vw":23.15},{"c":23.1591,"h":23.16,"l":23.15,"n":19,"o":23.15,"t":"2026-10-19T16:55:00Z","v":1182,"vw":23.156348},{"c":23.17,"h":23.17,"l":23.15,"n":21,"o":23.15,"t":"2026-10-19T17:00:00Z","v":1453,"vw":23.162857},{"c":23.145,"h":23.16,"l":23.145,"n":13,"o":23.16,"t":"2026-10-19T17:05:00Z","v":1122,"vw":23.149644},{"c":23.14,"h":23.14,"l":23.14,"n":6,"o":23.14,"t":"2026-10-19T17:10:00Z","v":277,"vw":23.14},{"c":23.13,"h":23.13,"l":23.13,"n":5,"o":23.13,"t":"2026-10-19T17:15:00Z","v":219,"vw":23.13},{"c":23.165,"h":23.17,"l":23.13,"n":17,"o":23.13,"t":"2026-10-19T17:20:00Z","v":4111,"vw":23.133858},{"c":23.16,"h":23.16,"l":23.15,"n":9,"o":23.15,"t":"2026-10-19T17:25:00Z","v":6486,"vw":23.152097},{"c":23.14,"h":23.145,"l":23.13,"n":34,"o":23.14,"t":"2026-10-19T17:30:00Z","v":1758,"vw":23.138737},{"c":23.1222,"h":23.145,"l":23.12,"n":27,"o":23.145,"t":"2026-10-19T17:35:00Z","v":1494,"vw":23.132445},{"c":23.155,"h":23.16,"l":23.13,"n":34,"o":23.13,"t":"2026-10-19T17:40:00Z","v":2685,"vw":23.144151},{"c":23.12,"h":23.13,"l":23.12,"n":53,"o":23.13,"t":"2026-10-19T17:45:00Z","v":894,"vw":23.128384},{"c":23.135,"h":23.135,"l":23.12,"n":17,"o":23.12,"t":"2026-10-19T17:55:00Z","v":694,"vw":23.122942},{"c":23.16,"h":23.18,"l":23.14,"n":58,"o":23.14,"t":"2026-10-19T18:00:00Z","v":7126,"vw":23.158621},{"c":23.18,"h":23.19,"l":23.18,"n":7,"o":23.19,"t":"2026-10-19T18:05:00Z","v":504,"vw":23.184},{"c":23.18,"h":23.18,"l":23.18,"n":4,"o":23.18,"t":"2026-10-19T18:10:00Z","v":302,"vw":23.18},{"c":23.155,"h":23.155,"l":23.155,"n":5,"o":23.155,"t":"2026-10-19T18:15:00Z","v":157,"vw":23.155},{"c":23.12,"h":23.15,"l":23.12,"n":32,"o":23.15,"t":"2026-10-19T18:20:00Z","v":1651,"vw":23.135333},{"c":23.1,"h":23.1,"l":23.0901,"n":15,"o":23.0951,"t":"2026-10-19T18:25:00Z","v":1269,"vw":23.095042},{"c":23.12,"h":23.12,"l":23.11,"n":20,"o":23.11,"t":"2026-10-19T18:30:00Z","v":1864,"vw":23.117657},{"c":23.13,"h":23.13,"l":23.11,"n":87,"o":23.115,"t":"2026-10-19T18:35:00Z","v":85320,"vw":23.11238},{"c":23.13,"h":23.135,"l":23.13,"n":26,"o":23.13,"t":"2026-10-19T18:40:00Z","v":12915,"vw":23.131244},{"c":23.14,"h":23.15,"l":23.13,"n":23,"o":23.13,"t":"2026-10-19T18:45:00Z","v":3127,"vw":23.133106},{"c":23.145,"h":23.156,"l":23.14,"n":28,"o":23.15,"t":"2026-10-19T18:50:00Z","v":6433,"vw":23.1469},{"c":23.15,"h":23.15,"l":23.15,"n":14,"o":23.15,"t":"2026-10-19T18:55:00Z","v":2445,"vw":23.15},{"c":23.13,"h":23.14,"l":23.13,"n":16,"o":23.14,"t":"2026-10-19T19:00:00Z","v":1083,"vw":23.135},{"c":23.12,"h":23.135,"l":23.12,"n":14,"o":23.135,"t":"2026-10-19T19:05:00Z","v":675,"vw":23.123304},{"c":23.12,"h":23.12,"l":23.115,"n":6,"o":23.115,"t":"2026-10-19T19:10:00Z","v":368,"vw":23.118333},{"c":23.14,"h":23.14,"l":23.125,"n":20,"o":23.135,"t":"2026-10-19T19:15:00Z","v":5971,"vw":23.135257},{"c":23.1499,"h":23.1499,"l":23.12,"n":22,"o":23.13,"t":"2026-10-19T19:20:00Z","v":4944,"vw":23.130013},{"c":23.145,"h":23.15,"l":23.14,"n":38,"o":23.15,"t":"2026-10-19T19:25:00Z","v":13045,"vw":23.140754},{"c":23.135,"h":23.135,"l":23.135,"n":2,"o":23.135,"t":"2026-10-19T19:30:00Z","v":496,"vw":23.135},{"c":23.16,"h":23.16,"l":23.14,"n":11,"o":23.14,"t":"2026-10-19T19:35:00Z","v":1321,"vw":23.14924},{"c":23.165,"h":23.165,"l":23.16,"n":22,"o":23.16,"t":"2026-10-19T19:40:00Z","v":4100,"vw":23.160561},{"c":23.13,"h":23.17,"l":23.13,"n":50,"o":23.17,"t":"2026-10-19T19:45:00Z","v":3641,"vw":23.148925},{"c":23.1,"h":23.11,"l":23.1,"n":25,"o":23.11,"t":"2026-10-19T19:50:00Z","v":4271,"vw":23.109744},{"c":23.115,"h":23.115,"l":23.105,"n":25,"o":23.105,"t":"2026-10-19T19:55:00Z","v":8821,"vw":23.106067},{"c":23.13,"h":23.13,"l":23.13,"n":7,"o":23.13,"t":"2026-10-19T20:00:00Z","v":1922,"vw":23.13},{"c":23.1697,"h":23.1697,"l":23.1697,"n":1,"o":23.1697,"t":"2026-10-19T23:50:00Z","v":100,"vw":23.1697},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-19T23:55:00Z","v":1000,"vw":23.15},{"c":23.05,"h":23.05,"l":23.05,"n":3,"o":23.05,"t":"2026-10-20T10:15:00Z","v":750,"vw":23.05},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-20T10:35:00Z","v":250,"vw":23.03},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-20T12:05:00Z","v":200,"vw":23},{"c":23.0469,"h":23.0469,"l":23.0469,"n":1,"o":23.0469,"t":"2026-10-20T12:45:00Z","v":100,"vw":23.0469},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-20T13:05:00Z","v":3600,"vw":22.99},{"c":22.98,"h":22.99,"l":22.955,"n":60,"o":22.97,"t":"2026-10-20T13:30:00Z","v":6957,"vw":22.969128},{"c":23.07,"h":23.075,"l":22.98,"n":38,"o":22.98,"t":"2026-10-20T13:35:00Z","v":4138,"vw":23.042208},{"c":23.06,"h":23.06,"l":23.05,"n":34,"o":23.06,"t":"2026-10-20T13:40:00Z","v":5935,"vw":23.05871},{"c":23.15,"h":23.15,"l":23.08,"n":20,"o":23.08,"t":"2026-10-20T13:45:00Z","v":4750,"vw":23.105967},{"c":23.14,"h":23.14,"l":23.1,"n":36,"o":23.13,"t":"2026-10-20T13:50:00Z","v":5430,"vw":23.129033},{"c":23.19,"h":23.19,"l":23.12,"n":21,"o":23.14,"t":"2026-10-20T13:55:00Z","v":3424,"vw":23.149117},{"c":23.28,"h":23.28,"l":23.19,"n":31,"o":23.2,"t":"2026-10-20T14:00:00Z","v":5003,"vw":23.21097},{"c":23.43,"h":23.43,"l":23.33,"n":75,"o":23.33,"t":"2026-10-20T14:05:00Z","v":16819,"vw":23.384985},{"c":23.51,"h":23.51,"l":23.43,"n":101,"o":23.455,"t":"2026-10-20T14:10:00Z","v":22606,"vw":23.461147},{"c":23.47,"h":23.55,"l":23.43,"n":121,"o":23.53,"t":"2026-10-20T14:15:00Z","v":26193,"vw":23.499122},{"c":23.43,"h":23.45,"l":23.4,"n":26,"o":23.45,"t":"2026-10-20T14:20:00Z","v":5568,"vw":23.4259},{"c":23.47,"h":23.47,"l":23.41,"n":23,"o":23.415,"t":"2026-10-20T14:25:00Z","v":3012,"vw":23.446581},{"c":23.45,"h":23.46,"l":23.43,"n":18,"o":23.45,"t":"2026-10-20T14:30:00Z","v":5602,"vw":23.449732},{"c":23.49,"h":23.51,"l":23.47,"n":35,"o":23.47,"t":"2026-10-20T14:35:00Z","v":6632,"vw":23.491764},{"c":23.51,"h":23.54,"l":23.5,"n":18,"o":23.5,"t":"2026-10-20T14:40:00Z","v":4955,"vw":23.512524},{"c":23.45,"h":23.48,"l":23.45,"n":30,"o":23.48,"t":"2026-10-20T14:45:00Z","v":5207,"vw":23.476234},{"c":23.48,"h":23.48,"l":23.45,"n":15,"o":23.45,"t":"2026-10-20T14:50:00Z","v":3202,"vw":23.455751},{"c":23.535,"h":23.535,"l":23.5,"n":34,"o":23.5,"t":"2026-10-20T14:55:00Z","v":6047,"vw":23.511674},{"c":23.45,"h":23.52,"l":23.45,"n":27,"o":23.52,"t":"2026-10-20T15:00:00Z","v":4534,"vw":23.501078},{"c":23.45,"h":23.48,"l":23.45,"n":27,"o":23.45,"t":"2026-10-20T15:05:00Z","v":4372,"vw":23.468073},{"c":23.22,"h":23.435,"l":23.2165,"n":49,"o":23.435,"t":"2026-10-20T15:10:00Z","v":8223,"vw":23.315489},{"c":23.31,"h":23.33,"l":23.25,"n":23,"o":23.255,"t":"2026-10-20T15:15:00Z","v":4886,"vw":23.292404},{"c":23.27,"h":23.29,"l":23.255,"n":33,"o":23.29,"t":"2026-10-20T15:20:00Z","v":8546,"vw":23.278578},{"c":23.29,"h":23.305,"l":23.28,"n":23,"o":23.29,"t":"2026-10-20T15:25:00Z","v":8646,"vw":23.283866},{"c":23.28,"h":23.32,"l":23.26,"n":11,"o":23.32,"t":"2026-10-20T15:30:00Z","v":2079,"vw":23.273164},{"c":23.29,"h":23.305,"l":23.28,"n":16,"o":23.29,"t":"2026-10-20T15:35:00Z","v":4238,"vw":23.297498},{"c":23.31,"h":23.33,"l":23.31,"n":5,"o":23.33,"t":"2026-10-20T15:40:00Z","v":1662,"vw":23.326388},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-10-20T15:45:00Z","v":300,"vw":23.28},{"c":23.28,"h":23.28,"l":23.26,"n":21,"o":23.26,"t":"2026-10-20T15:50:00Z","v":646,"vw":23.276},{"c":23.33,"h":23.33,"l":23.31,"n":11,"o":23.31,"t":"2026-10-20T15:55:00Z","v":1103,"vw":23.313636},{"c":23.33,"h":23.33,"l":23.32,"n":31,"o":23.33,"t":"2026-10-20T16:00:00Z","v":7332,"vw":23.327917},{"c":23.32,"h":23.35,"l":23.32,"n":29,"o":23.34,"t":"2026-10-20T16:05:00Z","v":5334,"vw":23.326456},{"c":23.3,"h":23.305,"l":23.265,"n":40,"o":23.301,"t":"2026-10-20T16:10:00Z","v":12553,"vw":23.298963},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-20T16:15:00Z","v":1100,"vw":23.27},{"c":23.27,"h":23.27,"l":23.265,"n":6,"o":23.265,"t":"2026-10-20T16:20:00Z","v":569,"vw":23.268077},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T16:25:00Z","v":131,"vw":23.28},{"c":23.341,"h":23.35,"l":23.3,"n":9,"o":23.3,"t":"2026-10-20T16:30:00Z","v":1275,"vw":23.337667},{"c":23.33,"h":23.33,"l":23.3298,"n":16,"o":23.33,"t":"2026-10-20T16:35:00Z","v":2616,"vw":23.329961},{"c":23.3281,"h":23.33,"l":23.32,"n":39,"o":23.32,"t":"2026-10-20T16:40:00Z","v":9292,"vw":23.326029},{"c":23.38,"h":23.38,"l":23.32,"n":41,"o":23.32,"t":"2026-10-20T16:45:00Z","v":8117,"vw":23.367135},{"c":23.37,"h":23.3922,"l":23.37,"n":28,"o":23.38,"t":"2026-10-20T16:50:00Z","v":4569,"vw":23.384377},{"c":23.39,"h":23.39,"l":23.39,"n":13,"o":23.39,"t":"2026-10-20T16:55:00Z","v":7801,"vw":23.39},{"c":23.3699,"h":23.38,"l":23.35,"n":26,"o":23.38,"t":"2026-10-20T17:00:00Z","v":8069,"vw":23.36846},{"c":23.4,"h":23.4,"l":23.38,"n":13,"o":23.38,"t":"2026-10-20T17:05:00Z","v":1120,"vw":23.389025},{"c":23.38,"h":23.38,"l":23.38,"n":13,"o":23.38,"t":"2026-10-20T17:10:00Z","v":1808,"vw":23.38},{"c":23.37,"h":23.39,"l":23.37,"n":9,"o":23.385,"t":"2026-10-20T17:15:00Z","v":513,"vw":23.383},{"c":23.38,"h":23.385,"l":23.38,"n":13,"o":23.38,"t":"2026-10-20T17:20:00Z","v":5696,"vw":23.380191},{"c":23.37,"h":23.38,"l":23.37,"n":16,"o":23.37,"t":"2026-10-20T17:25:00Z","v":2726,"vw":23.371012},{"c":23.37,"h":23.37,"l":23.37,"n":12,"o":23.37,"t":"2026-10-20T17:30:00Z","v":536,"vw":23.37},{"c":23.38,"h":23.38,"l":23.36,"n":6,"o":23.36,"t":"2026-10-20T17:35:00Z","v":230,"vw":23.37},{"c":23.4,"h":23.41,"l":23.4,"n":7,"o":23.41,"t":"2026-10-20T17:50:00Z","v":1111,"vw":23.400975},{"c":23.381,"h":23.39,"l":23.37,"n":14,"o":23.39,"t":"2026-10-20T17:55:00Z","v":1499,"vw":23.377487},{"c":23.37,"h":23.39,"l":23.37,"n":3,"o":23.39,"t":"2026-10-20T18:00:00Z","v":301,"vw":23.383333},{"c":23.365,"h":23.3699,"l":23.35,"n":26,"o":23.35,"t":"2026-10-20T18:05:00Z","v":9236,"vw":23.356232},{"c":23.3586,"h":23.3586,"l":23.3586,"n":3,"o":23.3586,"t":"2026-10-20T18:10:00Z","v":2013,"vw":23.3586},{"c":23.34,"h":23.34,"l":23.34,"n":4,"o":23.34,"t":"2026-10-20T18:15:00Z","v":189,"vw":23.34},{"c":23.33,"h":23.33,"l":23.33,"n":5,"o":23.33,"t":"2026-10-20T18:20:00Z","v":415,"vw":23.33},{"c":23.315,"h":23.315,"l":23.3,"n":14,"o":23.3,"t":"2026-10-20T18:25:00Z","v":2370,"vw":23.309359},{"c":23.29,"h":23.3,"l":23.29,"n":13,"o":23.3,"t":"2026-10-20T18:30:00Z","v":539,"vw":23.2925},{"c":23.31,"h":23.31,"l":23.305,"n":6,"o":23.305,"t":"2026-10-20T18:35:00Z","v":1988,"vw":23.309743},{"c":23.285,"h":23.2891,"l":23.285,"n":6,"o":23.2891,"t":"2026-10-20T18:40:00Z","v":667,"vw":23.286246},{"c":23.31,"h":23.31,"l":23.29,"n":8,"o":23.29,"t":"2026-10-20T18:45:00Z","v":1899,"vw":23.308924},{"c":23.3,"h":23.3,"l":23.3,"n":7,"o":23.3,"t":"2026-10-20T18:50:00Z","v":672,"vw":23.3},{"c":23.305,"h":23.31,"l":23.305,"n":7,"o":23.31,"t":"2026-10-20T18:55:00Z","v":299,"vw":23.308099},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-20T19:00:00Z","v":100,"vw":23.31},{"c":23.3001,"h":23.301,"l":23.3,"n":4,"o":23.3,"t":"2026-10-20T19:05:00Z","v":399,"vw":23.300311},{"c":23.3001,"h":23.31,"l":23.3001,"n":7,"o":23.31,"t":"2026-10-20T19:10:00Z","v":8070,"vw":23.300337},{"c":23.3,"h":23.31,"l":23.3,"n":12,"o":23.31,"t":"2026-10-20T19:15:00Z","v":1500,"vw":23.305},{"c":23.285,"h":23.285,"l":23.28,"n":2,"o":23.28,"t":"2026-10-20T19:20:00Z","v":470,"vw":23.283936},{"c":23.28,"h":23.28,"l":23.27,"n":4,"o":23.27,"t":"2026-10-20T19:25:00Z","v":228,"vw":23.275},{"c":23.295,"h":23.2991,"l":23.265,"n":15,"o":23.27,"t":"2026-10-20T19:30:00Z","v":1789,"vw":23.281381},{"c":23.3,"h":23.3,"l":23.285,"n":10,"o":23.2891,"t":"2026-10-20T19:35:00Z","v":1080,"vw":23.289863},{"c":23.325,"h":23.325,"l":23.31,"n":38,"o":23.31,"t":"2026-10-20T19:40:00Z","v":3209,"vw":23.319167},{"c":23.33,"h":23.33,"l":23.32,"n":33,"o":23.32,"t":"2026-10-20T19:45:00Z","v":2086,"vw":23.325579},{"c":23.335,"h":23.34,"l":23.325,"n":48,"o":23.325,"t":"2026-10-20T19:50:00Z","v":5680,"vw":23.331001},{"c":23.32,"h":23.335,"l":23.31,"n":98,"o":23.335,"t":"2026-10-20T19:55:00Z","v":32024,"vw":23.319015},{"c":23.33,"h":23.33,"l":23.33,"n":7,"o":23.33,"t":"2026-10-20T20:00:00Z","v":14380,"vw":23.33},{"c":23.33,"h":23.33,"l":23.33,"n":19,"o":23.33,"t":"2026-10-20T20:15:00Z","v":2060,"vw":23.33},{"c":23.4,"h":23.4,"l":23.38,"n":5,"o":23.38,"t":"2026-10-20T20:45:00Z","v":750,"vw":23.389319},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-20T21:15:00Z","v":500,"vw":23.42},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-21T08:20:00Z","v":500,"vw":23.51},{"c":23.51,"h":23.51,"l":23.48,"n":4,"o":23.48,"t":"2026-10-21T08:25:00Z","v":750,"vw":23.5},{"c":23.55,"h":23.55,"l":23.5,"n":2,"o":23.5,"t":"2026-10-21T08:40:00Z","v":850,"vw":23.520588},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-21T09:30:00Z","v":500,"vw":23.62},{"c":23.54,"h":23.54,"l":23.54,"n":3,"o":23.54,"t":"2026-10-21T10:10:00Z","v":1449,"vw":23.54},{"c":23.5639,"h":23.58,"l":23.5639,"n":4,"o":23.58,"t":"2026-10-21T11:30:00Z","v":792,"vw":23.569784},{"c":23.56,"h":23.64,"l":23.56,"n":84,"o":23.64,"t":"2026-10-21T13:30:00Z","v":14220,"vw":23.595907},{"c":23.62,"h":23.62,"l":23.53,"n":64,"o":23.56,"t":"2026-10-21T13:35:00Z","v":9752,"vw":23.581792},{"c":23.6,"h":23.61,"l":23.58,"n":35,"o":23.61,"t":"2026-10-21T13:40:00Z","v":5462,"vw":23.600943},{"c":23.69,"h":23.7,"l":23.625,"n":55,"o":23.645,"t":"2026-10-21T13:45:00Z","v":10323,"vw":23.662144},{"c":23.66,"h":23.695,"l":23.66,"n":56,"o":23.695,"t":"2026-10-21T13:50:00Z","v":6989,"vw":23.682273},{"c":23.69,"h":23.71,"l":23.66,"n":18,"o":23.66,"t":"2026-10-21T13:55:00Z","v":6303,"vw":23.695079},{"c":23.64,"h":23.68,"l":23.64,"n":24,"o":23.68,"t":"2026-10-21T14:00:00Z","v":3324,"vw":23.646562},{"c":23.69,"h":23.7,"l":23.62,"n":45,"o":23.62,"t":"2026-10-21T14:05:00Z","v":10569,"vw":23.646747},{"c":23.69,"h":23.7,"l":23.66,"n":61,"o":23.68,"t":"2026-10-21T14:10:00Z","v":14098,"vw":23.674508},{"c":23.69,"h":23.7,"l":23.68,"n":30,"o":23.69,"t":"2026-10-21T14:15:00Z","v":5418,"vw":23.692576},{"c":23.74,"h":23.74,"l":23.69,"n":23,"o":23.69,"t":"2026-10-21T14:20:00Z","v":6461,"vw":23.704712},{"c":23.71,"h":23.775,"l":23.71,"n":36,"o":23.75,"t":"2026-10-21T14:25:00Z","v":5799,"vw":23.7616},{"c":23.76,"h":23.77,"l":23.7,"n":36,"o":23.73,"t":"2026-10-21T14:30:00Z","v":8203,"vw":23.750702},{"c":23.76,"h":23.795,"l":23.75,"n":36,"o":23.78,"t":"2026-10-21T14:35:00Z","v":6055,"vw":23.781602},{"c":23.81,"h":23.82,"l":23.75,"n":39,"o":23.75,"t":"2026-10-21T14:40:00Z","v":10658,"vw":23.792472},{"c":23.84,"h":23.88,"l":23.79,"n":74,"o":23.8,"t":"2026-10-21T14:45:00Z","v":12133,"vw":23.848086},{"c":23.9,"h":23.94,"l":23.83,"n":116,"o":23.83,"t":"2026-10-21T14:50:00Z","v":18368,"vw":23.904774},{"c":23.9,"h":23.93,"l":23.88,"n":51,"o":23.91,"t":"2026-10-21T14:55:00Z","v":10930,"vw":23.913915},{"c":23.89,"h":23.91,"l":23.86,"n":53,"o":23.91,"t":"2026-10-21T15:00:00Z","v":10400,"vw":23.897367},{"c":23.93,"h":23.93,"l":23.87,"n":23,"o":23.87,"t":"2026-10-21T15:05:00Z","v":6817,"vw":23.917304},{"c":23.93,"h":23.97,"l":23.925,"n":58,"o":23.96,"t":"2026-10-21T15:10:00Z","v":9376,"vw":23.95306},{"c":23.86,"h":23.91,"l":23.85,"n":29,"o":23.91,"t":"2026-10-21T15:15:00Z","v":5511,"vw":23.867305},{"c":23.885,"h":23.89,"l":23.835,"n":26,"o":23.835,"t":"2026-10-21T15:20:00Z","v":8581,"vw":23.878133},{"c":23.85,"h":23.91,"l":23.85,"n":30,"o":23.88,"t":"2026-10-21T15:25:00Z","v":10211,"vw":23.897668},{"c":23.905,"h":23.91,"l":23.905,"n":5,"o":23.91,"t":"2026-10-21T15:30:00Z","v":2488,"vw":23.907413},{"c":23.92,"h":23.92,"l":23.87,"n":16,"o":23.87,"t":"2026-10-21T15:35:00Z","v":2616,"vw":23.888464},{"c":23.87,"h":23.925,"l":23.87,"n":15,"o":23.92,"t":"2026-10-21T15:40:00Z","v":3812,"vw":23.899588},{"c":23.87,"h":23.885,"l":23.86,"n":8,"o":23.885,"t":"2026-10-21T15:45:00Z","v":1501,"vw":23.872284},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-21T15:50:00Z","v":200,"vw":23.88},{"c":23.9,"h":23.9,"l":23.875,"n":9,"o":23.875,"t":"2026-10-21T15:55:00Z","v":960,"vw":23.888695},{"c":23.895,"h":23.895,"l":23.8799,"n":33,"o":23.89,"t":"2026-10-21T16:00:00Z","v":8548,"vw":23.882459},{"c":23.91,"h":23.915,"l":23.88,"n":21,"o":23.88,"t":"2026-10-21T16:05:00Z","v":2838,"vw":23.889129},{"c":23.9,"h":23.9,"l":23.88,"n":11,"o":23.88,"t":"2026-10-21T16:10:00Z","v":645,"vw":23.886},{"c":23.91,"h":23.925,"l":23.91,"n":33,"o":23.91,"t":"2026-10-21T16:15:00Z","v":4034,"vw":23.912992},{"c":23.93,"h":23.94,"l":23.93,"n":9,"o":23.94,"t":"2026-10-21T16:20:00Z","v":459,"vw":23.935},{"c":23.94,"h":23.94,"l":23.93,"n":21,"o":23.93,"t":"2026-10-21T16:25:00Z","v":1620,"vw":23.932857},{"c":23.925,"h":23.95,"l":23.925,"n":18,"o":23.95,"t":"2026-10-21T16:30:00Z","v":9993,"vw":23.937332},{"c":24,"h":24,"l":23.92,"n":56,"o":23.9201,"t":"2026-10-21T16:35:00Z","v":13070,"vw":23.96746},{"c":23.935,"h":23.98,"l":23.92,"n":58,"o":23.98,"t":"2026-10-21T16:40:00Z","v":10039,"vw":23.945117},{"c":23.91,"h":23.945,"l":23.91,"n":36,"o":23.93,"t":"2026-10-21T16:45:00Z","v":10993,"vw":23.924666},{"c":23.9,"h":23.92,"l":23.89,"n":32,"o":23.92,"t":"2026-10-21T16:50:00Z","v":7007,"vw":23.900001},{"c":23.9,"h":23.9,"l":23.895,"n":6,"o":23.895,"t":"2026-10-21T16:55:00Z","v":1015,"vw":23.899},{"c":23.87,"h":23.9,"l":23.87,"n":15,"o":23.9,"t":"2026-10-21T17:00:00Z","v":2010,"vw":23.886272},{"c":23.87,"h":23.875,"l":23.855,"n":19,"o":23.875,"t":"2026-10-21T17:05:00Z","v":4674,"vw":23.861127},{"c":23.85,"h":23.865,"l":23.85,"n":11,"o":23.865,"t":"2026-10-21T17:10:00Z","v":939,"vw":23.85589},{"c":23.87,"h":23.88,"l":23.87,"n":11,"o":23.87,"t":"2026-10-21T17:15:00Z","v":794,"vw":23.871429},{"c":23.8801,"h":23.8801,"l":23.88,"n":7,"o":23.88,"t":"2026-10-21T17:20:00Z","v":440,"vw":23.880072},{"c":23.89,"h":23.89,"l":23.89,"n":8,"o":23.89,"t":"2026-10-21T17:25:00Z","v":1237,"vw":23.89},{"c":23.91,"h":23.91,"l":23.89,"n":18,"o":23.89,"t":"2026-10-21T17:30:00Z","v":2768,"vw":23.904951},{"c":23.925,"h":23.935,"l":23.915,"n":34,"o":23.92,"t":"2026-10-21T17:35:00Z","v":5436,"vw":23.919949},{"c":23.92,"h":23.9351,"l":23.92,"n":30,"o":23.93,"t":"2026-10-21T17:40:00Z","v":3243,"vw":23.931654},{"c":23.92,"h":23.92,"l":23.915,"n":11,"o":23.915,"t":"2026-10-21T17:45:00Z","v":818,"vw":23.919065},{"c":23.93,"h":23.93,"l":23.93,"n":3,"o":23.93,"t":"2026-10-21T17:50:00Z","v":311,"vw":23.93},{"c":23.93,"h":23.93,"l":23.93,"n":10,"o":23.93,"t":"2026-10-21T17:55:00Z","v":1661,"vw":23.93},{"c":23.94,"h":23.94,"l":23.92,"n":12,"o":23.935,"t":"2026-10-21T18:00:00Z","v":1583,"vw":23.935613},{"c":23.94,"h":23.945,"l":23.94,"n":7,"o":23.94,"t":"2026-10-21T18:05:00Z","v":844,"vw":23.942},{"c":23.945,"h":23.945,"l":23.935,"n":18,"o":23.94,"t":"2026-10-21T18:10:00Z","v":4829,"vw":23.937874},{"c":23.9376,"h":23.95,"l":23.9376,"n":13,"o":23.94,"t":"2026-10-21T18:15:00Z","v":1262,"vw":23.943738},{"c":23.95,"h":23.95,"l":23.925,"n":15,"o":23.93,"t":"2026-10-21T18:20:00Z","v":1247,"vw":23.933364},{"c":23.95,"h":23.985,"l":23.95,"n":29,"o":23.96,"t":"2026-10-21T18:25:00Z","v":9245,"vw":23.978146},{"c":23.955,"h":23.955,"l":23.955,"n":3,"o":23.955,"t":"2026-10-21T18:30:00Z","v":441,"vw":23.955},{"c":23.96,"h":23.96,"l":23.94,"n":16,"o":23.9401,"t":"2026-10-21T18:35:00Z","v":1654,"vw":23.947129},{"c":23.95,"h":23.96,"l":23.95,"n":14,"o":23.96,"t":"2026-10-21T18:40:00Z","v":1383,"vw":23.954862},{"c":23.9,"h":23.935,"l":23.9,"n":22,"o":23.935,"t":"2026-10-21T18:45:00Z","v":2843,"vw":23.922325},{"c":23.8988,"h":23.8988,"l":23.86,"n":25,"o":23.88,"t":"2026-10-21T18:50:00Z","v":1425,"vw":23.867936},{"c":23.85,"h":23.89,"l":23.85,"n":14,"o":23.89,"t":"2026-10-21T18:55:00Z","v":1236,"vw":23.872637},{"c":23.81,"h":23.84,"l":23.79,"n":38,"o":23.83,"t":"2026-10-21T19:00:00Z","v":4714,"vw":23.810435},{"c":23.83,"h":23.83,"l":23.81,"n":17,"o":23.81,"t":"2026-10-21T19:05:00Z","v":1348,"vw":23.824615},{"c":23.83,"h":23.83,"l":23.79,"n":21,"o":23.805,"t":"2026-10-21T19:10:00Z","v":5574,"vw":23.801675},{"c":23.85,"h":23.87,"l":23.85,"n":14,"o":23.87,"t":"2026-10-21T19:15:00Z","v":5536,"vw":23.853335},{"c":23.84,"h":23.845,"l":23.83,"n":31,"o":23.84,"t":"2026-10-21T19:20:00Z","v":5091,"vw":23.834207},{"c":23.87,"h":23.87,"l":23.85,"n":32,"o":23.85,"t":"2026-10-21T19:25:00Z","v":2569,"vw":23.854793},{"c":23.885,"h":23.895,"l":23.87,"n":10,"o":23.87,"t":"2026-10-21T19:30:00Z","v":1669,"vw":23.88673},{"c":23.9,"h":23.9,"l":23.89,"n":13,"o":23.89,"t":"2026-10-21T19:35:00Z","v":1472,"vw":23.892151},{"c":23.89,"h":23.9,"l":23.89,"n":37,"o":23.9,"t":"2026-10-21T19:40:00Z","v":3301,"vw":23.898712},{"c":23.8888,"h":23.89,"l":23.885,"n":27,"o":23.89,"t":"2026-10-21T19:45:00Z","v":2437,"vw":23.888426},{"c":23.8909,"h":23.9,"l":23.89,"n":23,"o":23.899,"t":"2026-10-21T19:50:00Z","v":2380,"vw":23.894475},{"c":23.885,"h":23.895,"l":23.88,"n":42,"o":23.89,"t":"2026-10-21T19:55:00Z","v":16007,"vw":23.891991},{"c":23.89,"h":23.89,"l":23.89,"n":7,"o":23.89,"t":"2026-10-21T20:00:00Z","v":663,"vw":23.89},{"c":23.89,"h":23.9,"l":23.89,"n":5,"o":23.9,"t":"2026-10-21T20:10:00Z","v":1656,"vw":23.896154},{"c":23.89,"h":23.89,"l":23.89,"n":9,"o":23.89,"t":"2026-10-21T20:15:00Z","v":1344,"vw":23.89},{"c":23.9496,"h":23.9496,"l":23.9496,"n":1,"o":23.9496,"t":"2026-10-21T21:00:00Z","v":472,"vw":23.9496},{"c":23.9,"h":23.9,"l":23.89,"n":4,"o":23.89,"t":"2026-10-21T22:25:00Z","v":2000,"vw":23.895},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-21T22:30:00Z","v":1000,"vw":23.9},{"c":23.89,"h":23.89,"l":23.89,"n":10,"o":23.89,"t":"2026-10-21T22:35:00Z","v":2000,"vw":23.89},{"c":23.9196,"h":23.9196,"l":23.9196,"n":1,"o":23.9196,"t":"2026-10-21T22:40:00Z","v":103,"vw":23.9196},{"c":23.85,"h":23.86,"l":23.85,"n":2,"o":23.86,"t":"2026-10-21T23:20:00Z","v":200,"vw":23.855},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-22T09:20:00Z","v":2000,"vw":23.11},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-22T10:05:00Z","v":1006,"vw":23.14},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-22T10:45:00Z","v":1047,"vw":23.16},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-22T12:50:00Z","v":135,"vw":23.07},{"c":23.07,"h":23.07,"l":23.06,"n":16,"o":23.07,"t":"2026-10-22T13:00:00Z","v":6900,"vw":23.069245},{"c":23.0546,"h":23.0546,"l":23.0546,"n":1,"o":23.0546,"t":"2026-10-22T13:15:00Z","v":200,"vw":23.0546},{"c":23.11,"h":23.11,"l":23.11,"n":4,"o":23.11,"t":"2026-10-22T13:25:00Z","v":300,"vw":23.11},{"c":23.17,"h":23.17,"l":23.08,"n":317,"o":23.11,"t":"2026-10-22T13:30:00Z","v":65242,"vw":23.113135},{"c":23.06,"h":23.17,"l":23.045,"n":194,"o":23.17,"t":"2026-10-22T13:35:00Z","v":25804,"vw":23.102239},{"c":23.09,"h":23.09,"l":23.03,"n":88,"o":23.06,"t":"2026-10-22T13:40:00Z","v":5977,"vw":23.053788},{"c":23.03,"h":23.07,"l":23.01,"n":64,"o":23.07,"t":"2026-10-22T13:45:00Z","v":7449,"vw":23.03541},{"c":23.05,"h":23.05,"l":22.975,"n":91,"o":23.035,"t":"2026-10-22T13:50:00Z","v":8023,"vw":23.011406},{"c":23.08,"h":23.1,"l":23.05,"n":52,"o":23.05,"t":"2026-10-22T13:55:00Z","v":11928,"vw":23.085771},{"c":23.105,"h":23.11,"l":23.1,"n":59,"o":23.1,"t":"2026-10-22T14:00:00Z","v":8872,"vw":23.104139},{"c":23.04,"h":23.1,"l":23.035,"n":24,"o":23.1,"t":"2026-10-22T14:05:00Z","v":3949,"vw":23.06359},{"c":23.06,"h":23.08,"l":23.055,"n":45,"o":23.07,"t":"2026-10-22T14:10:00Z","v":6764,"vw":23.065319},{"c":23.06,"h":23.06,"l":23.03,"n":44,"o":23.05,"t":"2026-10-22T14:15:00Z","v":5483,"vw":23.043758},{"c":23.09,"h":23.105,"l":23.065,"n":61,"o":23.07,"t":"2026-10-22T14:20:00Z","v":11064,"vw":23.081669},{"c":23.07,"h":23.1,"l":23.065,"n":37,"o":23.09,"t":"2026-10-22T14:25:00Z","v":5608,"vw":23.076363},{"c":23.055,"h":23.115,"l":23.055,"n":56,"o":23.065,"t":"2026-10-22T14:30:00Z","v":6302,"vw":23.084754},{"c":23.09,"h":23.1,"l":23.045,"n":42,"o":23.065,"t":"2026-10-22T14:35:00Z","v":5286,"vw":23.078126},{"c":23.125,"h":23.13,"l":23.095,"n":40,"o":23.095,"t":"2026-10-22T14:40:00Z","v":10911,"vw":23.106175},{"c":23.1,"h":23.105,"l":23.08,"n":21,"o":23.1,"t":"2026-10-22T14:45:00Z","v":2743,"vw":23.095976},{"c":23.11,"h":23.13,"l":23.1,"n":54,"o":23.11,"t":"2026-10-22T14:50:00Z","v":6262,"vw":23.112357},{"c":23.125,"h":23.13,"l":23.09,"n":29,"o":23.12,"t":"2026-10-22T14:55:00Z","v":3770,"vw":23.108755},{"c":23.09,"h":23.125,"l":23.09,"n":29,"o":23.12,"t":"2026-10-22T15:00:00Z","v":3358,"vw":23.115281},{"c":23.02,"h":23.035,"l":22.97,"n":69,"o":23.035,"t":"2026-10-22T15:10:00Z","v":12953,"vw":22.997302},{"c":23.05,"h":23.055,"l":23,"n":21,"o":23,"t":"2026-10-22T15:15:00Z","v":2477,"vw":23.024543},{"c":23.065,"h":23.07,"l":23.04,"n":11,"o":23.06,"t":"2026-10-22T15:20:00Z","v":5457,"vw":23.067704},{"c":23.04,"h":23.065,"l":23.04,"n":16,"o":23.065,"t":"2026-10-22T15:25:00Z","v":1783,"vw":23.053235},{"c":23.01,"h":23.01,"l":23.01,"n":6,"o":23.01,"t":"2026-10-22T15:30:00Z","v":700,"vw":23.01},{"c":23.045,"h":23.045,"l":23.045,"n":3,"o":23.045,"t":"2026-10-22T15:35:00Z","v":222,"vw":23.045},{"c":23.015,"h":23.04,"l":23.01,"n":46,"o":23.04,"t":"2026-10-22T15:40:00Z","v":17206,"vw":23.019096},{"c":23.01,"h":23.02,"l":23.01,"n":4,"o":23.02,"t":"2026-10-22T15:45:00Z","v":1020,"vw":23.011},{"c":23.05,"h":23.05,"l":23.04,"n":21,"o":23.04,"t":"2026-10-22T15:50:00Z","v":1089,"vw":23.047778},{"c":23.06,"h":23.06,"l":23.06,"n":11,"o":23.06,"t":"2026-10-22T15:55:00Z","v":472,"vw":23.06},{"c":23.0652,"h":23.08,"l":23.06,"n":27,"o":23.07,"t":"2026-10-22T16:00:00Z","v":4122,"vw":23.065766},{"c":23.08,"h":23.08,"l":23.06,"n":22,"o":23.06,"t":"2026-10-22T16:05:00Z","v":1966,"vw":23.062587},{"c":23.04,"h":23.065,"l":23.03,"n":19,"o":23.065,"t":"2026-10-22T16:10:00Z","v":2228,"vw":23.037619},{"c":23.06,"h":23.06,"l":23.05,"n":5,"o":23.05,"t":"2026-10-22T16:15:00Z","v":322,"vw":23.053333},{"c":23.05,"h":23.055,"l":23.05,"n":12,"o":23.05,"t":"2026-10-22T16:20:00Z","v":3774,"vw":23.050375},{"c":23.04,"h":23.06,"l":23.04,"n":30,"o":23.06,"t":"2026-10-22T16:25:00Z","v":11209,"vw":23.057494},{"c":23,"h":23.035,"l":23,"n":30,"o":23.035,"t":"2026-10-22T16:30:00Z","v":3484,"vw":23.013131},{"c":23.01,"h":23.01,"l":23.01,"n":4,"o":23.01,"t":"2026-10-22T16:35:00Z","v":288,"vw":23.01},{"c":22.985,"h":23.01,"l":22.985,"n":7,"o":23.01,"t":"2026-10-22T16:40:00Z","v":1801,"vw":22.988862},{"c":22.9,"h":22.9757,"l":22.9,"n":87,"o":22.975,"t":"2026-10-22T16:45:00Z","v":12096,"vw":22.934293},{"c":22.875,"h":22.9,"l":22.85,"n":64,"o":22.9,"t":"2026-10-22T16:50:00Z","v":7723,"vw":22.873627},{"c":22.95,"h":22.95,"l":22.87,"n":54,"o":22.87,"t":"2026-10-22T16:55:00Z","v":6957,"vw":22.900426},{"c":22.9273,"h":22.945,"l":22.9273,"n":11,"o":22.94,"t":"2026-10-22T17:00:00Z","v":4043,"vw":22.941155},{"c":22.93,"h":22.93,"l":22.925,"n":11,"o":22.925,"t":"2026-10-22T17:05:00Z","v":624,"vw":22.929167},{"c":22.91,"h":22.93,"l":22.91,"n":21,"o":22.93,"t":"2026-10-22T17:10:00Z","v":1887,"vw":22.923296},{"c":22.99,"h":22.99,"l":22.93,"n":42,"o":22.93,"t":"2026-10-22T17:15:00Z","v":5395,"vw":22.9654},{"c":22.96,"h":22.995,"l":22.96,"n":14,"o":22.99,"t":"2026-10-22T17:20:00Z","v":900,"vw":22.97954},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-22T17:30:00Z","v":100,"vw":22.96},{"c":22.955,"h":22.955,"l":22.93,"n":28,"o":22.955,"t":"2026-10-22T17:35:00Z","v":5933,"vw":22.948294},{"c":22.965,"h":22.965,"l":22.95,"n":15,"o":22.95,"t":"2026-10-22T17:40:00Z","v":1816,"vw":22.96175},{"c":22.97,"h":22.97,"l":22.96,"n":10,"o":22.96,"t":"2026-10-22T17:45:00Z","v":593,"vw":22.962},{"c":22.955,"h":22.955,"l":22.94,"n":29,"o":22.94,"t":"2026-10-22T17:50:00Z","v":2621,"vw":22.94942},{"c":22.94,"h":22.96,"l":22.94,"n":8,"o":22.96,"t":"2026-10-22T17:55:00Z","v":1510,"vw":22.954334},{"c":22.88,"h":22.93,"l":22.88,"n":37,"o":22.93,"t":"2026-10-22T18:00:00Z","v":3208,"vw":22.910623},{"c":22.9,"h":22.9,"l":22.9,"n":12,"o":22.9,"t":"2026-10-22T18:05:00Z","v":772,"vw":22.9},{"c":22.9,"h":22.91,"l":22.8962,"n":17,"o":22.9,"t":"2026-10-22T18:10:00Z","v":1244,"vw":22.901533},{"c":22.91,"h":22.91,"l":22.895,"n":11,"o":22.895,"t":"2026-10-22T18:15:00Z","v":814,"vw":22.902143},{"c":22.925,"h":22.93,"l":22.9201,"n":11,"o":22.93,"t":"2026-10-22T18:20:00Z","v":4254,"vw":22.925283},{"c":22.91,"h":22.93,"l":22.9066,"n":35,"o":22.92,"t":"2026-10-22T18:25:00Z","v":7252,"vw":22.919804},{"c":22.925,"h":22.925,"l":22.91,"n":22,"o":22.91,"t":"2026-10-22T18:30:00Z","v":5898,"vw":22.917427},{"c":22.93,"h":22.94,"l":22.925,"n":20,"o":22.93,"t":"2026-10-22T18:35:00Z","v":1608,"vw":22.934643},{"c":22.95,"h":22.95,"l":22.93,"n":22,"o":22.93,"t":"2026-10-22T18:40:00Z","v":3158,"vw":22.932585},{"c":22.96,"h":22.975,"l":22.96,"n":25,"o":22.96,"t":"2026-10-22T18:45:00Z","v":2280,"vw":22.967383},{"c":22.97,"h":22.98,"l":22.97,"n":11,"o":22.98,"t":"2026-10-22T18:50:00Z","v":659,"vw":22.976},{"c":22.965,"h":22.975,"l":22.965,"n":17,"o":22.975,"t":"2026-10-22T18:55:00Z","v":3194,"vw":22.970017},{"c":22.96,"h":22.98,"l":22.955,"n":17,"o":22.98,"t":"2026-10-22T19:00:00Z","v":2118,"vw":22.960952},{"c":22.96,"h":22.98,"l":22.96,"n":12,"o":22.98,"t":"2026-10-22T19:05:00Z","v":833,"vw":22.969286},{"c":22.97,"h":22.97,"l":22.96,"n":6,"o":22.96,"t":"2026-10-22T19:10:00Z","v":651,"vw":22.966909},{"c":22.98,"h":22.985,"l":22.97,"n":9,"o":22.97,"t":"2026-10-22T19:15:00Z","v":939,"vw":22.981407},{"c":22.99,"h":22.99,"l":22.975,"n":17,"o":22.98,"t":"2026-10-22T19:20:00Z","v":2919,"vw":22.988363},{"c":23.01,"h":23.015,"l":23,"n":16,"o":23,"t":"2026-10-22T19:25:00Z","v":1840,"vw":23.009269},{"c":23.02,"h":23.02,"l":23.01,"n":16,"o":23.01,"t":"2026-10-22T19:30:00Z","v":4194,"vw":23.015355},{"c":22.99,"h":22.99,"l":22.9823,"n":4,"o":22.99,"t":"2026-10-22T19:35:00Z","v":361,"vw":22.986578},{"c":22.975,"h":22.985,"l":22.9709,"n":60,"o":22.98,"t":"2026-10-22T19:40:00Z","v":6984,"vw":22.978485},{"c":22.97,"h":22.985,"l":22.9523,"n":32,"o":22.98,"t":"2026-10-22T19:45:00Z","v":2713,"vw":22.972407},{"c":23.02,"h":23.02,"l":23.015,"n":28,"o":23.015,"t":"2026-10-22T19:50:00Z","v":1953,"vw":23.016835},{"c":23.01,"h":23.02,"l":22.995,"n":199,"o":23.02,"t":"2026-10-22T19:55:00Z","v":47811,"vw":23.004594},{"c":23,"h":23,"l":23,"n":10,"o":23,"t":"2026-10-22T20:00:00Z","v":37563,"vw":23},{"c":22.97,"h":22.97,"l":22.97,"n":2,"o":22.97,"t":"2026-10-22T20:15:00Z","v":260,"vw":22.97},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-22T21:00:00Z","v":7958,"vw":22.95},{"c":22.94,"h":22.94,"l":22.94,"n":2,"o":22.94,"t":"2026-10-22T21:05:00Z","v":347,"vw":22.94},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-22T21:15:00Z","v":1000,"vw":23},{"c":22.9387,"h":22.9387,"l":22.9387,"n":1,"o":22.9387,"t":"2026-10-22T22:00:00Z","v":631,"vw":22.9387},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-22T22:10:00Z","v":300,"vw":23}],"history":[{"c":76.69,"h":76.87,"l":75.61,"n":1768,"o":76.87,"t":"2024-10-21T04:00:00Z","v":163687,"vw":76.197395},{"c":76.34,"h":76.576,"l":75.35,"n":2685,"o":75.91,"t":"2024-10-22T04:00:00Z","v":246510,"vw":76.152078},{"c":75.16,"h":75.61,"l":73.74,"n":3170,"o":75.25,"t":"2024-10-23T04:00:00Z","v":329854,"vw":74.658484},{"c":77.28,"h":77.28,"l":76.16,"n":1419,"o":76.45,"t":"2024-10-24T04:00:00Z","v":144071,"vw":76.709735},{"c":75.55,"h":77.88,"l":74.55,"n":2660,"o":76.98,"t":"2024-10-25T04:00:00Z","v":271624,"vw":76.30218},{"c":78.88,"h":79.11,"l":77.45,"n":2970,"o":78.03,"t":"2024-10-28T04:00:00Z","v":316706,"vw":78.217153},{"c":82.24,"h":83.39,"l":80.25,"n":4158,"o":80.59,"t":"2024-10-29T04:00:00Z","v":484221,"vw":81.891773},{"c":81.23,"h":82.02,"l":80.76,"n":2098,"o":81.29,"t":"2024-10-30T04:00:00Z","v":234496,"vw":81.413258},{"c":79.16,"h":81.48,"l":78.995,"n":4368,"o":81.46,"t":"2024-10-31T04:00:00Z","v":421595,"vw":80.042474},{"c":78.27,"h":81.06,"l":77.77,"n":4342,"o":79.34,"t":"2024-11-01T04:00:00Z","v":454706,"vw":78.922473},{"c":76.09,"h":77.78,"l":75.89,"n":4575,"o":77.59,"t":"2024-11-04T05:00:00Z","v":442183,"vw":76.775046},{"c":78.49,"h":79.75,"l":77.8,"n":3996,"o":78.43,"t":"2024-11-05T05:00:00Z","v":420842,"vw":78.786055},{"c":86.36,"h":86.66,"l":83.245,"n":4259,"o":84.11,"t":"2024-11-06T05:00:00Z","v":439586,"vw":84.557804},{"c":86.76,"h":87.1099,"l":84.47,"n":2678,"o":84.84,"t":"2024-11-07T05:00:00Z","v":273316,"vw":86.157684},{"c":86.83,"h":87.59,"l":85.7399,"n":2144,"o":86.28,"t":"2024-11-08T05:00:00Z","v":242060,"vw":86.774467},{"c":98.57,"h":99.14,"l":92.49,"n":5595,"o":92.63,"t":"2024-11-11T05:00:00Z","v":544739,"vw":96.033623},{"c":101.43,"h":101.87,"l":96.53,"n":3980,"o":97.52,"t":"2024-11-12T05:00:00Z","v":375342,"vw":99.465111},{"c":101.5,"h":105.77,"l":101.19,"n":3096,"o":101.84,"t":"2024-11-13T05:00:00Z","v":319957,"vw":103.276919},{"c":99,"h":103.9658,"l":98.88,"n":3562,"o":103.37,"t":"2024-11-14T05:00:00Z","v":350083,"vw":99.969269},{"c":103.57,"h":103.62,"l":99.32,"n":2404,"o":101.16,"t":"2024-11-15T05:00:00Z","v":294000,"vw":101.408755},{"c":103.77,"h":104.89,"l":101.52,"n":2312,"o":102.39,"t":"2024-11-18T05:00:00Z","v":180549,"vw":103.384941},{"c":104.87,"h":106.5999,"l":103.25,"n":2786,"o":103.64,"t":"2024-11-19T05:00:00Z","v":301269,"vw":105.362991},{"c":106.56,"h":107.6,"l":105.555,"n":2344,"o":107.04,"t":"2024-11-20T05:00:00Z","v":217368,"vw":106.59758},{"c":111.11,"h":112.29,"l":108.26,"n":3462,"o":110.21,"t":"2024-11-21T05:00:00Z","v":318519,"vw":110.450286},{"c":112.38,"h":112.99,"l":110,"n":4527,"o":110.63,"t":"2024-11-22T05:00:00Z","v":460697,"vw":111.966503},{"c":107.3,"h":110.27,"l":106.77,"n":4622,"o":110.15,"t":"2024-11-25T05:00:00Z","v":425612,"vw":108.069933},{"c":102.89,"h":107.3,"l":102.5511,"n":2524,"o":104.22,"t":"2024-11-26T05:00:00Z","v":211574,"vw":104.562163},{"c":109.36,"h":110.255,"l":106.65,"n":1741,"o":106.96,"t":"2024-11-27T05:00:00Z","v":155390,"vw":108.512748},{"c":109.78,"h":112,"l":109.78,"n":1430,"o":110.21,"t":"2024-11-29T05:00:00Z","v":130168,"vw":110.931738},{"c":108.32,"h":110.35,"l":106.87,"n":2692,"o":108.72,"t":"2024-12-02T05:00:00Z","v":256650,"vw":109.085445},{"c":108.35,"h":109.09,"l":106,"n":1701,"o":106.55,"t":"2024-12-03T05:00:00Z","v":185532,"vw":108.055873},{"c":112.07,"h":112.4,"l":107.105,"n":2488,"o":108.53,"t":"2024-12-04T05:00:00Z","v":209140,"vw":108.855111},{"c":112.01,"h":117.55,"l":110.9392,"n":4437,"o":116.29,"t":"2024-12-05T05:00:00Z","v":421427,"vw":114.497088},{"c":114.9,"h":115.63,"l":111.715,"n":2413,"o":112.49,"t":"2024-12-06T05:00:00Z","v":187095,"vw":113.78449},{"c":108.89,"h":113.745,"l":108.6718,"n":2402,"o":112.14,"t":"2024-12-09T05:00:00Z","v":186820,"vw":110.700769},{"c":109.02,"h":111.26,"l":106.72,"n":1621,"o":111,"t":"2024-12-10T05:00:00Z","v":156361,"vw":108.56837},{"c":114.7,"h":115.14,"l":111.5733,"n":1408,"o":111.72,"t":"2024-12-11T05:00:00Z","v":90275,"vw":113.795681},{"c":113.39,"h":116.06,"l":112.41,"n":1748,"o":114.85,"t":"2024-12-12T05:00:00Z","v":140074,"vw":114.238519},{"c":115.13,"h":115.47,"l":112.927,"n":1783,"o":113.7,"t":"2024-12-13T05:00:00Z","v":194904,"vw":114.63616},{"c":119.62,"h":122.09,"l":118.08,"n":3014,"o":118.11,"t":"2024-12-16T05:00:00Z","v":210988,"vw":120.309499},{"c":120.73,"h":122.63,"l":119.64,"n":2645,"o":121.93,"t":"2024-12-17T05:00:00Z","v":222817,"vw":120.971166},{"c":113.9,"h":118.83,"l":113.1001,"n":3269,"o":118.43,"t":"2024-12-18T05:00:00Z","v":287104,"vw":115.866306},{"c":108.92,"h":116.28,"l":108.0775,"n":2809,"o":115.81,"t":"2024-12-19T05:00:00Z","v":250883,"vw":111.724202},{"c":108.93,"h":110.53,"l":107.32,"n":2458,"o":107.53,"t":"2024-12-20T05:00:00Z","v":242708,"vw":109.352222},{"c":105.28,"h":108.09,"l":104.44,"n":1861,"o":108.01,"t":"2024-12-23T05:00:00Z","v":196573,"vw":105.684185},{"c":111.69,"h":112.16,"l":109.22,"n":1223,"o":109.61,"t":"2024-12-24T05:00:00Z","v":147471,"vw":111.101934},{"c":108.12,"h":109.23,"l":107.56,"n":1217,"o":108.29,"t":"2024-12-26T05:00:00Z","v":120123,"vw":108.172592},{"c":106.95,"h":108.97,"l":105.42,"n":1721,"o":108.97,"t":"2024-12-27T05:00:00Z","v":185545,"vw":106.774965},{"c":106.69,"h":107.28,"l":103.145,"n":1600,"o":105.08,"t":"2024-12-30T05:00:00Z","v":158470,"vw":105.076967},{"c":105.71,"h":108.8665,"l":105.443,"n":1169,"o":108.4,"t":"2024-12-31T05:00:00Z","v":124097,"vw":106.771467},{"c":110.22,"h":110.805,"l":108.85,"n":2802,"o":109.14,"t":"2025-01-02T05:00:00Z","v":240107,"vw":109.938481},{"c":111.41,"h":112.09,"l":109.5295,"n":1877,"o":109.8,"t":"2025-01-03T05:00:00Z","v":139820,"vw":110.987884},{"c":115.73,"h":116.16,"l":111.8583,"n":4669,"o":112.12,"t":"2025-01-06T05:00:00Z","v":443783,"vw":115.357405},{"c":109.09,"h":114.06,"l":108.64,"n":3744,"o":114.04,"t":"2025-01-07T05:00:00Z","v":398221,"vw":110.672543},{"c":106.33,"h":108.66,"l":104.68,"n":1676,"o":107.94,"t":"2025-01-08T05:00:00Z","v":179924,"vw":106.735489},{"c":107.14,"h":108.51,"l":104.46,"n":2024,"o":106.79,"t":"2025-01-10T05:00:00Z","v":156529,"vw":106.64166},{"c":106.09,"h":106.09,"l":100.96,"n":2231,"o":102.85,"t":"2025-01-13T05:00:00Z","v":193313,"vw":103.746128},{"c":109.09,"h":110.06,"l":108.02,"n":1657,"o":109.55,"t":"2025-01-14T05:00:00Z","v":146649,"vw":109.249701},{"c":112.79,"h":114.04,"l":111.58,"n":2978,"o":111.71,"t":"2025-01-15T05:00:00Z","v":275999,"vw":112.59786},{"c":113.59,"h":113.9,"l":110.07,"n":1739,"o":112.47,"t":"2025-01-16T05:00:00Z","v":183256,"vw":112.269821},{"c":118.48,"h":120.06,"l":115.88,"n":4207,"o":116.32,"t":"2025-01-17T05:00:00Z","v":373127,"vw":118.636314},{"c":120.2,"h":121.39,"l":116.22,"n":4608,"o":119,"t":"2025-01-21T05:00:00Z","v":422251,"vw":119.653169},{"c":118.08,"h":118.96,"l":116.89,"n":2638,"o":118.43,"t":"2025-01-22T05:00:00Z","v":241546,"vw":117.983754},{"c":117.15,"h":120.98,"l":115.77,"n":8137,"o":115.88,"t":"2025-01-23T05:00:00Z","v":959030,"vw":118.655689},{"c":118.73,"h":121.35,"l":118.51,"n":2916,"o":119.28,"t":"2025-01-24T05:00:00Z","v":282563,"vw":119.847214},{"c":114.66,"h":115.75,"l":111.72,"n":3914,"o":114.05,"t":"2025-01-27T05:00:00Z","v":421962,"vw":113.810563},{"c":114.52,"h":117.33,"l":114.48,"n":2173,"o":115.97,"t":"2025-01-28T05:00:00Z","v":201249,"vw":115.998115},{"c":118.03,"h":118.68,"l":114.71,"n":2508,"o":115.59,"t":"2025-01-29T05:00:00Z","v":202920,"vw":116.542398},{"c":118.79,"h":120.56,"l":118.5,"n":8237,"o":118.7,"t":"2025-01-30T05:00:00Z","v":911776,"vw":119.395296},{"c":114.82,"h":120.05,"l":114.68,"n":5898,"o":118.46,"t":"2025-01-31T05:00:00Z","v":665373,"vw":115.847851},{"c":114.63,"h":115.59,"l":106.9564,"n":8772,"o":107.2,"t":"2025-02-03T05:00:00Z","v":881597,"vw":112.594505},{"c":111.66,"h":114.13,"l":110.85,"n":5530,"o":112.41,"t":"2025-02-04T05:00:00Z","v":523040,"vw":112.40359},{"c":110.19,"h":112.24,"l":109.12,"n":2774,"o":111.745,"t":"2025-02-05T05:00:00Z","v":307933,"vw":110.563442},{"c":109.72,"h":111.95,"l":108.315,"n":2552,"o":111.24,"t":"2025-02-06T05:00:00Z","v":313805,"vw":109.958935},{"c":108.35,"h":113.44,"l":108.225,"n":2522,"o":112.82,"t":"2025-02-07T05:00:00Z","v":290553,"vw":110.765083},{"c":110.21,"h":110.8804,"l":109.586,"n":1679,"o":110.65,"t":"2025-02-10T05:00:00Z","v":143810,"vw":110.181538},{"c":107.72,"h":110.1,"l":107.23,"n":3009,"o":109.61,"t":"2025-02-11T05:00:00Z","v":261912,"vw":108.205123},{"c":109.79,"h":110.5,"l":106.84,"n":1713,"o":107.1,"t":"2025-02-12T05:00:00Z","v":140262,"vw":108.941964},{"c":108.95,"h":109.06,"l":107.715,"n":2034,"o":108.51,"t":"2025-02-13T05:00:00Z","v":163790,"vw":108.392875},{"c":27.55,"h":28.01,"l":27.24,"n":7466,"o":27.35,"t":"2025-02-14T05:00:00Z","v":1071769,"vw":27.605224},{"c":26.64,"h":27.33,"l":26.39,"n":5051,"o":27.31,"t":"2025-02-18T05:00:00Z","v":865794,"vw":26.729856},{"c":27.22,"h":27.35,"l":26.985,"n":1541,"o":27.27,"t":"2025-02-19T05:00:00Z","v":242873,"vw":27.18837},{"c":27.89,"h":27.94,"l":27.38,"n":1762,"o":27.68,"t":"2025-02-20T05:00:00Z","v":403599,"vw":27.699576},{"c":26.83,"h":28.11,"l":26.78,"n":5547,"o":28.04,"t":"2025-02-21T05:00:00Z","v":852386,"vw":27.402196},{"c":26.6,"h":27.09,"l":26.48,"n":3688,"o":26.97,"t":"2025-02-24T05:00:00Z","v":627869,"vw":26.689478},{"c":24.91,"h":25.19,"l":24.23,"n":11179,"o":25.19,"t":"2025-02-25T05:00:00Z","v":2138136,"vw":24.602062},{"c":23.82,"h":24.961,"l":23.22,"n":11556,"o":24.23,"t":"2025-02-26T05:00:00Z","v":1807673,"vw":23.996111},{"c":23.56,"h":24.395,"l":23.32,"n":20656,"o":24.38,"t":"2025-02-27T05:00:00Z","v":3078619,"vw":23.821492},{"c":23.8,"h":24.08,"l":22.921,"n":9111,"o":23.13,"t":"2025-02-28T05:00:00Z","v":1366577,"vw":23.728576},{"c":24.34,"h":26.37,"l":24.07,"n":5265,"o":26.35,"t":"2025-03-03T05:00:00Z","v":1007814,"vw":25.186596},{"c":24.56,"h":25.125,"l":23.04,"n":7595,"o":23.39,"t":"2025-03-04T05:00:00Z","v":1067616,"vw":24.132674},{"c":25.6,"h":25.61,"l":24.76,"n":5668,"o":25.4,"t":"2025-03-05T05:00:00Z","v":706131,"vw":25.233193},{"c":25.21,"h":25.86,"l":24.83,"n":8269,"o":25.45,"t":"2025-03-06T05:00:00Z","v":883012,"vw":25.270651},{"c":24.6,"h":25.7647,"l":24.4706,"n":3328,"o":25.21,"t":"2025-03-07T05:00:00Z","v":585927,"vw":24.937233},{"c":22.4,"h":23.435,"l":21.88,"n":6195,"o":23.39,"t":"2025-03-10T04:00:00Z","v":987254,"vw":22.471305},{"c":23.48,"h":23.64,"l":22.36,"n":2923,"o":23.05,"t":"2025-03-11T04:00:00Z","v":666761,"vw":23.122006},{"c":23.45,"h":23.7,"l":22.78,"n":5357,"o":23.57,"t":"2025-03-12T04:00:00Z","v":657325,"vw":23.272357},{"c":22.68,"h":23.45,"l":22.59,"n":4819,"o":23.45,"t":"2025-03-13T04:00:00Z","v":405017,"vw":22.898755},{"c":23.93,"h":24.14,"l":23.39,"n":3252,"o":23.56,"t":"2025-03-14T04:00:00Z","v":634312,"vw":23.830726},{"c":23.92,"h":23.975,"l":23.32,"n":3368,"o":23.46,"t":"2025-03-17T04:00:00Z","v":526632,"vw":23.647249},{"c":23.3,"h":23.32,"l":22.94,"n":2460,"o":23.28,"t":"2025-03-18T04:00:00Z","v":368106,"vw":23.12202},{"c":24.18,"h":24.33,"l":23.6501,"n":4191,"o":23.76,"t":"2025-03-19T04:00:00Z","v":1239540,"vw":24.00649},{"c":23.8,"h":24.48,"l":23.64,"n":3490,"o":24.09,"t":"2025-03-20T04:00:00Z","v":408780,"vw":23.956645},{"c":23.75,"h":23.87,"l":23.53,"n":1652,"o":23.66,"t":"2025-03-21T04:00:00Z","v":297933,"vw":23.731905},{"c":24.96,"h":25.12,"l":24.68,"n":2672,"o":24.68,"t":"2025-03-24T04:00:00Z","v":600621,"vw":24.85367},{"c":24.93,"h":24.99,"l":24.65,"n":2900,"o":24.78,"t":"2025-03-25T04:00:00Z","v":258041,"vw":24.866877},{"c":24.47,"h":24.875,"l":24.28,"n":2423,"o":24.77,"t":"2025-03-26T04:00:00Z","v":468847,"vw":24.543935},{"c":24.63,"h":24.77,"l":24.27,"n":2243,"o":24.43,"t":"2025-03-27T04:00:00Z","v":349505,"vw":24.58594},{"c":23.69,"h":24.19,"l":23.63,"n":4049,"o":24.14,"t":"2025-03-28T04:00:00Z","v":407054,"vw":23.832503},{"c":23.31,"h":23.72,"l":23.07,"n":7227,"o":23.33,"t":"2025-03-31T04:00:00Z","v":1528894,"vw":23.344013},{"c":24.04,"h":24.2,"l":23.33,"n":6308,"o":23.67,"t":"2025-04-01T04:00:00Z","v":670468,"vw":23.906333},{"c":24.57,"h":24.72,"l":23.91,"n":7229,"o":23.94,"t":"2025-04-02T04:00:00Z","v":745357,"vw":24.466845},{"c":23.18,"h":23.4,"l":22.945,"n":7051,"o":23.16,"t":"2025-04-03T04:00:00Z","v":1061047,"vw":23.188784},{"c":23.75,"h":23.93,"l":23.12,"n":8946,"o":23.35,"t":"2025-04-04T04:00:00Z","v":1371771,"vw":23.52908},{"c":22.08,"h":23.0115,"l":21.41,"n":11165,"o":21.72,"t":"2025-04-07T04:00:00Z","v":1895301,"vw":22.106918},{"c":21.71,"h":22.72,"l":21.55,"n":10609,"o":22.68,"t":"2025-04-08T04:00:00Z","v":1274499,"vw":21.998},{"c":23.25,"h":23.48,"l":21.68,"n":10779,"o":21.69,"t":"2025-04-09T04:00:00Z","v":1206380,"vw":22.497254},{"c":22.5,"h":23.13,"l":22.17,"n":7907,"o":23.11,"t":"2025-04-10T04:00:00Z","v":886011,"vw":22.560559},{"c":23.71,"h":23.82,"l":22.991,"n":8567,"o":23.22,"t":"2025-04-11T04:00:00Z","v":825859,"vw":23.452197},{"c":24.03,"h":24.27,"l":23.68,"n":5748,"o":24.05,"t":"2025-04-14T04:00:00Z","v":972698,"vw":24.018753},{"c":23.78,"h":24.46,"l":23.735,"n":5839,"o":24.29,"t":"2025-04-15T04:00:00Z","v":953445,"vw":23.912495},{"c":23.87,"h":24.19,"l":23.56,"n":5995,"o":23.67,"t":"2025-04-16T04:00:00Z","v":532704,"vw":23.848698},{"c":24.04,"h":24.2001,"l":23.71,"n":3723,"o":23.94,"t":"2025-04-17T04:00:00Z","v":511052,"vw":23.963644},{"c":24.75,"h":25.075,"l":24.44,"n":7987,"o":24.68,"t":"2025-04-21T04:00:00Z","v":1294181,"vw":24.737542},{"c":25.92,"h":25.99,"l":25.32,"n":9219,"o":25.38,"t":"2025-04-22T04:00:00Z","v":2395938,"vw":25.73578},{"c":26.48,"h":26.8,"l":26.015,"n":4523,"o":26.61,"t":"2025-04-23T04:00:00Z","v":929659,"vw":26.438981},{"c":26.49,"h":26.52,"l":26.2,"n":8605,"o":26.26,"t":"2025-04-24T04:00:00Z","v":686872,"vw":26.402848},{"c":26.99,"h":27.14,"l":26.65,"n":5493,"o":26.69,"t":"2025-04-25T04:00:00Z","v":881577,"vw":26.909926},{"c":26.82,"h":26.93,"l":26.435,"n":5488,"o":26.9,"t":"2025-04-28T04:00:00Z","v":585974,"vw":26.648587},{"c":26.98,"h":27.0199,"l":26.77,"n":6539,"o":26.85,"t":"2025-04-29T04:00:00Z","v":502856,"vw":26.926785},{"c":26.63,"h":26.76,"l":26.25,"n":5999,"o":26.76,"t":"2025-04-30T04:00:00Z","v":529533,"vw":26.547098},{"c":27.34,"h":27.6,"l":27.1201,"n":6223,"o":27.37,"t":"2025-05-01T04:00:00Z","v":818806,"vw":27.369676},{"c":27.45,"h":27.72,"l":27.3644,"n":5110,"o":27.46,"t":"2025-05-02T04:00:00Z","v":463929,"vw":27.517338},{"c":26.7,"h":26.85,"l":26.465,"n":7267,"o":26.65,"t":"2025-05-05T04:00:00Z","v":680173,"vw":26.610635},{"c":26.86,"h":26.91,"l":26.39,"n":6095,"o":26.51,"t":"2025-05-06T04:00:00Z","v":581342,"vw":26.691131},{"c":27.21,"h":27.585,"l":27.1,"n":8564,"o":27.39,"t":"2025-05-07T04:00:00Z","v":412053,"vw":27.340365},{"c":28.66,"h":28.75,"l":28.03,"n":3808,"o":28.12,"t":"2025-05-08T04:00:00Z","v":656786,"vw":28.4974},{"c":29.2,"h":29.36,"l":28.955,"n":2859,"o":29.12,"t":"2025-05-09T04:00:00Z","v":565802,"vw":29.145105},{"c":28.82,"h":29.59,"l":28.49,"n":4049,"o":29.48,"t":"2025-05-12T04:00:00Z","v":616311,"vw":29.035919},{"c":29.67,"h":29.72,"l":29.1002,"n":2379,"o":29.37,"t":"2025-05-13T04:00:00Z","v":628416,"vw":29.498629},{"c":29.23,"h":29.52,"l":29.025,"n":2458,"o":29.43,"t":"2025-05-14T04:00:00Z","v":407954,"vw":29.266251},{"c":29.21,"h":29.48,"l":28.68,"n":3296,"o":29,"t":"2025-05-15T04:00:00Z","v":546788,"vw":29.101124},{"c":29.43,"h":29.59,"l":29.24,"n":2953,"o":29.32,"t":"2025-05-16T04:00:00Z","v":393696,"vw":29.405123},{"c":29.87,"h":29.88,"l":28.97,"n":8281,"o":29.02,"t":"2025-05-19T04:00:00Z","v":1046723,"vw":29.697895},{"c":30.29,"h":30.365,"l":29.47,"n":3183,"o":29.61,"t":"2025-05-20T04:00:00Z","v":460756,"vw":29.874458},{"c":30.72,"h":31.07,"l":30.03,"n":6332,"o":30.09,"t":"2025-05-21T04:00:00Z","v":1142365,"vw":30.572671},{"c":31.46,"h":31.7,"l":31.27,"n":9205,"o":31.52,"t":"2025-05-22T04:00:00Z","v":1167117,"vw":31.538741},{"c":30.77,"h":31.14,"l":30.59,"n":4784,"o":30.75,"t":"2025-05-23T04:00:00Z","v":892573,"vw":30.912699},{"c":31.14,"h":31.34,"l":30.77,"n":4175,"o":31.27,"t":"2025-05-27T04:00:00Z","v":661853,"vw":31.136128},{"c":30.27,"h":30.83,"l":30.25,"n":3890,"o":30.78,"t":"2025-05-28T04:00:00Z","v":598325,"vw":30.40665},{"c":29.9,"h":30.66,"l":29.84,"n":5343,"o":30.65,"t":"2025-05-29T04:00:00Z","v":877811,"vw":30.102401},{"c":29.6,"h":29.99,"l":29.32,"n":3441,"o":29.9,"t":"2025-05-30T04:00:00Z","v":529312,"vw":29.649454},{"c":29.56,"h":29.63,"l":29.32,"n":3755,"o":29.42,"t":"2025-06-02T04:00:00Z","v":572482,"vw":29.49455},{"c":30.08,"h":30.235,"l":29.73,"n":2894,"o":29.84,"t":"2025-06-03T04:00:00Z","v":629971,"vw":30.029699},{"c":29.71,"h":29.86,"l":29.47,"n":2923,"o":29.71,"t":"2025-06-04T04:00:00Z","v":477799,"vw":29.701362},{"c":28.83,"h":29.93,"l":28.74,"n":4786,"o":29.92,"t":"2025-06-05T04:00:00Z","v":823170,"vw":29.247222},{"c":29.52,"h":29.84,"l":29.41,"n":3512,"o":29.41,"t":"2025-06-06T04:00:00Z","v":621324,"vw":29.622485},{"c":30.77,"h":30.79,"l":30.2597,"n":4581,"o":30.44,"t":"2025-06-09T04:00:00Z","v":788407,"vw":30.565203},{"c":31,"h":31.24,"l":30.64,"n":3671,"o":31.06,"t":"2025-06-10T04:00:00Z","v":788301,"vw":30.873538},{"c":30.79,"h":31.24,"l":30.675,"n":3118,"o":31.07,"t":"2025-06-11T04:00:00Z","v":777895,"vw":30.931704},{"c":30.23,"h":30.68,"l":30.14,"n":3692,"o":30.23,"t":"2025-06-12T04:00:00Z","v":618419,"vw":30.350872},{"c":29.76,"h":30.01,"l":29.465,"n":2674,"o":29.67,"t":"2025-06-13T04:00:00Z","v":718017,"vw":29.737468},{"c":30.74,"h":30.825,"l":30.135,"n":3793,"o":30.18,"t":"2025-06-16T04:00:00Z","v":881826,"vw":30.420709},{"c":29.63,"h":29.91,"l":29.225,"n":3839,"o":29.89,"t":"2025-06-17T04:00:00Z","v":736102,"vw":29.611836},{"c":29.38,"h":29.79,"l":29.29,"n":4768,"o":29.41,"t":"2025-06-18T04:00:00Z","v":1009168,"vw":29.513958},{"c":29.25,"h":30.04,"l":28.96,"n":4916,"o":30.04,"t":"2025-06-20T04:00:00Z","v":1253107,"vw":29.468461},{"c":29.21,"h":29.25,"l":28.19,"n":5188,"o":28.62,"t":"2025-06-23T04:00:00Z","v":1038989,"vw":28.917427},{"c":29.91,"h":30.09,"l":29.66,"n":2448,"o":29.76,"t":"2025-06-24T04:00:00Z","v":469068,"vw":29.878838},{"c":30.5,"h":30.615,"l":30.225,"n":2840,"o":30.52,"t":"2025-06-25T04:00:00Z","v":511314,"vw":30.439914},{"c":30.45,"h":30.49,"l":30.16,"n":3238,"o":30.31,"t":"2025-06-26T04:00:00Z","v":772026,"vw":30.380973},{"c":30.23,"h":30.49,"l":30.12,"n":2990,"o":30.22,"t":"2025-06-27T04:00:00Z","v":574661,"vw":30.260574},{"c":30.47,"h":30.52,"l":30.19,"n":4079,"o":30.51,"t":"2025-06-30T04:00:00Z","v":810452,"vw":30.391795},{"c":29.83,"h":30.34,"l":29.805,"n":4266,"o":30.16,"t":"2025-07-01T04:00:00Z","v":828409,"vw":30.009754},{"c":31.04,"h":31.08,"l":30.41,"n":6173,"o":30.43,"t":"2025-07-02T04:00:00Z","v":1177650,"vw":30.86157},{"c":30.93,"h":31.31,"l":30.88,"n":3693,"o":30.96,"t":"2025-07-03T04:00:00Z","v":774926,"vw":31.079715},{"c":30.57,"h":30.74,"l":30.4,"n":4197,"o":30.69,"t":"2025-07-07T04:00:00Z","v":633747,"vw":30.59926},{"c":30.78,"h":30.91,"l":30.57,"n":3269,"o":30.82,"t":"2025-07-08T04:00:00Z","v":526568,"vw":30.754381},{"c":31.65,"h":31.72,"l":30.69,"n":4540,"o":31.02,"t":"2025-07-09T04:00:00Z","v":1019495,"vw":31.233469},{"c":32.11,"h":32.25,"l":31.3,"n":5335,"o":31.43,"t":"2025-07-10T04:00:00Z","v":1221471,"vw":31.759407},{"c":33.44,"h":33.46,"l":33.0141,"n":6108,"o":33.31,"t":"2025-07-11T04:00:00Z","v":1276587,"vw":33.327753},{"c":33.93,"h":34.55,"l":33.725,"n":6310,"o":34.46,"t":"2025-07-14T04:00:00Z","v":1243786,"vw":34.118181},{"c":32.96,"h":33.549,"l":32.76,"n":6298,"o":33.33,"t":"2025-07-15T04:00:00Z","v":1564610,"vw":33.107355},{"c":33.76,"h":33.96,"l":33.43,"n":6200,"o":33.64,"t":"2025-07-16T04:00:00Z","v":1284698,"vw":33.697507},{"c":33.68,"h":33.95,"l":33.26,"n":5013,"o":33.38,"t":"2025-07-17T04:00:00Z","v":943756,"vw":33.658383},{"c":33.21,"h":33.7699,"l":33.14,"n":4535,"o":33.64,"t":"2025-07-18T04:00:00Z","v":981555,"vw":33.35554},{"c":33.05,"h":33.75,"l":32.995,"n":6049,"o":33.47,"t":"2025-07-21T04:00:00Z","v":1427570,"vw":33.299174},{"c":33.77,"h":34.03,"l":33.26,"n":4585,"o":33.76,"t":"2025-07-22T04:00:00Z","v":958667,"vw":33.731042},{"c":33.53,"h":33.62,"l":33.2,"n":5169,"o":33.44,"t":"2025-07-23T04:00:00Z","v":1023294,"vw":33.421803},{"c":33.7,"h":33.855,"l":33.36,"n":7968,"o":33.62,"t":"2025-07-24T04:00:00Z","v":1622942,"vw":33.641488},{"c":33.06,"h":33.14,"l":32.54,"n":5992,"o":32.91,"t":"2025-07-25T04:00:00Z","v":1077550,"vw":32.859991},{"c":33.41,"h":33.72,"l":33.21,"n":4718,"o":33.58,"t":"2025-07-28T04:00:00Z","v":884885,"vw":33.431219},{"c":33.25,"h":33.68,"l":33.07,"n":7790,"o":33.66,"t":"2025-07-29T04:00:00Z","v":1238731,"vw":33.302028},{"c":33.07,"h":33.63,"l":32.745,"n":5659,"o":33.27,"t":"2025-07-30T04:00:00Z","v":1147056,"vw":33.234744},{"c":33.04,"h":33.645,"l":33.015,"n":4489,"o":33.44,"t":"2025-07-31T04:00:00Z","v":745796,"vw":33.32614},{"c":32.01,"h":32.73,"l":31.96,"n":7060,"o":32.68,"t":"2025-08-01T04:00:00Z","v":976156,"vw":32.324677},{"c":32.47,"h":32.74,"l":32.27,"n":3720,"o":32.31,"t":"2025-08-04T04:00:00Z","v":758451,"vw":32.519162},{"c":32.16,"h":32.425,"l":31.86,"n":3815,"o":32.31,"t":"2025-08-05T04:00:00Z","v":687237,"vw":32.094894},{"c":32.63,"h":32.7499,"l":32.115,"n":4004,"o":32.23,"t":"2025-08-06T04:00:00Z","v":729299,"vw":32.483166},{"c":33.27,"h":33.295,"l":32.73,"n":3657,"o":32.96,"t":"2025-08-07T04:00:00Z","v":666997,"vw":33.017717},{"c":32.95,"h":33.21,"l":32.78,"n":4404,"o":33.06,"t":"2025-08-08T04:00:00Z","v":1130387,"vw":32.951916},{"c":33.67,"h":34.17,"l":33.55,"n":4034,"o":33.8,"t":"2025-08-11T04:00:00Z","v":725406,"vw":33.871969},{"c":33.86,"h":34.0099,"l":33.56,"n":2982,"o":33.73,"t":"2025-08-12T04:00:00Z","v":624541,"vw":33.821179},{"c":34.77,"h":34.79,"l":33.99,"n":4002,"o":34.16,"t":"2025-08-13T04:00:00Z","v":703411,"vw":34.418037},{"c":33.4,"h":33.78,"l":33.16,"n":4961,"o":33.47,"t":"2025-08-14T04:00:00Z","v":930661,"vw":33.450614},{"c":33.1,"h":33.54,"l":33.05,"n":2529,"o":33.54,"t":"2025-08-15T04:00:00Z","v":441232,"vw":33.205411},{"c":32.91,"h":33.05,"l":32.48,"n":2701,"o":32.72,"t":"2025-08-18T04:00:00Z","v":441900,"vw":32.765549},{"c":31.99,"h":32.76,"l":31.86,"n":4518,"o":32.76,"t":"2025-08-19T04:00:00Z","v":805729,"vw":32.193248},{"c":32.35,"h":32.36,"l":31.77,"n":4088,"o":32.07,"t":"2025-08-20T04:00:00Z","v":1670344,"vw":32.117492},{"c":31.73,"h":32.26,"l":31.6603,"n":2442,"o":32.06,"t":"2025-08-21T04:00:00Z","v":349103,"vw":31.888589},{"c":33.01,"h":33.2399,"l":31.66,"n":4105,"o":31.77,"t":"2025-08-22T04:00:00Z","v":701388,"vw":32.768027},{"c":31.35,"h":31.95,"l":31.27,"n":4542,"o":31.61,"t":"2025-08-25T04:00:00Z","v":778184,"vw":31.60602},{"c":31.44,"h":31.4599,"l":30.95,"n":4231,"o":31.11,"t":"2025-08-26T04:00:00Z","v":713972,"vw":31.171452},{"c":31.71,"h":31.875,"l":31.41,"n":2606,"o":31.5,"t":"2025-08-27T04:00:00Z","v":881859,"vw":31.678747},{"c":31.67,"h":32.06,"l":31.66,"n":2863,"o":31.985,"t":"2025-08-28T04:00:00Z","v":581011,"vw":31.860848},{"c":30.61,"h":31.26,"l":30.535,"n":5788,"o":31.26,"t":"2025-08-29T04:00:00Z","v":976763,"vw":30.717503},{"c":31.33,"h":31.63,"l":30.8553,"n":5209,"o":30.96,"t":"2025-09-02T04:00:00Z","v":1121368,"vw":31.326197},{"c":31.74,"h":31.86,"l":31.435,"n":4138,"o":31.51,"t":"2025-09-03T04:00:00Z","v":728391,"vw":31.686633},{"c":31.06,"h":31.36,"l":30.92,"n":4683,"o":31.36,"t":"2025-09-04T04:00:00Z","v":857488,"vw":31.079977},{"c":31.58,"h":32.02,"l":31.17,"n":3959,"o":31.95,"t":"2025-09-05T04:00:00Z","v":738524,"vw":31.502198},{"c":31.71,"h":31.97,"l":31.65,"n":4372,"o":31.76,"t":"2025-09-08T04:00:00Z","v":751557,"vw":31.793845},{"c":31.49,"h":31.96,"l":31.32,"n":5599,"o":31.92,"t":"2025-09-09T04:00:00Z","v":876832,"vw":31.535617},{"c":32.15,"h":32.375,"l":32.02,"n":4972,"o":32.18,"t":"2025-09-10T04:00:00Z","v":1287558,"vw":32.196893},{"c":32.41,"h":32.475,"l":32.17,"n":3879,"o":32.2,"t":"2025-09-11T04:00:00Z","v":734708,"vw":32.371454},{"c":33.08,"h":33.09,"l":32.49,"n":4057,"o":32.53,"t":"2025-09-12T04:00:00Z","v":733975,"vw":32.805417},{"c":32.63,"h":32.7,"l":32.35,"n":5725,"o":32.54,"t":"2025-09-15T04:00:00Z","v":1256849,"vw":32.549173},{"c":33.07,"h":33.09,"l":32.46,"n":4867,"o":32.67,"t":"2025-09-16T04:00:00Z","v":911181,"vw":32.840329},{"c":32.73,"h":32.91,"l":32.45,"n":5926,"o":32.88,"t":"2025-09-17T04:00:00Z","v":1242203,"vw":32.730175},{"c":33.22,"h":33.39,"l":33.12,"n":5878,"o":33.25,"t":"2025-09-18T04:00:00Z","v":1648862,"vw":33.242037},{"c":32.56,"h":32.98,"l":32.555,"n":5804,"o":32.89,"t":"2025-09-19T04:00:00Z","v":1372942,"vw":32.698101},{"c":31.72,"h":32.11,"l":31.68,"n":4727,"o":31.97,"t":"2025-09-22T04:00:00Z","v":1437151,"vw":31.881874},{"c":31.58,"h":32.045,"l":31.56,"n":5465,"o":31.96,"t":"2025-09-23T04:00:00Z","v":1001068,"vw":31.766492},{"c":32.11,"h":32.26,"l":31.92,"n":4306,"o":31.97,"t":"2025-09-24T04:00:00Z","v":943172,"vw":32.127191},{"c":30.93,"h":31.61,"l":30.695,"n":12130,"o":31.58,"t":"2025-09-25T04:00:00Z","v":2789922,"vw":31.154887},{"c":30.88,"h":31.21,"l":30.745,"n":7271,"o":30.88,"t":"2025-09-26T04:00:00Z","v":1397879,"vw":30.930177},{"c":32.36,"h":32.39,"l":31.72,"n":7410,"o":31.76,"t":"2025-09-29T04:00:00Z","v":1741194,"vw":32.206261},{"c":32.37,"h":32.425,"l":31.93,"n":5657,"o":32.07,"t":"2025-09-30T04:00:00Z","v":1366028,"vw":32.104892},{"c":33.24,"h":33.47,"l":32.96,"n":5956,"o":33.03,"t":"2025-10-01T04:00:00Z","v":1371519,"vw":33.244283},{"c":34.23,"h":34.28,"l":33.56,"n":7504,"o":33.75,"t":"2025-10-02T04:00:00Z","v":1899277,"vw":33.987268},{"c":34.76,"h":35.11,"l":33.97,"n":9997,"o":34.17,"t":"2025-10-03T04:00:00Z","v":2705590,"vw":34.596698},{"c":35.49,"h":35.76,"l":35.21,"n":11515,"o":35.34,"t":"2025-10-06T04:00:00Z","v":2154183,"vw":35.451493},{"c":34.41,"h":35.36,"l":34.14,"n":12014,"o":35.36,"t":"2025-10-07T04:00:00Z","v":2528427,"vw":34.510371},{"c":34.92,"h":35.14,"l":34.435,"n":9411,"o":34.66,"t":"2025-10-08T04:00:00Z","v":1318603,"vw":34.847612},{"c":34.24,"h":34.94,"l":33.86,"n":8327,"o":34.94,"t":"2025-10-09T04:00:00Z","v":1933811,"vw":34.217687},{"c":32.99,"h":34.68,"l":32.8,"n":13842,"o":34.53,"t":"2025-10-10T04:00:00Z","v":2885813,"vw":33.501021},{"c":32.77,"h":32.81,"l":32.205,"n":12705,"o":32.37,"t":"2025-10-13T04:00:00Z","v":3844303,"vw":32.503374},{"c":31.86,"h":32.145,"l":31.08,"n":11254,"o":31.33,"t":"2025-10-14T04:00:00Z","v":2121576,"vw":31.742491},{"c":31.47,"h":31.77,"l":31.16,"n":8541,"o":31.55,"t":"2025-10-15T04:00:00Z","v":2140105,"vw":31.413864},{"c":30.62,"h":31.54,"l":30.42,"n":16340,"o":31.44,"t":"2025-10-16T04:00:00Z","v":3898656,"vw":30.77073},{"c":30.12,"h":30.405,"l":29.58,"n":17547,"o":29.86,"t":"2025-10-17T04:00:00Z","v":5064714,"vw":30.05762},{"c":31.35,"h":31.615,"l":31.08,"n":10065,"o":31.335,"t":"2025-10-20T04:00:00Z","v":2146092,"vw":31.378039},{"c":31.64,"h":32.26,"l":30.6,"n":9725,"o":30.75,"t":"2025-10-21T04:00:00Z","v":2015428,"vw":31.62097},{"c":30.48,"h":30.88,"l":30.39,"n":11785,"o":30.59,"t":"2025-10-22T04:00:00Z","v":2889792,"vw":30.582539},{"c":31.19,"h":31.5,"l":30.76,"n":6020,"o":30.88,"t":"2025-10-23T04:00:00Z","v":1501619,"vw":31.15511},{"c":31.27,"h":31.51,"l":31.05,"n":4847,"o":31.49,"t":"2025-10-24T04:00:00Z","v":995453,"vw":31.24748},{"c":32.51,"h":32.76,"l":32.39,"n":4833,"o":32.56,"t":"2025-10-27T04:00:00Z","v":1038186,"vw":32.559149},{"c":32.14,"h":32.85,"l":32.11,"n":6467,"o":32.57,"t":"2025-10-28T04:00:00Z","v":1195960,"vw":32.455276},{"c":31.28,"h":32.14,"l":30.915,"n":10341,"o":32.11,"t":"2025-10-29T04:00:00Z","v":2400611,"vw":31.446977},{"c":30.08,"h":30.71,"l":30.05,"n":14175,"o":30.69,"t":"2025-10-30T04:00:00Z","v":4036467,"vw":30.340694},{"c":31.03,"h":31.41,"l":30.71,"n":7243,"o":31.09,"t":"2025-10-31T04:00:00Z","v":1880618,"vw":31.058714},{"c":30.14,"h":30.6,"l":29.78,"n":10089,"o":30.41,"t":"2025-11-03T05:00:00Z","v":1903249,"vw":30.17862},{"c":28.49,"h":29.64,"l":28.155,"n":16096,"o":29.33,"t":"2025-11-04T05:00:00Z","v":3586144,"vw":28.78593},{"c":29.35,"h":29.59,"l":28.9,"n":8848,"o":29.04,"t":"2025-11-05T05:00:00Z","v":1744943,"vw":29.335271},{"c":28.52,"h":29.11,"l":28.365,"n":7850,"o":29.1,"t":"2025-11-06T05:00:00Z","v":1762874,"vw":28.726803},{"c":29.34,"h":29.38,"l":28.11,"n":9416,"o":28.345,"t":"2025-11-07T05:00:00Z","v":1980573,"vw":28.791785},{"c":29.98,"h":30.065,"l":29.6,"n":7475,"o":30.03,"t":"2025-11-10T05:00:00Z","v":1642768,"vw":29.862327},{"c":29.06,"h":29.6,"l":29.035,"n":5334,"o":29.55,"t":"2025-11-11T05:00:00Z","v":868053,"vw":29.251403},{"c":28.72,"h":29.67,"l":28.51,"n":8119,"o":29.65,"t":"2025-11-12T05:00:00Z","v":1527359,"vw":28.885746},{"c":27.73,"h":29.26,"l":27.68,"n":12153,"o":28.98,"t":"2025-11-13T05:00:00Z","v":1820506,"vw":28.145804},{"c":26.66,"h":27.55,"l":26.61,"n":12592,"o":26.95,"t":"2025-11-14T05:00:00Z","v":2051661,"vw":27.092498},{"c":25.97,"h":27.12,"l":25.775,"n":11502,"o":26.6,"t":"2025-11-17T05:00:00Z","v":5040644,"vw":26.354175},{"c":26.23,"h":26.525,"l":25.73,"n":10884,"o":25.93,"t":"2025-11-18T05:00:00Z","v":1835854,"vw":26.237466},{"c":25.26,"h":26.11,"l":25.02,"n":9993,"o":25.77,"t":"2025-11-19T05:00:00Z","v":3127214,"vw":25.319652},{"c":24.4,"h":25.885,"l":24.31,"n":8596,"o":25.83,"t":"2025-11-20T05:00:00Z","v":3434145,"vw":25.02922},{"c":23.9,"h":24.19,"l":23.27,"n":11204,"o":23.65,"t":"2025-11-21T05:00:00Z","v":3937478,"vw":23.790067},{"c":25.21,"h":25.24,"l":24.1,"n":6052,"o":24.285,"t":"2025-11-24T05:00:00Z","v":1524386,"vw":24.811605},{"c":24.68,"h":24.905,"l":24.351,"n":10249,"o":24.65,"t":"2025-11-25T05:00:00Z","v":5771307,"vw":24.635209},{"c":25.42,"h":25.57,"l":24.51,"n":5951,"o":24.69,"t":"2025-11-26T05:00:00Z","v":1403122,"vw":25.160578},{"c":25.65,"h":26.34,"l":25.54,"n":5089,"o":26.33,"t":"2025-11-28T05:00:00Z","v":1257742,"vw":25.958043},{"c":24.2,"h":24.51,"l":23.715,"n":8212,"o":24.39,"t":"2025-12-01T05:00:00Z","v":1919285,"vw":24.074069},{"c":25.75,"h":26.12,"l":25.01,"n":6786,"o":25.1,"t":"2025-12-02T05:00:00Z","v":1810314,"vw":25.739266},{"c":26.3,"h":26.5,"l":25.97,"n":4973,"o":26.19,"t":"2025-12-03T05:00:00Z","v":1298692,"vw":26.235664},{"c":26.16,"h":26.38,"l":25.71,"n":6030,"o":26.26,"t":"2025-12-04T05:00:00Z","v":1348595,"vw":26.072592},{"c":25.26,"h":25.87,"l":24.93,"n":5206,"o":25.58,"t":"2025-12-05T05:00:00Z","v":2243730,"vw":25.344355},{"c":25.68,"h":25.94,"l":25.35,"n":5214,"o":25.83,"t":"2025-12-08T05:00:00Z","v":1800191,"vw":25.570454},{"c":26.33,"h":26.77,"l":25.455,"n":6605,"o":25.53,"t":"2025-12-09T05:00:00Z","v":2407566,"vw":26.286456},{"c":26.16,"h":26.74,"l":25.9,"n":5294,"o":26,"t":"2025-12-10T05:00:00Z","v":1550981,"vw":26.2394},{"c":25.95,"h":25.975,"l":25.25,"n":5375,"o":25.51,"t":"2025-12-11T05:00:00Z","v":2917680,"vw":25.489251},{"c":25.53,"h":26.22,"l":25.31,"n":6329,"o":26.07,"t":"2025-12-12T05:00:00Z","v":1909225,"vw":25.650488},{"c":24.26,"h":25.42,"l":24.08,"n":11221,"o":25.27,"t":"2025-12-15T05:00:00Z","v":5889732,"vw":24.559174},{"c":24.78,"h":24.92,"l":24.55,"n":6893,"o":24.58,"t":"2025-12-16T05:00:00Z","v":5499516,"vw":24.777183},{"c":24.28,"h":25.54,"l":24.12,"n":7445,"o":24.81,"t":"2025-12-17T05:00:00Z","v":3456400,"vw":24.665246},{"c":23.94,"h":25.25,"l":23.87,"n":8255,"o":25.03,"t":"2025-12-18T05:00:00Z","v":3386416,"vw":24.551924},{"c":24.88,"h":25.27,"l":24.55,"n":4466,"o":24.88,"t":"2025-12-19T05:00:00Z","v":1270010,"vw":24.867706},{"c":24.98,"h":25.56,"l":24.85,"n":4577,"o":25.44,"t":"2025-12-22T05:00:00Z","v":1150045,"vw":25.252087},{"c":24.79,"h":24.97,"l":24.48,"n":5115,"o":24.76,"t":"2025-12-23T05:00:00Z","v":1389313,"vw":24.764821},{"c":24.67,"h":24.77,"l":24.42,"n":3071,"o":24.65,"t":"2025-12-24T05:00:00Z","v":853814,"vw":24.635652},{"c":24.74,"h":25.18,"l":24.4796,"n":4012,"o":25.17,"t":"2025-12-26T05:00:00Z","v":1306633,"vw":24.68741},{"c":24.62,"h":24.92,"l":24.6,"n":2939,"o":24.74,"t":"2025-12-29T05:00:00Z","v":902354,"vw":24.745948},{"c":24.85,"h":25.285,"l":24.8251,"n":4733,"o":24.92,"t":"2025-12-30T05:00:00Z","v":1982384,"vw":25.000427},{"c":24.73,"h":25.145,"l":24.635,"n":4728,"o":25.14,"t":"2025-12-31T05:00:00Z","v":2210185,"vw":24.778136},{"c":25.37,"h":25.7489,"l":25.01,"n":9780,"o":25.14,"t":"2026-01-02T05:00:00Z","v":4895128,"vw":25.406139},{"c":26.66,"h":26.815,"l":26.13,"n":7490,"o":26.22,"t":"2026-01-05T05:00:00Z","v":2203631,"vw":26.547312},{"c":26.14,"h":26.69,"l":25.8,"n":7240,"o":26.67,"t":"2026-01-06T05:00:00Z","v":2206251,"vw":26.186115},{"c":25.71,"h":26.03,"l":25.62,"n":4314,"o":25.86,"t":"2026-01-07T05:00:00Z","v":911394,"vw":25.79411},{"c":25.69,"h":25.85,"l":25.22,"n":3444,"o":25.315,"t":"2026-01-08T05:00:00Z","v":996511,"vw":25.608575},{"c":25.51,"h":26.01,"l":25.39,"n":3927,"o":25.58,"t":"2026-01-09T05:00:00Z","v":1859538,"vw":25.685078},{"c":25.85,"h":26.105,"l":25.49,"n":4245,"o":25.51,"t":"2026-01-12T05:00:00Z","v":1983611,"vw":25.887179},{"c":26.72,"h":26.75,"l":26.035,"n":5656,"o":26.12,"t":"2026-01-13T05:00:00Z","v":1431109,"vw":26.437434},{"c":27.62,"h":27.7,"l":26.975,"n":5760,"o":27.04,"t":"2026-01-14T05:00:00Z","v":1944985,"vw":27.458039},{"c":26.94,"h":27.44,"l":26.88,"n":5292,"o":27.36,"t":"2026-01-15T05:00:00Z","v":1602957,"vw":27.097216},{"c":27.03,"h":27.11,"l":26.6501,"n":4519,"o":27.1,"t":"2026-01-16T05:00:00Z","v":2213672,"vw":26.966091},{"c":25.32,"h":25.82,"l":25.22,"n":6818,"o":25.69,"t":"2026-01-20T05:00:00Z","v":2320568,"vw":25.422741},{"c":25.47,"h":25.59,"l":24.65,"n":6212,"o":25.3,"t":"2026-01-21T05:00:00Z","v":2776888,"vw":25.178903},{"c":25.26,"h":25.42,"l":25,"n":4115,"o":25.29,"t":"2026-01-22T05:00:00Z","v":1862473,"vw":25.241143},{"c":25.3,"h":25.78,"l":25.01,"n":3331,"o":25.32,"t":"2026-01-23T05:00:00Z","v":1119928,"vw":25.39189},{"c":24.75,"h":25.11,"l":24.61,"n":5058,"o":24.77,"t":"2026-01-26T05:00:00Z","v":1228633,"vw":24.8417},{"c":25.26,"h":25.28,"l":24.66,"n":3972,"o":24.94,"t":"2026-01-27T05:00:00Z","v":1359110,"vw":24.937576},{"c":25.18,"h":25.59,"l":25.11,"n":3806,"o":25.44,"t":"2026-01-28T05:00:00Z","v":1373895,"vw":25.289386},{"c":23.76,"h":24.825,"l":23.525,"n":9565,"o":24.81,"t":"2026-01-29T05:00:00Z","v":2380170,"vw":23.952844},{"c":23.7,"h":23.92,"l":23.13,"n":7488,"o":23.44,"t":"2026-01-30T05:00:00Z","v":3968296,"vw":23.553711},{"c":22.05,"h":22.44,"l":21.94,"n":12482,"o":22.06,"t":"2026-02-02T05:00:00Z","v":13664211,"vw":22.257063},{"c":21.6,"h":22.18,"l":20.61,"n":11850,"o":22.18,"t":"2026-02-03T05:00:00Z","v":8245325,"vw":21.456087},{"c":20.75,"h":21.39,"l":20.37,"n":9792,"o":21.25,"t":"2026-02-04T05:00:00Z","v":3473984,"vw":20.862625},{"c":18.01,"h":20.02,"l":17.605,"n":20115,"o":19.79,"t":"2026-02-05T05:00:00Z","v":6311635,"vw":18.977446},{"c":19.82,"h":20.22,"l":18.98,"n":7591,"o":18.98,"t":"2026-02-06T05:00:00Z","v":3117515,"vw":19.702547},{"c":20.02,"h":20.115,"l":19.36,"n":9360,"o":19.51,"t":"2026-02-09T05:00:00Z","v":2628989,"vw":19.79483},{"c":19.45,"h":19.79,"l":19.19,"n":7629,"o":19.56,"t":"2026-02-10T05:00:00Z","v":2030099,"vw":19.525796},{"c":19.09,"h":19.2921,"l":18.58,"n":9216,"o":19.24,"t":"2026-02-11T05:00:00Z","v":2218716,"vw":18.919264},{"c":18.48,"h":19.3,"l":18.4,"n":8306,"o":19.22,"t":"2026-02-12T05:00:00Z","v":2265068,"vw":18.709395},{"c":19.44,"h":19.63,"l":18.905,"n":9970,"o":19.04,"t":"2026-02-13T05:00:00Z","v":1718127,"vw":19.425351},{"c":19.15,"h":19.3,"l":18.83,"n":8966,"o":19.24,"t":"2026-02-17T05:00:00Z","v":1944862,"vw":19.051958},{"c":18.72,"h":19.325,"l":18.62,"n":7196,"o":18.95,"t":"2026-02-18T05:00:00Z","v":1428967,"vw":18.895988},{"c":18.96,"h":19.005,"l":18.55,"n":6021,"o":18.67,"t":"2026-02-19T05:00:00Z","v":1232417,"vw":18.848014},{"c":19.15,"h":19.25,"l":18.82,"n":7884,"o":18.94,"t":"2026-02-20T05:00:00Z","v":2014417,"vw":19.100352},{"c":18.23,"h":18.73,"l":18.07,"n":9944,"o":18.7,"t":"2026-02-23T05:00:00Z","v":3127914,"vw":18.319717},{"c":18.24,"h":18.31,"l":17.765,"n":5706,"o":17.83,"t":"2026-02-24T05:00:00Z","v":1723290,"vw":18.113746},{"c":19.57,"h":19.67,"l":18.725,"n":7156,"o":18.83,"t":"2026-02-25T05:00:00Z","v":2071766,"vw":19.32824},{"c":19.07,"h":19.315,"l":18.82,"n":7532,"o":19.26,"t":"2026-02-26T05:00:00Z","v":3392091,"vw":19.043278},{"c":18.55,"h":18.77,"l":18.42,"n":6468,"o":18.72,"t":"2026-02-27T05:00:00Z","v":2188427,"vw":18.610379},{"c":19.55,"h":19.83,"l":18.54,"n":8755,"o":18.55,"t":"2026-03-02T05:00:00Z","v":3776679,"vw":19.420939},{"c":19.3,"h":19.51,"l":18.71,"n":7233,"o":18.98,"t":"2026-03-03T05:00:00Z","v":3449347,"vw":19.234428},{"c":20.68,"h":20.95,"l":20.17,"n":8972,"o":20.29,"t":"2026-03-04T05:00:00Z","v":4029899,"vw":20.672929},{"c":20.15,"h":20.6,"l":19.98,"n":7091,"o":20.52,"t":"2026-03-05T05:00:00Z","v":2530783,"vw":20.16939},{"c":19.27,"h":19.54,"l":19.16,"n":5535,"o":19.51,"t":"2026-03-06T05:00:00Z","v":1735347,"vw":19.331202},{"c":19.52,"h":19.67,"l":19.31,"n":5923,"o":19.44,"t":"2026-03-09T04:00:00Z","v":2304716,"vw":19.488065},{"c":19.82,"h":20.3,"l":19.6,"n":6380,"o":20.06,"t":"2026-03-10T04:00:00Z","v":2402908,"vw":20.001048},{"c":19.97,"h":20.18,"l":19.72,"n":7504,"o":19.85,"t":"2026-03-11T04:00:00Z","v":2312566,"vw":19.951145},{"c":19.92,"h":19.99,"l":19.61,"n":4816,"o":19.83,"t":"2026-03-12T04:00:00Z","v":1923187,"vw":19.829744},{"c":20.135,"h":20.93,"l":20.05,"n":6637,"o":20.66,"t":"2026-03-13T04:00:00Z","v":2110065,"vw":20.418685},{"c":20.93,"h":21.08,"l":20.645,"n":7046,"o":20.9,"t":"2026-03-16T04:00:00Z","v":2588737,"vw":20.888022},{"c":21.1,"h":21.195,"l":20.77,"n":6181,"o":20.84,"t":"2026-03-17T04:00:00Z","v":1594933,"vw":21.008033},{"c":20.09,"h":20.52,"l":20.06,"n":6622,"o":20.49,"t":"2026-03-18T04:00:00Z","v":1714380,"vw":20.217995},{"c":19.86,"h":19.96,"l":19.4552,"n":6042,"o":19.61,"t":"2026-03-19T04:00:00Z","v":1617183,"vw":19.696481},{"c":19.84,"h":19.945,"l":19.63,"n":4891,"o":19.945,"t":"2026-03-20T04:00:00Z","v":1182459,"vw":19.76906},{"c":19.98,"h":20.3,"l":19.82,"n":7596,"o":20.01,"t":"2026-03-23T04:00:00Z","v":1798401,"vw":20.052773},{"c":19.6,"h":20.01,"l":19.485,"n":6820,"o":19.97,"t":"2026-03-24T04:00:00Z","v":1854141,"vw":19.704982},{"c":20.05,"h":20.35,"l":19.96,"n":7593,"o":20.24,"t":"2026-03-25T04:00:00Z","v":1464900,"vw":20.12839},{"c":19.36,"h":19.75,"l":19.26,"n":5256,"o":19.62,"t":"2026-03-26T04:00:00Z","v":1441506,"vw":19.451259},{"c":18.66,"h":18.86,"l":18.53,"n":8477,"o":18.85,"t":"2026-03-27T04:00:00Z","v":2416114,"vw":18.644722},{"c":18.81,"h":19.23,"l":18.72,"n":7313,"o":19.175,"t":"2026-03-30T04:00:00Z","v":1510491,"vw":18.98022},{"c":19.16,"h":19.38,"l":18.78,"n":7968,"o":18.87,"t":"2026-03-31T04:00:00Z","v":2532204,"vw":19.087023},{"c":19.28,"h":19.56,"l":19.2,"n":8430,"o":19.39,"t":"2026-04-01T04:00:00Z","v":3252868,"vw":19.338333},{"c":18.95,"h":19.075,"l":18.585,"n":5995,"o":18.7,"t":"2026-04-02T04:00:00Z","v":1438894,"vw":18.865176},{"c":19.725,"h":19.89,"l":19.57,"n":5358,"o":19.66,"t":"2026-04-06T04:00:00Z","v":2095846,"vw":19.70377},{"c":19.51,"h":19.53,"l":19.15,"n":5368,"o":19.37,"t":"2026-04-07T04:00:00Z","v":2171126,"vw":19.331001},{"c":20.18,"h":20.51,"l":19.99,"n":5373,"o":20.51,"t":"2026-04-08T04:00:00Z","v":1033695,"vw":20.210759},{"c":20.41,"h":20.52,"l":19.95,"n":5485,"o":20.12,"t":"2026-04-09T04:00:00Z","v":1613941,"vw":20.303786},{"c":20.75,"h":20.75,"l":20.34,"n":3438,"o":20.45,"t":"2026-04-10T04:00:00Z","v":1093063,"vw":20.63285},{"c":20.76,"h":20.79,"l":20.035,"n":5862,"o":20.13,"t":"2026-04-13T04:00:00Z","v":1213910,"vw":20.365515},{"c":21.02,"h":21.53,"l":20.9,"n":5234,"o":21.09,"t":"2026-04-14T04:00:00Z","v":1691734,"vw":21.189292},{"c":21.225,"h":21.29,"l":20.825,"n":4498,"o":21.04,"t":"2026-04-15T04:00:00Z","v":650729,"vw":21.024935},{"c":21.32,"h":21.33,"l":20.72,"n":4672,"o":21.2,"t":"2026-04-16T04:00:00Z","v":1160492,"vw":21.024231},{"c":21.92,"h":22.17,"l":21.565,"n":5725,"o":21.67,"t":"2026-04-17T04:00:00Z","v":1886482,"vw":21.823617},{"c":21.57,"h":21.64,"l":21.145,"n":3894,"o":21.28,"t":"2026-04-20T04:00:00Z","v":818353,"vw":21.401302},{"c":21.21,"h":21.66,"l":21.17,"n":4343,"o":21.51,"t":"2026-04-21T04:00:00Z","v":1080936,"vw":21.394018},{"c":22.31,"h":22.48,"l":22.15,"n":4873,"o":22.21,"t":"2026-04-22T04:00:00Z","v":1341955,"vw":22.316037},{"c":21.985,"h":22.25,"l":21.78,"n":5633,"o":21.96,"t":"2026-04-23T04:00:00Z","v":1555202,"vw":22.022186},{"c":21.97,"h":22.15,"l":21.89,"n":3351,"o":22.12,"t":"2026-04-24T04:00:00Z","v":764663,"vw":22.00825},{"c":21.74,"h":22.14,"l":21.63,"n":3462,"o":21.97,"t":"2026-04-27T04:00:00Z","v":1052393,"vw":21.775176},{"c":21.59,"h":21.61,"l":21.395,"n":2244,"o":21.54,"t":"2026-04-28T04:00:00Z","v":495190,"vw":21.508128},{"c":21.34,"h":21.76,"l":21.19,"n":4560,"o":21.76,"t":"2026-04-29T04:00:00Z","v":1318696,"vw":21.445164},{"c":21.6,"h":21.68,"l":21.51,"n":3176,"o":21.55,"t":"2026-04-30T04:00:00Z","v":675758,"vw":21.589271},{"c":22.19,"h":22.345,"l":22.08,"n":4294,"o":22.16,"t":"2026-05-01T04:00:00Z","v":1450572,"vw":22.192151},{"c":22.63,"h":22.84,"l":22.2,"n":4890,"o":22.32,"t":"2026-05-04T04:00:00Z","v":1322473,"vw":22.598771},{"c":23.09,"h":23.11,"l":22.895,"n":4056,"o":23.04,"t":"2026-05-05T04:00:00Z","v":1327307,"vw":23.022301},{"c":23.04,"h":23.2,"l":22.94,"n":3569,"o":23.18,"t":"2026-05-06T04:00:00Z","v":628507,"vw":23.065211},{"c":22.67,"h":22.9,"l":22.48,"n":3667,"o":22.9,"t":"2026-05-07T04:00:00Z","v":958835,"vw":22.678745},{"c":22.68,"h":22.74,"l":22.48,"n":3165,"o":22.51,"t":"2026-05-08T04:00:00Z","v":577759,"vw":22.620524},{"c":23.18,"h":23.23,"l":22.75,"n":4645,"o":22.93,"t":"2026-05-11T04:00:00Z","v":1860748,"vw":23.067869},{"c":22.85,"h":22.875,"l":22.57,"n":3619,"o":22.79,"t":"2026-05-12T04:00:00Z","v":634830,"vw":22.755999},{"c":22.5,"h":22.67,"l":22.26,"n":3352,"o":22.65,"t":"2026-05-13T04:00:00Z","v":1250550,"vw":22.47357},{"c":23.03,"h":23.21,"l":22.5,"n":4716,"o":22.59,"t":"2026-05-14T04:00:00Z","v":827250,"vw":22.927375},{"c":22.36,"h":22.63,"l":22.23,"n":3189,"o":22.63,"t":"2026-05-15T04:00:00Z","v":829880,"vw":22.382193},{"c":21.72,"h":21.85,"l":21.49,"n":3858,"o":21.85,"t":"2026-05-18T04:00:00Z","v":1012184,"vw":21.655727},{"c":21.71,"h":21.77,"l":21.51,"n":2691,"o":21.65,"t":"2026-05-19T04:00:00Z","v":498456,"vw":21.661277},{"c":21.96,"h":22.005,"l":21.73,"n":2905,"o":21.83,"t":"2026-05-20T04:00:00Z","v":598937,"vw":21.88351},{"c":21.95,"h":22.07,"l":21.67,"n":2277,"o":21.85,"t":"2026-05-21T04:00:00Z","v":445656,"vw":21.880484},{"c":21.44,"h":21.86,"l":21.39,"n":2391,"o":21.84,"t":"2026-05-22T04:00:00Z","v":535199,"vw":21.631703},{"c":21.46,"h":22.07,"l":21.4,"n":4725,"o":21.69,"t":"2026-05-26T04:00:00Z","v":1223065,"vw":21.675142},{"c":21.18,"h":21.315,"l":21.08,"n":3744,"o":21.23,"t":"2026-05-27T04:00:00Z","v":1104663,"vw":21.181486},{"c":20.74,"h":20.82,"l":20.5,"n":3718,"o":20.66,"t":"2026-05-28T04:00:00Z","v":954280,"vw":20.658936},{"c":20.76,"h":20.99,"l":20.48,"n":3361,"o":20.64,"t":"2026-05-29T04:00:00Z","v":912451,"vw":20.78513},{"c":20.21,"h":20.34,"l":19.965,"n":5382,"o":20.29,"t":"2026-06-01T04:00:00Z","v":1413930,"vw":20.202122},{"c":19.01,"h":19.51,"l":18.77,"n":6731,"o":19.49,"t":"2026-06-02T04:00:00Z","v":1926903,"vw":19.108031},{"c":18.48,"h":18.98,"l":18.44,"n":6273,"o":18.87,"t":"2026-06-03T04:00:00Z","v":1908897,"vw":18.704518},{"c":17.97,"h":18.225,"l":17.78,"n":6375,"o":17.87,"t":"2026-06-04T04:00:00Z","v":1856554,"vw":18.007116},{"c":17.05,"h":17.61,"l":16.715,"n":13742,"o":17.56,"t":"2026-06-05T04:00:00Z","v":4684772,"vw":17.095332},{"c":17.92,"h":18.15,"l":17.89,"n":5979,"o":17.98,"t":"2026-06-08T04:00:00Z","v":1415467,"vw":18.003502},{"c":17.54,"h":17.66,"l":17.17,"n":4957,"o":17.63,"t":"2026-06-09T04:00:00Z","v":1167525,"vw":17.401541},{"c":17.5,"h":17.76,"l":17.38,"n":5658,"o":17.38,"t":"2026-06-10T04:00:00Z","v":2107052,"vw":17.536992},{"c":17.97,"h":18.06,"l":17.605,"n":4092,"o":17.74,"t":"2026-06-11T04:00:00Z","v":1099452,"vw":17.809161},{"c":17.97,"h":18.2,"l":17.81,"n":4387,"o":17.91,"t":"2026-06-12T04:00:00Z","v":1376974,"vw":18.012306},{"c":18.84,"h":19.02,"l":18.74,"n":5509,"o":18.9,"t":"2026-06-15T04:00:00Z","v":826233,"vw":18.870407},{"c":18.56,"h":18.72,"l":18.465,"n":3192,"o":18.66,"t":"2026-06-16T04:00:00Z","v":595824,"vw":18.606197},{"c":18.15,"h":18.77,"l":18.11,"n":5535,"o":18.34,"t":"2026-06-17T04:00:00Z","v":1102695,"vw":18.422451},{"c":17.8,"h":18.19,"l":17.6,"n":5257,"o":18.18,"t":"2026-06-18T04:00:00Z","v":2522539,"vw":17.814842},{"c":18.21,"h":18.53,"l":18.155,"n":3597,"o":18.37,"t":"2026-06-22T04:00:00Z","v":1635562,"vw":18.268822},{"c":17.62,"h":17.75,"l":17.5,"n":4264,"o":17.53,"t":"2026-06-23T04:00:00Z","v":841801,"vw":17.632978},{"c":16.92,"h":17.54,"l":16.695,"n":7038,"o":17.455,"t":"2026-06-24T04:00:00Z","v":1655638,"vw":17.040213},{"c":16.74,"h":17.3,"l":16.4,"n":11584,"o":17.28,"t":"2026-06-25T04:00:00Z","v":4575804,"vw":16.770329},{"c":16.87,"h":17.1,"l":16.61,"n":4588,"o":16.63,"t":"2026-06-26T04:00:00Z","v":1167890,"vw":16.9193},{"c":17.07,"h":17.135,"l":16.66,"n":7506,"o":16.94,"t":"2026-06-29T04:00:00Z","v":2598105,"vw":16.933293},{"c":16.61,"h":16.73,"l":16.43,"n":5073,"o":16.52,"t":"2026-06-30T04:00:00Z","v":1151003,"vw":16.552392},{"c":16.96,"h":17.1,"l":16.555,"n":3115,"o":16.62,"t":"2026-07-01T04:00:00Z","v":678171,"vw":16.90637},{"c":17.37,"h":17.58,"l":17.29,"n":4670,"o":17.44,"t":"2026-07-02T04:00:00Z","v":1328102,"vw":17.445656},{"c":18.01,"h":18.07,"l":17.33,"n":4725,"o":17.37,"t":"2026-07-06T04:00:00Z","v":1247121,"vw":17.856301},{"c":18.05,"h":18.155,"l":17.71,"n":3941,"o":17.82,"t":"2026-07-07T04:00:00Z","v":791679,"vw":17.991693},{"c":17.59,"h":17.635,"l":17.39,"n":5072,"o":17.46,"t":"2026-07-08T04:00:00Z","v":1485639,"vw":17.532096},{"c":17.88,"h":17.95,"l":17.67,"n":2733,"o":17.71,"t":"2026-07-09T04:00:00Z","v":594109,"vw":17.825655},{"c":18.08,"h":18.295,"l":18.015,"n":3693,"o":18.13,"t":"2026-07-10T04:00:00Z","v":677611,"vw":18.122527},{"c":17.59,"h":17.7808,"l":17.47,"n":3368,"o":17.66,"t":"2026-07-13T04:00:00Z","v":1397712,"vw":17.621667},{"c":18.26,"h":18.36,"l":17.97,"n":4313,"o":18.08,"t":"2026-07-14T04:00:00Z","v":1320646,"vw":18.234169},{"c":18.36,"h":18.53,"l":18.3,"n":3459,"o":18.47,"t":"2026-07-15T04:00:00Z","v":801042,"vw":18.401504},{"c":18.16,"h":18.34,"l":18.09,"n":2334,"o":18.17,"t":"2026-07-16T04:00:00Z","v":579575,"vw":18.181194},{"c":18.13,"h":18.2,"l":17.665,"n":3285,"o":17.77,"t":"2026-07-17T04:00:00Z","v":623895,"vw":17.967792},{"c":18.42,"h":18.59,"l":18.11,"n":4577,"o":18.23,"t":"2026-07-20T04:00:00Z","v":913567,"vw":18.416687},{"c":18.795,"h":18.93,"l":18.68,"n":3736,"o":18.77,"t":"2026-07-21T04:00:00Z","v":696492,"vw":18.807301},{"c":18.65,"h":18.77,"l":18.54,"n":2721,"o":18.54,"t":"2026-07-22T04:00:00Z","v":696332,"vw":18.654892},{"c":18.325,"h":18.43,"l":18.27,"n":2772,"o":18.37,"t":"2026-07-23T04:00:00Z","v":655633,"vw":18.340992},{"c":18.15,"h":18.21,"l":18.01,"n":2257,"o":18.195,"t":"2026-07-24T04:00:00Z","v":588844,"vw":18.112495},{"c":18.36,"h":18.57,"l":18.21,"n":2654,"o":18.34,"t":"2026-07-27T04:00:00Z","v":804943,"vw":18.321865},{"c":18.045,"h":18.11,"l":17.73,"n":3144,"o":17.88,"t":"2026-07-28T04:00:00Z","v":1020469,"vw":17.957699},{"c":17.96,"h":18.29,"l":17.945,"n":4189,"o":18.14,"t":"2026-07-29T04:00:00Z","v":1254824,"vw":18.100168},{"c":18.31,"h":18.41,"l":18.26,"n":3716,"o":18.32,"t":"2026-07-30T04:00:00Z","v":1182965,"vw":18.316658},{"c":17.78,"h":18.03,"l":17.64,"n":6236,"o":18.03,"t":"2026-07-31T04:00:00Z","v":1522491,"vw":17.754278},{"c":18.05,"h":18.105,"l":17.67,"n":5290,"o":17.73,"t":"2026-08-03T04:00:00Z","v":1759895,"vw":18.014423},{"c":18.16,"h":18.21,"l":17.98,"n":5683,"o":18.03,"t":"2026-08-04T04:00:00Z","v":1768361,"vw":18.129515},{"c":18.33,"h":18.35,"l":18.05,"n":5437,"o":18.13,"t":"2026-08-05T04:00:00Z","v":1389088,"vw":18.280166},{"c":18.21,"h":18.365,"l":18.12,"n":3520,"o":18.16,"t":"2026-08-06T04:00:00Z","v":1002002,"vw":18.21885},{"c":18.35,"h":18.47,"l":18.24,"n":4401,"o":18.41,"t":"2026-08-07T04:00:00Z","v":1021838,"vw":18.354421},{"c":18.09,"h":18.35,"l":18.02,"n":5782,"o":18.34,"t":"2026-08-10T04:00:00Z","v":1200720,"vw":18.156877},{"c":17.95,"h":18.15,"l":17.87,"n":3733,"o":18.13,"t":"2026-08-11T04:00:00Z","v":689687,"vw":18.013884},{"c":17.92,"h":18.1,"l":17.885,"n":2698,"o":18.06,"t":"2026-08-12T04:00:00Z","v":491931,"vw":17.970972},{"c":17.91,"h":18.08,"l":17.76,"n":2979,"o":17.96,"t":"2026-08-13T04:00:00Z","v":488833,"vw":17.931332},{"c":17.785,"h":17.865,"l":17.67,"n":2423,"o":17.74,"t":"2026-08-14T04:00:00Z","v":681762,"vw":17.747411},{"c":18.16,"h":18.255,"l":17.93,"n":4358,"o":17.94,"t":"2026-08-17T04:00:00Z","v":3215232,"vw":18.111307},{"c":18.27,"h":18.39,"l":18.09,"n":2652,"o":18.095,"t":"2026-08-18T04:00:00Z","v":705185,"vw":18.267902},{"c":19.37,"h":19.71,"l":18.32,"n":8489,"o":18.36,"t":"2026-08-19T04:00:00Z","v":2359825,"vw":19.212785},{"c":20.57,"h":20.63,"l":20.11,"n":7080,"o":20.34,"t":"2026-08-20T04:00:00Z","v":1593781,"vw":20.418549},{"c":21.78,"h":22.02,"l":21.56,"n":8548,"o":21.81,"t":"2026-08-21T04:00:00Z","v":1500871,"vw":21.81766},{"c":22.28,"h":22.62,"l":22.02,"n":10401,"o":22.34,"t":"2026-08-24T04:00:00Z","v":1471180,"vw":22.362017},{"c":22.33,"h":22.505,"l":22.085,"n":6201,"o":22.25,"t":"2026-08-25T04:00:00Z","v":946077,"vw":22.337365},{"c":22.2,"h":22.24,"l":21.95,"n":4172,"o":22.08,"t":"2026-08-26T04:00:00Z","v":552871,"vw":22.133752},{"c":22.59,"h":22.8627,"l":22.32,"n":9908,"o":22.43,"t":"2026-08-27T04:00:00Z","v":3207857,"vw":22.633079},{"c":21.91,"h":22.59,"l":21.75,"n":13288,"o":22.41,"t":"2026-08-28T04:00:00Z","v":4090922,"vw":22.058404},{"c":22.29,"h":22.41,"l":21.97,"n":5404,"o":22.07,"t":"2026-08-31T04:00:00Z","v":2352461,"vw":22.212333},{"c":21.84,"h":22.17,"l":21.6,"n":4804,"o":22.02,"t":"2026-09-01T04:00:00Z","v":820839,"vw":21.919903},{"c":21.88,"h":21.92,"l":21.645,"n":5643,"o":21.73,"t":"2026-09-02T04:00:00Z","v":1342225,"vw":21.83266},{"c":23.12,"h":23.135,"l":22.18,"n":5457,"o":22.18,"t":"2026-09-03T04:00:00Z","v":817227,"vw":22.726657},{"c":22.58,"h":22.59,"l":22.24,"n":5553,"o":22.42,"t":"2026-09-04T04:00:00Z","v":1070840,"vw":22.473721},{"c":22.18,"h":22.325,"l":21.94,"n":5870,"o":22.13,"t":"2026-09-08T04:00:00Z","v":970903,"vw":22.173739},{"c":22.12,"h":22.52,"l":22.06,"n":6234,"o":22.5,"t":"2026-09-09T04:00:00Z","v":913167,"vw":22.252671},{"c":21.8,"h":21.91,"l":21.69,"n":5463,"o":21.73,"t":"2026-09-10T04:00:00Z","v":852757,"vw":21.795575},{"c":21.86,"h":22.57,"l":21.73,"n":6581,"o":21.9,"t":"2026-09-11T04:00:00Z","v":1082877,"vw":22.043256},{"c":22.32,"h":22.42,"l":21.99,"n":2457,"o":21.99,"t":"2026-09-14T04:00:00Z","v":433895,"vw":22.250108},{"c":21.53,"h":21.86,"l":21.2,"n":6232,"o":21.75,"t":"2026-09-15T04:00:00Z","v":1260344,"vw":21.530856},{"c":21.48,"h":21.62,"l":21.2,"n":3955,"o":21.41,"t":"2026-09-16T04:00:00Z","v":642032,"vw":21.410429},{"c":21.63,"h":21.76,"l":21.47,"n":1358,"o":21.6,"t":"2026-09-17T04:00:00Z","v":291247,"vw":21.629711},{"c":22.96,"h":23.03,"l":22.08,"n":3439,"o":22.08,"t":"2026-09-18T04:00:00Z","v":737381,"vw":22.739069},{"c":24.45,"h":24.57,"l":23.97,"n":4258,"o":24,"t":"2026-09-21T04:00:00Z","v":852550,"vw":24.296376},{"c":24.39,"h":24.52,"l":24.17,"n":2303,"o":24.23,"t":"2026-09-22T04:00:00Z","v":508772,"vw":24.401633},{"c":23.91,"h":24.29,"l":23.63,"n":2310,"o":24.2,"t":"2026-09-23T04:00:00Z","v":516848,"vw":23.896984},{"c":23.85,"h":24.005,"l":23.57,"n":2615,"o":23.67,"t":"2026-09-24T04:00:00Z","v":534740,"vw":23.839573},{"c":23.76,"h":23.84,"l":23.51,"n":2697,"o":23.78,"t":"2026-09-25T04:00:00Z","v":546174,"vw":23.697022},{"c":23.58,"h":23.85,"l":23.335,"n":3037,"o":23.61,"t":"2026-09-28T04:00:00Z","v":689177,"vw":23.612083},{"c":23.64,"h":23.875,"l":23.43,"n":2871,"o":23.86,"t":"2026-09-29T04:00:00Z","v":555242,"vw":23.612687},{"c":23.62,"h":24.19,"l":23.565,"n":2635,"o":24.08,"t":"2026-09-30T04:00:00Z","v":552595,"vw":23.755127},{"c":23.92,"h":24.1,"l":23.585,"n":2972,"o":23.6,"t":"2026-10-01T04:00:00Z","v":529851,"vw":23.844853},{"c":23.84,"h":24.655,"l":23.73,"n":3621,"o":24.5,"t":"2026-10-02T04:00:00Z","v":781075,"vw":24.05589},{"c":24.25,"h":24.52,"l":24.03,"n":2447,"o":24.35,"t":"2026-10-05T04:00:00Z","v":385103,"vw":24.215204},{"c":24.21,"h":24.51,"l":24.15,"n":2505,"o":24.33,"t":"2026-10-06T04:00:00Z","v":376983,"vw":24.30528},{"c":23.57,"h":23.64,"l":23.39,"n":2849,"o":23.53,"t":"2026-10-07T04:00:00Z","v":431113,"vw":23.526551},{"c":23.11,"h":23.385,"l":22.72,"n":4304,"o":23.25,"t":"2026-10-08T04:00:00Z","v":868033,"vw":23.006454},{"c":23.255,"h":23.545,"l":23.25,"n":1726,"o":23.43,"t":"2026-10-09T04:00:00Z","v":255062,"vw":23.376737},{"c":23.39,"h":23.47,"l":23.245,"n":1658,"o":23.3,"t":"2026-10-12T04:00:00Z","v":321819,"vw":23.352859},{"c":23.52,"h":23.68,"l":23.4301,"n":1894,"o":23.55,"t":"2026-10-13T04:00:00Z","v":245826,"vw":23.546159},{"c":23.11,"h":23.46,"l":23.015,"n":2096,"o":23.33,"t":"2026-10-14T04:00:00Z","v":290809,"vw":23.142492},{"c":23.26,"h":23.34,"l":22.54,"n":2950,"o":22.64,"t":"2026-10-15T04:00:00Z","v":642571,"vw":23.096955},{"c":23.05,"h":23.295,"l":22.825,"n":3619,"o":23.2,"t":"2026-10-16T04:00:00Z","v":973637,"vw":23.05898},{"c":23.13,"h":23.31,"l":23.09,"n":2761,"o":23.31,"t":"2026-10-19T04:00:00Z","v":475776,"vw":23.154566},{"c":23.33,"h":23.55,"l":22.955,"n":2003,"o":22.97,"t":"2026-10-20T04:00:00Z","v":376906,"vw":23.347327},{"c":23.89,"h":24,"l":23.53,"n":2393,"o":23.64,"t":"2026-10-21T04:00:00Z","v":418879,"vw":23.834988},{"c":23,"h":23.17,"l":22.85,"n":3085,"o":23.11,"t":"2026-10-22T04:00:00Z","v":500388,"vw":23.03113}],"volatilityBars":[{"c":24.29,"h":24.29,"l":24.29,"n":32,"o":24.29,"t":"2026-09-22T11:00:00Z","v":2010,"vw":24.29},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-09-22T11:30:00Z","v":300,"vw":24.3},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-09-22T12:15:00Z","v":1000,"vw":24.24},{"c":24.3101,"h":24.3101,"l":24.2537,"n":4,"o":24.2537,"t":"2026-09-22T12:30:00Z","v":768,"vw":24.299314},{"c":24.3338,"h":24.366,"l":24.3116,"n":3,"o":24.3116,"t":"2026-09-22T13:00:00Z","v":401,"vw":24.336238},{"c":24.29,"h":24.36,"l":24.21,"n":180,"o":24.23,"t":"2026-09-22T13:30:00Z","v":32651,"vw":24.278675},{"c":24.42,"h":24.42,"l":24.28,"n":130,"o":24.295,"t":"2026-09-22T13:45:00Z","v":25019,"vw":24.343257},{"c":24.41,"h":24.44,"l":24.34,"n":80,"o":24.41,"t":"2026-09-22T14:00:00Z","v":11047,"vw":24.395946},{"c":24.31,"h":24.43,"l":24.31,"n":136,"o":24.42,"t":"2026-09-22T14:15:00Z","v":28579,"vw":24.363284},{"c":24.28,"h":24.315,"l":24.17,"n":127,"o":24.28,"t":"2026-09-22T14:30:00Z","v":27050,"vw":24.259145},{"c":24.38,"h":24.38,"l":24.2803,"n":34,"o":24.2803,"t":"2026-09-22T14:45:00Z","v":8612,"vw":24.332512},{"c":24.4,"h":24.43,"l":24.37,"n":55,"o":24.4,"t":"2026-09-22T15:00:00Z","v":10873,"vw":24.401135},{"c":24.41,"h":24.41,"l":24.36,"n":27,"o":24.41,"t":"2026-09-22T15:15:00Z","v":6210,"vw":24.387239},{"c":24.45,"h":24.45,"l":24.39,"n":53,"o":24.39,"t":"2026-09-22T15:30:00Z","v":12897,"vw":24.427738},{"c":24.4399,"h":24.52,"l":24.43,"n":57,"o":24.49,"t":"2026-09-22T15:45:00Z","v":24517,"vw":24.454035},{"c":24.37,"h":24.47,"l":24.37,"n":93,"o":24.44,"t":"2026-09-22T16:00:00Z","v":18519,"vw":24.428138},{"c":24.35,"h":24.395,"l":24.35,"n":65,"o":24.37,"t":"2026-09-22T16:15:00Z","v":23264,"vw":24.357363},{"c":24.385,"h":24.4,"l":24.34,"n":32,"o":24.355,"t":"2026-09-22T16:30:00Z","v":13270,"vw":24.372928},{"c":24.44,"h":24.48,"l":24.375,"n":47,"o":24.39,"t":"2026-09-22T16:45:00Z","v":11086,"vw":24.427172},{"c":24.45,"h":24.48,"l":24.43,"n":75,"o":24.47,"t":"2026-09-22T17:00:00Z","v":26556,"vw":24.455603},{"c":24.4692,"h":24.4692,"l":24.39,"n":70,"o":24.45,"t":"2026-09-22T17:15:00Z","v":25809,"vw":24.439914},{"c":24.47,"h":24.5,"l":24.45,"n":36,"o":24.485,"t":"2026-09-22T17:30:00Z","v":11273,"vw":24.474986},{"c":24.5,"h":24.5,"l":24.44,"n":99,"o":24.46,"t":"2026-09-22T17:45:00Z","v":29934,"vw":24.476419},{"c":24.47,"h":24.5,"l":24.45,"n":77,"o":24.48,"t":"2026-09-22T18:00:00Z","v":35880,"vw":24.473068},{"c":24.42,"h":24.51,"l":24.41,"n":48,"o":24.49,"t":"2026-09-22T18:15:00Z","v":8763,"vw":24.452542},{"c":24.44,"h":24.45,"l":24.39,"n":57,"o":24.41,"t":"2026-09-22T18:30:00Z","v":14470,"vw":24.403368},{"c":24.46,"h":24.48,"l":24.44,"n":60,"o":24.44,"t":"2026-09-22T18:45:00Z","v":6556,"vw":24.464685},{"c":24.46,"h":24.47,"l":24.44,"n":96,"o":24.4542,"t":"2026-09-22T19:00:00Z","v":13120,"vw":24.459838},{"c":24.47,"h":24.49,"l":24.46,"n":65,"o":24.475,"t":"2026-09-22T19:15:00Z","v":13324,"vw":24.468418},{"c":24.43,"h":24.46,"l":24.41,"n":89,"o":24.43,"t":"2026-09-22T19:30:00Z","v":11496,"vw":24.430174},{"c":24.38,"h":24.43,"l":24.3689,"n":165,"o":24.43,"t":"2026-09-22T19:45:00Z","v":36831,"vw":24.376326},{"c":24.39,"h":24.39,"l":24.39,"n":8,"o":24.39,"t":"2026-09-22T20:00:00Z","v":2762,"vw":24.39},{"c":24.4,"h":24.4,"l":24.4,"n":6,"o":24.4,"t":"2026-09-22T20:30:00Z","v":4700,"vw":24.4},{"c":24.37,"h":24.37,"l":24.36,"n":6,"o":24.37,"t":"2026-09-22T22:00:00Z","v":3397,"vw":24.369117},{"c":24.39,"h":24.39,"l":24.39,"n":6,"o":24.39,"t":"2026-09-22T23:15:00Z","v":2500,"vw":24.39},{"c":24.38,"h":24.39,"l":24.38,"n":6,"o":24.39,"t":"2026-09-22T23:30:00Z","v":986,"vw":24.38578},{"c":24.55,"h":24.66,"l":24.55,"n":13,"o":24.6,"t":"2026-09-23T08:00:00Z","v":1205,"vw":24.595},{"c":24.1399,"h":24.14,"l":24.12,"n":10,"o":24.12,"t":"2026-09-23T13:00:00Z","v":3735,"vw":24.123848},{"c":24.26,"h":24.29,"l":24.18,"n":115,"o":24.2,"t":"2026-09-23T13:30:00Z","v":19554,"vw":24.226832},{"c":24.2592,"h":24.26,"l":24.21,"n":61,"o":24.26,"t":"2026-09-23T13:45:00Z","v":19272,"vw":24.235675},{"c":24,"h":24.29,"l":23.91,"n":229,"o":24.27,"t":"2026-09-23T14:00:00Z","v":59412,"vw":24.103578},{"c":23.76,"h":23.97,"l":23.75,"n":213,"o":23.965,"t":"2026-09-23T14:15:00Z","v":49008,"vw":23.844265},{"c":23.85,"h":23.88,"l":23.73,"n":94,"o":23.76,"t":"2026-09-23T14:30:00Z","v":22298,"vw":23.849507},{"c":23.9,"h":23.92,"l":23.81,"n":120,"o":23.84,"t":"2026-09-23T14:45:00Z","v":52215,"vw":23.886552},{"c":23.93,"h":23.95,"l":23.88,"n":64,"o":23.88,"t":"2026-09-23T15:00:00Z","v":17456,"vw":23.912291},{"c":23.9,"h":23.96,"l":23.9,"n":80,"o":23.93,"t":"2026-09-23T15:15:00Z","v":27953,"vw":23.919437},{"c":23.84,"h":23.9,"l":23.83,"n":56,"o":23.9,"t":"2026-09-23T15:30:00Z","v":11288,"vw":23.877967},{"c":23.755,"h":23.845,"l":23.75,"n":79,"o":23.845,"t":"2026-09-23T15:45:00Z","v":14734,"vw":23.805839},{"c":23.84,"h":23.85,"l":23.63,"n":98,"o":23.76,"t":"2026-09-23T16:00:00Z","v":39999,"vw":23.749877},{"c":23.81,"h":23.85,"l":23.795,"n":40,"o":23.84,"t":"2026-09-23T16:15:00Z","v":10762,"vw":23.835751},{"c":23.78,"h":23.83,"l":23.76,"n":50,"o":23.82,"t":"2026-09-23T16:30:00Z","v":9666,"vw":23.795277},{"c":23.76,"h":23.78,"l":23.71,"n":57,"o":23.78,"t":"2026-09-23T16:45:00Z","v":18686,"vw":23.732956},{"c":23.71,"h":23.78,"l":23.68,"n":73,"o":23.76,"t":"2026-09-23T17:00:00Z","v":15462,"vw":23.725218},{"c":23.77,"h":23.8,"l":23.75,"n":38,"o":23.75,"t":"2026-09-23T17:15:00Z","v":6469,"vw":23.766534},{"c":23.81,"h":23.82,"l":23.75,"n":99,"o":23.77,"t":"2026-09-23T17:30:00Z","v":19640,"vw":23.777034},{"c":23.83,"h":23.85,"l":23.83,"n":66,"o":23.84,"t":"2026-09-23T17:45:00Z","v":8075,"vw":23.844865},{"c":23.82,"h":23.845,"l":23.8,"n":55,"o":23.845,"t":"2026-09-23T18:00:00Z","v":12200,"vw":23.833249},{"c":23.79,"h":23.82,"l":23.79,"n":34,"o":23.8,"t":"2026-09-23T18:15:00Z","v":2415,"vw":23.80391},{"c":23.81,"h":23.81,"l":23.79,"n":32,"o":23.8,"t":"2026-09-23T18:30:00Z","v":4879,"vw":23.800521},{"c":23.85,"h":23.865,"l":23.808,"n":39,"o":23.812,"t":"2026-09-23T18:45:00Z","v":11944,"vw":23.82331},{"c":23.855,"h":23.86,"l":23.81,"n":54,"o":23.85,"t":"2026-09-23T19:00:00Z","v":11505,"vw":23.845744},{"c":23.87,"h":23.8796,"l":23.845,"n":47,"o":23.845,"t":"2026-09-23T19:15:00Z","v":12890,"vw":23.854767},{"c":23.88,"h":23.89,"l":23.865,"n":41,"o":23.88,"t":"2026-09-23T19:30:00Z","v":4837,"vw":23.877136},{"c":23.91,"h":23.91,"l":23.88,"n":101,"o":23.88,"t":"2026-09-23T19:45:00Z","v":15822,"vw":23.895672},{"c":23.9,"h":23.91,"l":23.9,"n":8,"o":23.91,"t":"2026-09-23T20:00:00Z","v":2603,"vw":23.909615},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-09-23T21:00:00Z","v":480,"vw":23.83},{"c":23.9,"h":23.91,"l":23.9,"n":79,"o":23.91,"t":"2026-09-23T22:15:00Z","v":5972,"vw":23.905486},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-09-23T22:30:00Z","v":500,"vw":23.91},{"c":23.89,"h":23.89,"l":23.89,"n":3,"o":23.89,"t":"2026-09-23T23:15:00Z","v":1870,"vw":23.89},{"c":23.86,"h":23.9,"l":23.86,"n":3,"o":23.9,"t":"2026-09-24T08:00:00Z","v":510,"vw":23.868566},{"c":23.59,"h":23.59,"l":23.57,"n":11,"o":23.59,"t":"2026-09-24T08:45:00Z","v":964,"vw":23.580762},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-09-24T09:00:00Z","v":100,"vw":23.6},{"c":23.5,"h":23.53,"l":23.5,"n":3,"o":23.51,"t":"2026-09-24T09:30:00Z","v":300,"vw":23.513333},{"c":23.52,"h":23.55,"l":23.52,"n":3,"o":23.55,"t":"2026-09-24T10:15:00Z","v":540,"vw":23.540288},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-09-24T10:30:00Z","v":2200,"vw":23.59},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-09-24T13:15:00Z","v":150,"vw":23.7},{"c":23.73,"h":23.845,"l":23.67,"n":141,"o":23.67,"t":"2026-09-24T13:30:00Z","v":35237,"vw":23.733687},{"c":23.82,"h":23.83,"l":23.7,"n":175,"o":23.73,"t":"2026-09-24T13:45:00Z","v":30836,"vw":23.749674},{"c":23.82,"h":23.85,"l":23.79,"n":79,"o":23.82,"t":"2026-09-24T14:00:00Z","v":16231,"vw":23.819399},{"c":24,"h":24.005,"l":23.79,"n":122,"o":23.8,"t":"2026-09-24T14:15:00Z","v":34215,"vw":23.920741},{"c":23.86,"h":23.97,"l":23.86,"n":80,"o":23.97,"t":"2026-09-24T14:30:00Z","v":17879,"vw":23.912991},{"c":23.65,"h":23.85,"l":23.57,"n":157,"o":23.85,"t":"2026-09-24T14:45:00Z","v":23770,"vw":23.721511},{"c":23.71,"h":23.725,"l":23.61,"n":134,"o":23.64,"t":"2026-09-24T15:00:00Z","v":22680,"vw":23.669011},{"c":23.775,"h":23.795,"l":23.71,"n":58,"o":23.71,"t":"2026-09-24T15:15:00Z","v":18369,"vw":23.761779},{"c":23.87,"h":23.87,"l":23.78,"n":50,"o":23.78,"t":"2026-09-24T15:30:00Z","v":13055,"vw":23.833269},{"c":23.87,"h":23.87,"l":23.83,"n":59,"o":23.87,"t":"2026-09-24T15:45:00Z","v":14902,"vw":23.859744},{"c":23.82,"h":23.87,"l":23.77,"n":97,"o":23.87,"t":"2026-09-24T16:00:00Z","v":24926,"vw":23.817562},{"c":23.95,"h":23.97,"l":23.84,"n":181,"o":23.84,"t":"2026-09-24T16:15:00Z","v":64424,"vw":23.906122},{"c":23.93,"h":24,"l":23.89,"n":70,"o":23.95,"t":"2026-09-24T16:30:00Z","v":19356,"vw":23.937853},{"c":23.9,"h":23.95,"l":23.8799,"n":101,"o":23.9,"t":"2026-09-24T16:45:00Z","v":28450,"vw":23.915848},{"c":23.88,"h":23.91,"l":23.85,"n":108,"o":23.865,"t":"2026-09-24T17:00:00Z","v":19899,"vw":23.882728},{"c":23.84,"h":23.89,"l":23.81,"n":81,"o":23.88,"t":"2026-09-24T17:15:00Z","v":10766,"vw":23.8429},{"c":23.79,"h":23.85,"l":23.78,"n":65,"o":23.85,"t":"2026-09-24T17:30:00Z","v":9876,"vw":23.824326},{"c":23.77,"h":23.81,"l":23.75,"n":63,"o":23.785,"t":"2026-09-24T17:45:00Z","v":9672,"vw":23.767339},{"c":23.8,"h":23.815,"l":23.72,"n":38,"o":23.7677,"t":"2026-09-24T18:00:00Z","v":4493,"vw":23.758425},{"c":23.87,"h":23.87,"l":23.81,"n":88,"o":23.82,"t":"2026-09-24T18:15:00Z","v":14860,"vw":23.847017},{"c":23.855,"h":23.89,"l":23.82,"n":87,"o":23.88,"t":"2026-09-24T18:30:00Z","v":13291,"vw":23.870844},{"c":23.88,"h":23.895,"l":23.8401,"n":72,"o":23.865,"t":"2026-09-24T18:45:00Z","v":10349,"vw":23.88},{"c":23.92,"h":23.92,"l":23.825,"n":52,"o":23.88,"t":"2026-09-24T19:00:00Z","v":11282,"vw":23.854789},{"c":23.935,"h":23.9377,"l":23.91,"n":20,"o":23.91,"t":"2026-09-24T19:15:00Z","v":2781,"vw":23.920074},{"c":23.87,"h":23.93,"l":23.86,"n":81,"o":23.92,"t":"2026-09-24T19:30:00Z","v":15348,"vw":23.901451},{"c":23.85,"h":23.915,"l":23.85,"n":152,"o":23.88,"t":"2026-09-24T19:45:00Z","v":18326,"vw":23.876262},{"c":23.85,"h":23.85,"l":23.85,"n":6,"o":23.85,"t":"2026-09-24T20:00:00Z","v":14933,"vw":23.85},{"c":23.82,"h":23.83,"l":23.82,"n":4,"o":23.83,"t":"2026-09-24T20:15:00Z","v":840,"vw":23.822381},{"c":23.85,"h":23.89,"l":23.83,"n":19,"o":23.83,"t":"2026-09-24T20:30:00Z","v":5700,"vw":23.85},{"c":23.85,"h":23.86,"l":23.85,"n":4,"o":23.86,"t":"2026-09-24T20:45:00Z","v":1200,"vw":23.854167},{"c":23.8,"h":23.84,"l":23.73,"n":10,"o":23.83,"t":"2026-09-25T08:00:00Z","v":19348,"vw":23.815149},{"c":23.94,"h":23.94,"l":23.94,"n":10,"o":23.94,"t":"2026-09-25T09:15:00Z","v":1497,"vw":23.94},{"c":23.911,"h":23.911,"l":23.911,"n":1,"o":23.911,"t":"2026-09-25T11:45:00Z","v":199,"vw":23.911},{"c":23.95,"h":23.95,"l":23.95,"n":4,"o":23.95,"t":"2026-09-25T12:00:00Z","v":800,"vw":23.95},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-09-25T12:30:00Z","v":383,"vw":23.89},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-09-25T12:45:00Z","v":127,"vw":23.87},{"c":23.74,"h":23.84,"l":23.7,"n":132,"o":23.78,"t":"2026-09-25T13:30:00Z","v":41448,"vw":23.751908},{"c":23.72,"h":23.775,"l":23.62,"n":198,"o":23.74,"t":"2026-09-25T13:45:00Z","v":45298,"vw":23.693191},{"c":23.62,"h":23.75,"l":23.51,"n":288,"o":23.75,"t":"2026-09-25T14:00:00Z","v":66611,"vw":23.592935},{"c":23.66,"h":23.68,"l":23.585,"n":127,"o":23.62,"t":"2026-09-25T14:15:00Z","v":20958,"vw":23.643209},{"c":23.66,"h":23.72,"l":23.65,"n":79,"o":23.65,"t":"2026-09-25T14:30:00Z","v":14094,"vw":23.691453},{"c":23.73,"h":23.745,"l":23.62,"n":113,"o":23.655,"t":"2026-09-25T14:45:00Z","v":22142,"vw":23.665867},{"c":23.74,"h":23.76,"l":23.67,"n":147,"o":23.745,"t":"2026-09-25T15:00:00Z","v":25351,"vw":23.713535},{"c":23.67,"h":23.73,"l":23.67,"n":108,"o":23.73,"t":"2026-09-25T15:15:00Z","v":20399,"vw":23.699047},{"c":23.59,"h":23.72,"l":23.59,"n":151,"o":23.68,"t":"2026-09-25T15:30:00Z","v":17627,"vw":23.669726},{"c":23.69,"h":23.69,"l":23.58,"n":103,"o":23.61,"t":"2026-09-25T15:45:00Z","v":16652,"vw":23.611839},{"c":23.745,"h":23.76,"l":23.71,"n":102,"o":23.71,"t":"2026-09-25T16:00:00Z","v":12718,"vw":23.735182},{"c":23.76,"h":23.78,"l":23.73,"n":63,"o":23.7677,"t":"2026-09-25T16:15:00Z","v":12732,"vw":23.751643},{"c":23.7302,"h":23.75,"l":23.7,"n":106,"o":23.7352,"t":"2026-09-25T16:30:00Z","v":22710,"vw":23.7205},{"c":23.67,"h":23.72,"l":23.67,"n":50,"o":23.72,"t":"2026-09-25T16:45:00Z","v":9026,"vw":23.692178},{"c":23.7311,"h":23.735,"l":23.68,"n":58,"o":23.68,"t":"2026-09-25T17:00:00Z","v":10072,"vw":23.720218},{"c":23.68,"h":23.735,"l":23.68,"n":32,"o":23.735,"t":"2026-09-25T17:15:00Z","v":8028,"vw":23.728218},{"c":23.7,"h":23.7,"l":23.64,"n":92,"o":23.65,"t":"2026-09-25T17:30:00Z","v":10062,"vw":23.671195},{"c":23.6752,"h":23.69,"l":23.66,"n":50,"o":23.69,"t":"2026-09-25T17:45:00Z","v":14197,"vw":23.673979},{"c":23.75,"h":23.75,"l":23.69,"n":34,"o":23.69,"t":"2026-09-25T18:00:00Z","v":7545,"vw":23.698493},{"c":23.73,"h":23.77,"l":23.72,"n":50,"o":23.75,"t":"2026-09-25T18:15:00Z","v":10313,"vw":23.744096},{"c":23.725,"h":23.75,"l":23.725,"n":36,"o":23.74,"t":"2026-09-25T18:30:00Z","v":6329,"vw":23.736184},{"c":23.74,"h":23.75,"l":23.73,"n":20,"o":23.745,"t":"2026-09-25T18:45:00Z","v":2880,"vw":23.744257},{"c":23.76,"h":23.76,"l":23.73,"n":63,"o":23.7399,"t":"2026-09-25T19:00:00Z","v":18744,"vw":23.746163},{"c":23.755,"h":23.765,"l":23.74,"n":29,"o":23.76,"t":"2026-09-25T19:15:00Z","v":3273,"vw":23.751924},{"c":23.73,"h":23.77,"l":23.73,"n":52,"o":23.755,"t":"2026-09-25T19:30:00Z","v":6835,"vw":23.751159},{"c":23.755,"h":23.765,"l":23.745,"n":243,"o":23.75,"t":"2026-09-25T19:45:00Z","v":43624,"vw":23.75357},{"c":23.76,"h":23.76,"l":23.76,"n":3,"o":23.76,"t":"2026-09-25T20:00:00Z","v":31277,"vw":23.76},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-09-25T20:15:00Z","v":100,"vw":23.76},{"c":23.839,"h":23.839,"l":23.839,"n":1,"o":23.839,"t":"2026-09-25T23:15:00Z","v":354,"vw":23.839},{"c":23.45,"h":23.45,"l":23.45,"n":6,"o":23.45,"t":"2026-09-28T08:00:00Z","v":1083,"vw":23.45},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-09-28T08:30:00Z","v":250,"vw":23.41},{"c":23.43,"h":23.43,"l":23.43,"n":3,"o":23.43,"t":"2026-09-28T08:45:00Z","v":750,"vw":23.43},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-09-28T09:00:00Z","v":250,"vw":23.41},{"c":23.39,"h":23.44,"l":23.39,"n":3,"o":23.44,"t":"2026-09-28T09:15:00Z","v":750,"vw":23.41},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-09-28T10:45:00Z","v":365,"vw":23.45},{"c":23.48,"h":23.49,"l":23.48,"n":9,"o":23.49,"t":"2026-09-28T12:00:00Z","v":3910,"vw":23.489744},{"c":23.53,"h":23.53,"l":23.53,"n":3,"o":23.53,"t":"2026-09-28T12:30:00Z","v":2109,"vw":23.53},{"c":23.675,"h":23.69,"l":23.57,"n":199,"o":23.61,"t":"2026-09-28T13:30:00Z","v":33620,"vw":23.625029},{"c":23.65,"h":23.7,"l":23.6,"n":99,"o":23.67,"t":"2026-09-28T13:45:00Z","v":33771,"vw":23.639693},{"c":23.58,"h":23.63,"l":23.55,"n":96,"o":23.63,"t":"2026-09-28T14:00:00Z","v":20470,"vw":23.595329},{"c":23.5,"h":23.63,"l":23.49,"n":101,"o":23.57,"t":"2026-09-28T14:15:00Z","v":19151,"vw":23.573499},{"c":23.44,"h":23.585,"l":23.425,"n":94,"o":23.53,"t":"2026-09-28T14:30:00Z","v":27218,"vw":23.50551},{"c":23.46,"h":23.47,"l":23.335,"n":150,"o":23.43,"t":"2026-09-28T14:45:00Z","v":38800,"vw":23.423418},{"c":23.45,"h":23.535,"l":23.435,"n":122,"o":23.46,"t":"2026-09-28T15:00:00Z","v":37807,"vw":23.465389},{"c":23.475,"h":23.49,"l":23.41,"n":151,"o":23.44,"t":"2026-09-28T15:15:00Z","v":38305,"vw":23.435075},{"c":23.52,"h":23.56,"l":23.47,"n":74,"o":23.48,"t":"2026-09-28T15:30:00Z","v":23264,"vw":23.506883},{"c":23.57,"h":23.57,"l":23.52,"n":91,"o":23.53,"t":"2026-09-28T15:45:00Z","v":13767,"vw":23.551413},{"c":23.58,"h":23.6,"l":23.54,"n":81,"o":23.575,"t":"2026-09-28T16:00:00Z","v":20084,"vw":23.562063},{"c":23.75,"h":23.8,"l":23.57,"n":219,"o":23.59,"t":"2026-09-28T16:15:00Z","v":61888,"vw":23.680331},{"c":23.67,"h":23.78,"l":23.6599,"n":123,"o":23.76,"t":"2026-09-28T16:30:00Z","v":36956,"vw":23.731536},{"c":23.66,"h":23.685,"l":23.625,"n":79,"o":23.67,"t":"2026-09-28T16:45:00Z","v":10981,"vw":23.653052},{"c":23.815,"h":23.815,"l":23.62,"n":175,"o":23.64,"t":"2026-09-28T17:00:00Z","v":65145,"vw":23.701735},{"c":23.71,"h":23.85,"l":23.71,"n":79,"o":23.82,"t":"2026-09-28T17:15:00Z","v":16203,"vw":23.785675},{"c":23.75,"h":23.75,"l":23.71,"n":68,"o":23.73,"t":"2026-09-28T17:30:00Z","v":8299,"vw":23.731255},{"c":23.72,"h":23.76,"l":23.71,"n":101,"o":23.76,"t":"2026-09-28T17:45:00Z","v":8920,"vw":23.722545},{"c":23.74,"h":23.74,"l":23.71,"n":51,"o":23.71,"t":"2026-09-28T18:00:00Z","v":6627,"vw":23.731066},{"c":23.73,"h":23.75,"l":23.73,"n":47,"o":23.74,"t":"2026-09-28T18:15:00Z","v":8467,"vw":23.733923},{"c":23.71,"h":23.73,"l":23.69,"n":77,"o":23.73,"t":"2026-09-28T18:30:00Z","v":18146,"vw":23.707704},{"c":23.755,"h":23.76,"l":23.69,"n":69,"o":23.7,"t":"2026-09-28T18:45:00Z","v":38658,"vw":23.739205},{"c":23.67,"h":23.77,"l":23.65,"n":104,"o":23.755,"t":"2026-09-28T19:00:00Z","v":16990,"vw":23.674345},{"c":23.65,"h":23.67,"l":23.64,"n":75,"o":23.66,"t":"2026-09-28T19:15:00Z","v":10180,"vw":23.652119},{"c":23.52,"h":23.645,"l":23.49,"n":136,"o":23.645,"t":"2026-09-28T19:30:00Z","v":27410,"vw":23.558793},{"c":23.575,"h":23.585,"l":23.53,"n":199,"o":23.56,"t":"2026-09-28T19:45:00Z","v":34588,"vw":23.564347},{"c":23.6046,"h":23.6046,"l":23.58,"n":8,"o":23.58,"t":"2026-09-28T20:00:00Z","v":953,"vw":23.590988},{"c":23.62,"h":23.62,"l":23.62,"n":5,"o":23.62,"t":"2026-09-28T21:15:00Z","v":724,"vw":23.62},{"c":23.52,"h":23.52,"l":23.52,"n":13,"o":23.52,"t":"2026-09-28T22:00:00Z","v":508,"vw":23.52},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-09-29T09:15:00Z","v":250,"vw":23.73},{"c":23.82,"h":23.82,"l":23.77,"n":3,"o":23.77,"t":"2026-09-29T09:45:00Z","v":1166,"vw":23.807136},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-09-29T10:00:00Z","v":250,"vw":23.79},{"c":23.78,"h":23.78,"l":23.78,"n":3,"o":23.78,"t":"2026-09-29T10:30:00Z","v":733,"vw":23.78},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-09-29T11:45:00Z","v":220,"vw":23.86},{"c":23.86,"h":23.86,"l":23.86,"n":4,"o":23.86,"t":"2026-09-29T13:15:00Z","v":1170,"vw":23.86},{"c":23.8,"h":23.86,"l":23.76,"n":165,"o":23.86,"t":"2026-09-29T13:30:00Z","v":30044,"vw":23.808321},{"c":23.81,"h":23.875,"l":23.77,"n":149,"o":23.81,"t":"2026-09-29T13:45:00Z","v":26967,"vw":23.820654},{"c":23.73,"h":23.83,"l":23.71,"n":129,"o":23.83,"t":"2026-09-29T14:00:00Z","v":23001,"vw":23.734735},{"c":23.73,"h":23.76,"l":23.7,"n":139,"o":23.72,"t":"2026-09-29T14:15:00Z","v":25030,"vw":23.72639},{"c":23.71,"h":23.75,"l":23.68,"n":140,"o":23.73,"t":"2026-09-29T14:30:00Z","v":30355,"vw":23.719775},{"c":23.6803,"h":23.74,"l":23.65,"n":165,"o":23.72,"t":"2026-09-29T14:45:00Z","v":38428,"vw":23.695523},{"c":23.57,"h":23.67,"l":23.56,"n":122,"o":23.67,"t":"2026-09-29T15:00:00Z","v":11362,"vw":23.622756},{"c":23.45,"h":23.59,"l":23.43,"n":142,"o":23.59,"t":"2026-09-29T15:15:00Z","v":29076,"vw":23.514786},{"c":23.51,"h":23.52,"l":23.45,"n":38,"o":23.46,"t":"2026-09-29T15:30:00Z","v":10100,"vw":23.485771},{"c":23.48,"h":23.54,"l":23.44,"n":142,"o":23.52,"t":"2026-09-29T15:45:00Z","v":29702,"vw":23.491864},{"c":23.46,"h":23.5,"l":23.45,"n":89,"o":23.49,"t":"2026-09-29T16:00:00Z","v":17732,"vw":23.482528},{"c":23.53,"h":23.545,"l":23.46,"n":95,"o":23.46,"t":"2026-09-29T16:15:00Z","v":23309,"vw":23.500485},{"c":23.475,"h":23.53,"l":23.47,"n":58,"o":23.51,"t":"2026-09-29T16:30:00Z","v":27258,"vw":23.517196},{"c":23.47,"h":23.475,"l":23.43,"n":65,"o":23.47,"t":"2026-09-29T16:45:00Z","v":13200,"vw":23.455513},{"c":23.5,"h":23.51,"l":23.46,"n":76,"o":23.47,"t":"2026-09-29T17:00:00Z","v":13434,"vw":23.495441},{"c":23.5,"h":23.5,"l":23.47,"n":78,"o":23.5,"t":"2026-09-29T17:15:00Z","v":12658,"vw":23.483619},{"c":23.5,"h":23.52,"l":23.49,"n":76,"o":23.51,"t":"2026-09-29T17:30:00Z","v":11592,"vw":23.502284},{"c":23.46,"h":23.5,"l":23.45,"n":61,"o":23.5,"t":"2026-09-29T17:45:00Z","v":9687,"vw":23.484032},{"c":23.58,"h":23.58,"l":23.48,"n":87,"o":23.48,"t":"2026-09-29T18:00:00Z","v":22538,"vw":23.530211},{"c":23.6,"h":23.61,"l":23.58,"n":49,"o":23.59,"t":"2026-09-29T18:15:00Z","v":14230,"vw":23.599964},{"c":23.64,"h":23.66,"l":23.59,"n":118,"o":23.59,"t":"2026-09-29T18:30:00Z","v":27254,"vw":23.611209},{"c":23.645,"h":23.65,"l":23.63,"n":64,"o":23.64,"t":"2026-09-29T18:45:00Z","v":13468,"vw":23.645051},{"c":23.63,"h":23.66,"l":23.63,"n":74,"o":23.64,"t":"2026-09-29T19:00:00Z","v":6353,"vw":23.64632},{"c":23.62,"h":23.65,"l":23.6199,"n":72,"o":23.64,"t":"2026-09-29T19:15:00Z","v":10594,"vw":23.628717},{"c":23.59,"h":23.63,"l":23.59,"n":84,"o":23.62,"t":"2026-09-29T19:30:00Z","v":17587,"vw":23.607182},{"c":23.64,"h":23.6424,"l":23.58,"n":206,"o":23.58,"t":"2026-09-29T19:45:00Z","v":50356,"vw":23.627915},{"c":23.64,"h":23.64,"l":23.64,"n":7,"o":23.64,"t":"2026-09-29T20:00:00Z","v":1264,"vw":23.64},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-09-29T21:00:00Z","v":991,"vw":23.64},{"c":23.61,"h":23.61,"l":23.61,"n":4,"o":23.61,"t":"2026-09-29T21:15:00Z","v":640,"vw":23.61},{"c":23.94,"h":24.1316,"l":23.94,"n":5,"o":24.1316,"t":"2026-09-29T21:30:00Z","v":608,"vw":24.003339},{"c":23.67,"h":23.67,"l":23.67,"n":5,"o":23.67,"t":"2026-09-29T23:45:00Z","v":600,"vw":23.67},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-09-30T09:30:00Z","v":630,"vw":23.65},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-09-30T10:45:00Z","v":250,"vw":23.73},{"c":24,"h":24.01,"l":24,"n":5,"o":24.01,"t":"2026-09-30T12:30:00Z","v":1298,"vw":24.0056},{"c":24.13,"h":24.13,"l":24.13,"n":4,"o":24.13,"t":"2026-09-30T12:45:00Z","v":357,"vw":24.13},{"c":24.07,"h":24.12,"l":24.07,"n":2,"o":24.12,"t":"2026-09-30T13:15:00Z","v":200,"vw":24.095},{"c":23.89,"h":24.19,"l":23.755,"n":254,"o":24.08,"t":"2026-09-30T13:30:00Z","v":42337,"vw":23.977814},{"c":23.9211,"h":23.945,"l":23.841,"n":283,"o":23.89,"t":"2026-09-30T13:45:00Z","v":52464,"vw":23.908033},{"c":23.85,"h":23.9211,"l":23.785,"n":260,"o":23.919,"t":"2026-09-30T14:00:00Z","v":42555,"vw":23.857405},{"c":23.65,"h":23.83,"l":23.65,"n":64,"o":23.83,"t":"2026-09-30T14:15:00Z","v":12144,"vw":23.728211},{"c":23.62,"h":23.69,"l":23.565,"n":109,"o":23.67,"t":"2026-09-30T14:30:00Z","v":19727,"vw":23.630421},{"c":23.69,"h":23.73,"l":23.61,"n":107,"o":23.62,"t":"2026-09-30T14:45:00Z","v":26053,"vw":23.682391},{"c":23.72,"h":23.73,"l":23.67,"n":74,"o":23.67,"t":"2026-09-30T15:00:00Z","v":23418,"vw":23.705228},{"c":23.7,"h":23.73,"l":23.65,"n":73,"o":23.72,"t":"2026-09-30T15:15:00Z","v":9345,"vw":23.68845},{"c":23.76,"h":23.81,"l":23.71,"n":101,"o":23.71,"t":"2026-09-30T15:30:00Z","v":18408,"vw":23.774333},{"c":23.77,"h":23.8116,"l":23.77,"n":83,"o":23.77,"t":"2026-09-30T15:45:00Z","v":15487,"vw":23.799865},{"c":23.83,"h":23.84,"l":23.77,"n":67,"o":23.775,"t":"2026-09-30T16:00:00Z","v":17214,"vw":23.817744},{"c":23.82,"h":23.87,"l":23.82,"n":72,"o":23.84,"t":"2026-09-30T16:15:00Z","v":16117,"vw":23.849251},{"c":23.815,"h":23.83,"l":23.8,"n":31,"o":23.81,"t":"2026-09-30T16:30:00Z","v":3893,"vw":23.818426},{"c":23.83,"h":23.875,"l":23.83,"n":52,"o":23.84,"t":"2026-09-30T16:45:00Z","v":11531,"vw":23.841483},{"c":23.83,"h":23.855,"l":23.815,"n":75,"o":23.84,"t":"2026-09-30T17:00:00Z","v":7977,"vw":23.828045},{"c":23.8,"h":23.82,"l":23.735,"n":56,"o":23.82,"t":"2026-09-30T17:15:00Z","v":5769,"vw":23.777618},{"c":23.735,"h":23.785,"l":23.72,"n":65,"o":23.785,"t":"2026-09-30T17:30:00Z","v":9698,"vw":23.746731},{"c":23.74,"h":23.77,"l":23.74,"n":43,"o":23.74,"t":"2026-09-30T17:45:00Z","v":9255,"vw":23.75194},{"c":23.75,"h":23.76,"l":23.72,"n":45,"o":23.74,"t":"2026-09-30T18:00:00Z","v":7267,"vw":23.747769},{"c":23.7099,"h":23.74,"l":23.7099,"n":42,"o":23.74,"t":"2026-09-30T18:15:00Z","v":7888,"vw":23.715432},{"c":23.7,"h":23.72,"l":23.69,"n":71,"o":23.71,"t":"2026-09-30T18:30:00Z","v":17831,"vw":23.69265},{"c":23.73,"h":23.73,"l":23.685,"n":27,"o":23.69,"t":"2026-09-30T18:45:00Z","v":5421,"vw":23.711029},{"c":23.67,"h":23.72,"l":23.67,"n":43,"o":23.715,"t":"2026-09-30T19:00:00Z","v":5356,"vw":23.692745},{"c":23.68,"h":23.68,"l":23.64,"n":35,"o":23.66,"t":"2026-09-30T19:15:00Z","v":5221,"vw":23.656084},{"c":23.6901,"h":23.71,"l":23.68,"n":47,"o":23.68,"t":"2026-09-30T19:30:00Z","v":13661,"vw":23.700855},{"c":23.625,"h":23.69,"l":23.59,"n":197,"o":23.69,"t":"2026-09-30T19:45:00Z","v":71817,"vw":23.625528},{"c":23.62,"h":23.62,"l":23.62,"n":11,"o":23.62,"t":"2026-09-30T20:00:00Z","v":63602,"vw":23.62},{"c":23.64,"h":23.64,"l":23.64,"n":3,"o":23.64,"t":"2026-09-30T20:30:00Z","v":480,"vw":23.64},{"c":23.66,"h":23.66,"l":23.66,"n":23,"o":23.66,"t":"2026-09-30T20:45:00Z","v":2541,"vw":23.66},{"c":23.66,"h":23.66,"l":23.66,"n":2,"o":23.66,"t":"2026-09-30T21:00:00Z","v":200,"vw":23.66},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-09-30T21:15:00Z","v":1272,"vw":23.66},{"c":23.64,"h":23.64,"l":23.62,"n":21,"o":23.62,"t":"2026-09-30T23:45:00Z","v":1869,"vw":23.622052},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-01T08:15:00Z","v":1057,"vw":23.56},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-01T08:30:00Z","v":1057,"vw":23.52},{"c":23.73,"h":23.731,"l":23.585,"n":161,"o":23.6,"t":"2026-10-01T13:30:00Z","v":25877,"vw":23.655423},{"c":23.71,"h":23.74,"l":23.65,"n":46,"o":23.74,"t":"2026-10-01T13:45:00Z","v":4560,"vw":23.708023},{"c":23.69,"h":23.76,"l":23.64,"n":136,"o":23.72,"t":"2026-10-01T14:00:00Z","v":16851,"vw":23.698792},{"c":23.79,"h":23.8,"l":23.6999,"n":63,"o":23.76,"t":"2026-10-01T14:15:00Z","v":6501,"vw":23.773262},{"c":23.75,"h":23.84,"l":23.75,"n":96,"o":23.79,"t":"2026-10-01T14:30:00Z","v":14880,"vw":23.791737},{"c":23.76,"h":23.775,"l":23.68,"n":117,"o":23.76,"t":"2026-10-01T14:45:00Z","v":25013,"vw":23.725294},{"c":23.77,"h":23.835,"l":23.695,"n":196,"o":23.77,"t":"2026-10-01T15:00:00Z","v":72171,"vw":23.800212},{"c":23.78,"h":23.82,"l":23.77,"n":84,"o":23.78,"t":"2026-10-01T15:15:00Z","v":14675,"vw":23.801316},{"c":23.7,"h":23.76,"l":23.7,"n":79,"o":23.76,"t":"2026-10-01T15:30:00Z","v":8105,"vw":23.722362},{"c":23.785,"h":23.83,"l":23.715,"n":138,"o":23.715,"t":"2026-10-01T15:45:00Z","v":21976,"vw":23.788941},{"c":23.83,"h":23.83,"l":23.79,"n":103,"o":23.79,"t":"2026-10-01T16:00:00Z","v":11116,"vw":23.807946},{"c":23.83,"h":23.8601,"l":23.82,"n":86,"o":23.84,"t":"2026-10-01T16:15:00Z","v":7368,"vw":23.841729},{"c":23.84,"h":23.91,"l":23.8,"n":91,"o":23.84,"t":"2026-10-01T16:30:00Z","v":9305,"vw":23.849722},{"c":23.78,"h":23.86,"l":23.75,"n":169,"o":23.85,"t":"2026-10-01T16:45:00Z","v":79955,"vw":23.787421},{"c":23.87,"h":23.88,"l":23.8,"n":85,"o":23.8,"t":"2026-10-01T17:00:00Z","v":15606,"vw":23.824658},{"c":24,"h":24.01,"l":23.88,"n":191,"o":23.88,"t":"2026-10-01T17:15:00Z","v":44145,"vw":23.961853},{"c":24.04,"h":24.04,"l":23.97,"n":185,"o":24.01,"t":"2026-10-01T17:30:00Z","v":31543,"vw":24.01742},{"c":23.99,"h":24.05,"l":23.97,"n":159,"o":24.04,"t":"2026-10-01T17:45:00Z","v":16654,"vw":24.008726},{"c":24.01,"h":24.02,"l":23.93,"n":94,"o":23.97,"t":"2026-10-01T18:00:00Z","v":8487,"vw":23.971644},{"c":23.97,"h":24.01,"l":23.97,"n":88,"o":23.985,"t":"2026-10-01T18:15:00Z","v":10685,"vw":23.983967},{"c":24.02,"h":24.1,"l":23.97,"n":131,"o":23.97,"t":"2026-10-01T18:30:00Z","v":17054,"vw":24.02821},{"c":23.9701,"h":24,"l":23.94,"n":41,"o":24,"t":"2026-10-01T18:45:00Z","v":3265,"vw":23.965576},{"c":23.97,"h":23.995,"l":23.96,"n":43,"o":23.97,"t":"2026-10-01T19:00:00Z","v":5759,"vw":23.982845},{"c":23.92,"h":23.975,"l":23.92,"n":64,"o":23.97,"t":"2026-10-01T19:15:00Z","v":4554,"vw":23.945894},{"c":23.93,"h":23.96,"l":23.91,"n":61,"o":23.915,"t":"2026-10-01T19:30:00Z","v":12131,"vw":23.924734},{"c":23.94,"h":23.94,"l":23.905,"n":148,"o":23.925,"t":"2026-10-01T19:45:00Z","v":27583,"vw":23.923663},{"c":23.92,"h":23.92,"l":23.92,"n":7,"o":23.92,"t":"2026-10-01T20:00:00Z","v":3029,"vw":23.92},{"c":23.95,"h":23.96,"l":23.95,"n":7,"o":23.96,"t":"2026-10-01T20:15:00Z","v":3000,"vw":23.951667},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-01T20:30:00Z","v":500,"vw":23.95},{"c":23.94,"h":23.94,"l":23.93,"n":2,"o":23.93,"t":"2026-10-01T21:00:00Z","v":1175,"vw":23.937957},{"c":24.32,"h":24.54,"l":24.17,"n":27,"o":24.19,"t":"2026-10-02T08:00:00Z","v":14393,"vw":24.421898},{"c":24.43,"h":24.43,"l":24.43,"n":26,"o":24.43,"t":"2026-10-02T11:00:00Z","v":1990,"vw":24.43},{"c":24.46,"h":24.46,"l":24.46,"n":4,"o":24.46,"t":"2026-10-02T12:00:00Z","v":245,"vw":24.46},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2026-10-02T12:15:00Z","v":1871,"vw":24.49},{"c":24.63,"h":24.63,"l":24.51,"n":3,"o":24.51,"t":"2026-10-02T12:30:00Z","v":201,"vw":24.57},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-02T13:15:00Z","v":300,"vw":24.52},{"c":24.57,"h":24.655,"l":24.49,"n":311,"o":24.5,"t":"2026-10-02T13:30:00Z","v":50462,"vw":24.5707},{"c":24.48,"h":24.61,"l":24.47,"n":163,"o":24.59,"t":"2026-10-02T13:45:00Z","v":48959,"vw":24.564349},{"c":24.43,"h":24.5601,"l":24.42,"n":90,"o":24.47,"t":"2026-10-02T14:00:00Z","v":11189,"vw":24.483254},{"c":24.35,"h":24.49,"l":24.35,"n":137,"o":24.41,"t":"2026-10-02T14:15:00Z","v":25572,"vw":24.427622},{"c":24.29,"h":24.36,"l":24.24,"n":152,"o":24.34,"t":"2026-10-02T14:30:00Z","v":20090,"vw":24.304153},{"c":24.23,"h":24.33,"l":24.15,"n":137,"o":24.3,"t":"2026-10-02T14:45:00Z","v":22403,"vw":24.240428},{"c":24.2,"h":24.25,"l":24.14,"n":101,"o":24.25,"t":"2026-10-02T15:00:00Z","v":16833,"vw":24.190598},{"c":24.16,"h":24.22,"l":24.13,"n":69,"o":24.22,"t":"2026-10-02T15:15:00Z","v":7151,"vw":24.174968},{"c":24.13,"h":24.18,"l":24.13,"n":130,"o":24.165,"t":"2026-10-02T15:30:00Z","v":17294,"vw":24.16067},{"c":24.11,"h":24.15,"l":24.08,"n":184,"o":24.12,"t":"2026-10-02T15:45:00Z","v":8047,"vw":24.117259},{"c":24.09,"h":24.175,"l":24.07,"n":168,"o":24.13,"t":"2026-10-02T16:00:00Z","v":39383,"vw":24.115971},{"c":24.09,"h":24.13,"l":24.07,"n":101,"o":24.1,"t":"2026-10-02T16:15:00Z","v":22122,"vw":24.101111},{"c":24.06,"h":24.1,"l":24.04,"n":67,"o":24.09,"t":"2026-10-02T16:30:00Z","v":13923,"vw":24.064648},{"c":24.07,"h":24.11,"l":24.06,"n":111,"o":24.0951,"t":"2026-10-02T16:45:00Z","v":21933,"vw":24.094433},{"c":24,"h":24.105,"l":24,"n":41,"o":24.08,"t":"2026-10-02T17:00:00Z","v":4232,"vw":24.053565},{"c":23.93,"h":24.01,"l":23.93,"n":165,"o":24.01,"t":"2026-10-02T17:15:00Z","v":28786,"vw":23.959725},{"c":23.9199,"h":23.97,"l":23.9,"n":125,"o":23.92,"t":"2026-10-02T17:30:00Z","v":22415,"vw":23.926729},{"c":23.98,"h":23.98,"l":23.91,"n":157,"o":23.92,"t":"2026-10-02T17:45:00Z","v":142604,"vw":23.92776},{"c":24,"h":24,"l":23.97,"n":56,"o":23.97,"t":"2026-10-02T18:00:00Z","v":10812,"vw":23.989038},{"c":23.91,"h":24,"l":23.91,"n":40,"o":24,"t":"2026-10-02T18:15:00Z","v":4674,"vw":23.946273},{"c":23.74,"h":23.93,"l":23.73,"n":251,"o":23.93,"t":"2026-10-02T18:30:00Z","v":41047,"vw":23.808728},{"c":23.81,"h":23.82,"l":23.74,"n":105,"o":23.76,"t":"2026-10-02T18:45:00Z","v":26430,"vw":23.781538},{"c":23.785,"h":23.83,"l":23.77,"n":78,"o":23.83,"t":"2026-10-02T19:00:00Z","v":18251,"vw":23.783566},{"c":23.78,"h":23.79,"l":23.74,"n":115,"o":23.78,"t":"2026-10-02T19:15:00Z","v":37593,"vw":23.769292},{"c":23.799,"h":23.815,"l":23.77,"n":136,"o":23.775,"t":"2026-10-02T19:30:00Z","v":48037,"vw":23.793904},{"c":23.83,"h":23.835,"l":23.79,"n":180,"o":23.8,"t":"2026-10-02T19:45:00Z","v":46527,"vw":23.802985},{"c":23.84,"h":23.84,"l":23.84,"n":5,"o":23.84,"t":"2026-10-02T20:00:00Z","v":614,"vw":23.84},{"c":24.3,"h":24.34,"l":24.3,"n":10,"o":24.34,"t":"2026-10-05T08:00:00Z","v":1610,"vw":24.31328},{"c":24.31,"h":24.355,"l":24.26,"n":228,"o":24.35,"t":"2026-10-05T13:30:00Z","v":25177,"vw":24.316697},{"c":24.45,"h":24.45,"l":24.28,"n":126,"o":24.315,"t":"2026-10-05T13:45:00Z","v":15458,"vw":24.401159},{"c":24.51,"h":24.52,"l":24.4,"n":140,"o":24.44,"t":"2026-10-05T14:00:00Z","v":21909,"vw":24.470134},{"c":24.39,"h":24.52,"l":24.385,"n":105,"o":24.49,"t":"2026-10-05T14:15:00Z","v":15925,"vw":24.431742},{"c":24.25,"h":24.37,"l":24.17,"n":146,"o":24.37,"t":"2026-10-05T14:30:00Z","v":34189,"vw":24.257134},{"c":24.21,"h":24.22,"l":24.17,"n":142,"o":24.21,"t":"2026-10-05T14:45:00Z","v":24969,"vw":24.202076},{"c":24.18,"h":24.2199,"l":24.16,"n":88,"o":24.2199,"t":"2026-10-05T15:00:00Z","v":11739,"vw":24.193174},{"c":24.19,"h":24.2,"l":24.165,"n":85,"o":24.18,"t":"2026-10-05T15:15:00Z","v":9639,"vw":24.179436},{"c":24.12,"h":24.19,"l":24.08,"n":163,"o":24.19,"t":"2026-10-05T15:30:00Z","v":44364,"vw":24.118758},{"c":24.09,"h":24.1324,"l":24.085,"n":59,"o":24.12,"t":"2026-10-05T15:45:00Z","v":9782,"vw":24.110228},{"c":24.1,"h":24.12,"l":24.08,"n":103,"o":24.1,"t":"2026-10-05T16:00:00Z","v":20916,"vw":24.09707},{"c":24.07,"h":24.09,"l":24.03,"n":102,"o":24.09,"t":"2026-10-05T16:15:00Z","v":11849,"vw":24.065967},{"c":24.08,"h":24.11,"l":24.06,"n":55,"o":24.07,"t":"2026-10-05T16:30:00Z","v":8025,"vw":24.085832},{"c":24.115,"h":24.115,"l":24.08,"n":42,"o":24.08,"t":"2026-10-05T16:45:00Z","v":5560,"vw":24.10324},{"c":24.11,"h":24.11,"l":24.09,"n":33,"o":24.11,"t":"2026-10-05T17:00:00Z","v":3760,"vw":24.101288},{"c":24.13,"h":24.13,"l":24.1,"n":52,"o":24.1,"t":"2026-10-05T17:15:00Z","v":13110,"vw":24.122961},{"c":24.12,"h":24.13,"l":24.11,"n":23,"o":24.13,"t":"2026-10-05T17:30:00Z","v":2557,"vw":24.1225},{"c":24.15,"h":24.15,"l":24.095,"n":108,"o":24.12,"t":"2026-10-05T17:45:00Z","v":10012,"vw":24.120141},{"c":24.15,"h":24.16,"l":24.13,"n":28,"o":24.15,"t":"2026-10-05T18:00:00Z","v":6544,"vw":24.14861},{"c":24.2,"h":24.205,"l":24.16,"n":63,"o":24.16,"t":"2026-10-05T18:15:00Z","v":10927,"vw":24.173417},{"c":24.21,"h":24.21,"l":24.18,"n":43,"o":24.19,"t":"2026-10-05T18:30:00Z","v":17174,"vw":24.198219},{"c":24.22,"h":24.22,"l":24.205,"n":78,"o":24.21,"t":"2026-10-05T18:45:00Z","v":18431,"vw":24.214442},{"c":24.23,"h":24.23,"l":24.19,"n":71,"o":24.22,"t":"2026-10-05T19:00:00Z","v":10998,"vw":24.199154},{"c":24.24,"h":24.255,"l":24.22,"n":87,"o":24.22,"t":"2026-10-05T19:15:00Z","v":8271,"vw":24.245273},{"c":24.24,"h":24.25,"l":24.225,"n":34,"o":24.235,"t":"2026-10-05T19:30:00Z","v":5053,"vw":24.240437},{"c":24.24,"h":24.24,"l":24.22,"n":92,"o":24.23,"t":"2026-10-05T19:45:00Z","v":11252,"vw":24.230172},{"c":24.234,"h":24.25,"l":24.234,"n":9,"o":24.25,"t":"2026-10-05T20:00:00Z","v":2204,"vw":24.249272},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-05T20:15:00Z","v":280,"vw":24.22},{"c":24.26,"h":24.26,"l":24.26,"n":3,"o":24.26,"t":"2026-10-05T20:45:00Z","v":860,"vw":24.26},{"c":24.26,"h":24.26,"l":24.26,"n":7,"o":24.26,"t":"2026-10-05T21:00:00Z","v":583,"vw":24.26},{"c":24.28,"h":24.28,"l":24.28,"n":3,"o":24.28,"t":"2026-10-05T21:45:00Z","v":805,"vw":24.28},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-05T23:45:00Z","v":120,"vw":24.27},{"c":24.24,"h":24.25,"l":24.24,"n":2,"o":24.25,"t":"2026-10-06T08:00:00Z","v":2100,"vw":24.242381},{"c":24.3,"h":24.3,"l":24.3,"n":8,"o":24.3,"t":"2026-10-06T09:00:00Z","v":2334,"vw":24.3},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-06T12:00:00Z","v":696,"vw":24.39},{"c":24.3917,"h":24.3917,"l":24.3917,"n":1,"o":24.3917,"t":"2026-10-06T12:15:00Z","v":500,"vw":24.3917},{"c":24.394,"h":24.394,"l":24.394,"n":1,"o":24.394,"t":"2026-10-06T12:45:00Z","v":421,"vw":24.394},{"c":24.3569,"h":24.3569,"l":24.3569,"n":2,"o":24.3569,"t":"2026-10-06T13:00:00Z","v":1000,"vw":24.3569},{"c":24.3364,"h":24.3364,"l":24.3364,"n":1,"o":24.3364,"t":"2026-10-06T13:15:00Z","v":487,"vw":24.3364},{"c":24.4,"h":24.44,"l":24.31,"n":134,"o":24.33,"t":"2026-10-06T13:30:00Z","v":19729,"vw":24.383623},{"c":24.405,"h":24.45,"l":24.39,"n":214,"o":24.41,"t":"2026-10-06T13:45:00Z","v":40513,"vw":24.430292},{"c":24.41,"h":24.425,"l":24.35,"n":238,"o":24.405,"t":"2026-10-06T14:00:00Z","v":34374,"vw":24.393321},{"c":24.35,"h":24.4151,"l":24.3,"n":147,"o":24.405,"t":"2026-10-06T14:15:00Z","v":16701,"vw":24.373248},{"c":24.4,"h":24.42,"l":24.32,"n":57,"o":24.33,"t":"2026-10-06T14:30:00Z","v":6734,"vw":24.370886},{"c":24.47,"h":24.47,"l":24.38,"n":62,"o":24.4,"t":"2026-10-06T14:45:00Z","v":4996,"vw":24.429894},{"c":24.49,"h":24.51,"l":24.475,"n":97,"o":24.5,"t":"2026-10-06T15:00:00Z","v":16573,"vw":24.491596},{"c":24.39,"h":24.5,"l":24.39,"n":94,"o":24.49,"t":"2026-10-06T15:15:00Z","v":15124,"vw":24.468077},{"c":24.355,"h":24.455,"l":24.3539,"n":93,"o":24.39,"t":"2026-10-06T15:30:00Z","v":10946,"vw":24.408692},{"c":24.24,"h":24.3477,"l":24.24,"n":84,"o":24.34,"t":"2026-10-06T15:45:00Z","v":11143,"vw":24.299081},{"c":24.25,"h":24.265,"l":24.23,"n":78,"o":24.24,"t":"2026-10-06T16:00:00Z","v":9125,"vw":24.245309},{"c":24.23,"h":24.25,"l":24.22,"n":70,"o":24.24,"t":"2026-10-06T16:15:00Z","v":5516,"vw":24.231497},{"c":24.22,"h":24.24,"l":24.1963,"n":61,"o":24.23,"t":"2026-10-06T16:30:00Z","v":9978,"vw":24.217367},{"c":24.2,"h":24.24,"l":24.2,"n":36,"o":24.24,"t":"2026-10-06T16:45:00Z","v":4418,"vw":24.209524},{"c":24.18,"h":24.21,"l":24.18,"n":43,"o":24.2,"t":"2026-10-06T17:00:00Z","v":4867,"vw":24.197556},{"c":24.2,"h":24.2,"l":24.17,"n":27,"o":24.19,"t":"2026-10-06T17:15:00Z","v":3668,"vw":24.180582},{"c":24.2,"h":24.21,"l":24.18,"n":42,"o":24.2,"t":"2026-10-06T17:30:00Z","v":3263,"vw":24.195997},{"c":24.23,"h":24.2326,"l":24.2,"n":49,"o":24.205,"t":"2026-10-06T17:45:00Z","v":5791,"vw":24.210533},{"c":24.25,"h":24.255,"l":24.24,"n":63,"o":24.24,"t":"2026-10-06T18:00:00Z","v":8180,"vw":24.248087},{"c":24.23,"h":24.25,"l":24.21,"n":54,"o":24.25,"t":"2026-10-06T18:15:00Z","v":9569,"vw":24.231885},{"c":24.2,"h":24.22,"l":24.18,"n":36,"o":24.22,"t":"2026-10-06T18:30:00Z","v":3339,"vw":24.189169},{"c":24.17,"h":24.2,"l":24.17,"n":63,"o":24.2,"t":"2026-10-06T18:45:00Z","v":7259,"vw":24.187792},{"c":24.17,"h":24.18,"l":24.15,"n":35,"o":24.17,"t":"2026-10-06T19:00:00Z","v":5160,"vw":24.162676},{"c":24.17,"h":24.18,"l":24.155,"n":51,"o":24.17,"t":"2026-10-06T19:15:00Z","v":4704,"vw":24.167426},{"c":24.17,"h":24.19,"l":24.165,"n":63,"o":24.17,"t":"2026-10-06T19:30:00Z","v":10481,"vw":24.177057},{"c":24.2,"h":24.225,"l":24.17,"n":256,"o":24.17,"t":"2026-10-06T19:45:00Z","v":53627,"vw":24.202158},{"c":24.21,"h":24.21,"l":24.21,"n":13,"o":24.21,"t":"2026-10-06T20:00:00Z","v":36829,"vw":24.21},{"c":24.23,"h":24.23,"l":24.22,"n":3,"o":24.22,"t":"2026-10-06T20:30:00Z","v":2000,"vw":24.2295},{"c":24.21,"h":24.21,"l":24.21,"n":8,"o":24.21,"t":"2026-10-06T21:00:00Z","v":2800,"vw":24.21},{"c":23.67,"h":23.6854,"l":23.67,"n":4,"o":23.68,"t":"2026-10-07T11:00:00Z","v":2300,"vw":23.679826},{"c":23.67,"h":23.69,"l":23.67,"n":3,"o":23.69,"t":"2026-10-07T11:15:00Z","v":799,"vw":23.680313},{"c":23.623,"h":23.623,"l":23.623,"n":1,"o":23.623,"t":"2026-10-07T11:45:00Z","v":1500,"vw":23.623},{"c":23.6,"h":23.6,"l":23.6,"n":4,"o":23.6,"t":"2026-10-07T12:30:00Z","v":800,"vw":23.6},{"c":23.59,"h":23.59,"l":23.5661,"n":7,"o":23.58,"t":"2026-10-07T12:45:00Z","v":1150,"vw":23.581716},{"c":23.5685,"h":23.6096,"l":23.5685,"n":6,"o":23.6096,"t":"2026-10-07T13:00:00Z","v":940,"vw":23.5853},{"c":23.54,"h":23.58,"l":23.52,"n":19,"o":23.57,"t":"2026-10-07T13:15:00Z","v":2201,"vw":23.54162},{"c":23.47,"h":23.58,"l":23.47,"n":470,"o":23.53,"t":"2026-10-07T13:30:00Z","v":72839,"vw":23.524185},{"c":23.5,"h":23.56,"l":23.39,"n":211,"o":23.47,"t":"2026-10-07T13:45:00Z","v":34518,"vw":23.452968},{"c":23.5,"h":23.53,"l":23.47,"n":134,"o":23.5,"t":"2026-10-07T14:00:00Z","v":23671,"vw":23.492509},{"c":23.47,"h":23.51,"l":23.46,"n":151,"o":23.5,"t":"2026-10-07T14:15:00Z","v":21456,"vw":23.480358},{"c":23.45,"h":23.49,"l":23.44,"n":133,"o":23.46,"t":"2026-10-07T14:30:00Z","v":15534,"vw":23.463007},{"c":23.45,"h":23.46,"l":23.43,"n":38,"o":23.45,"t":"2026-10-07T14:45:00Z","v":3705,"vw":23.440063},{"c":23.48,"h":23.48,"l":23.3951,"n":104,"o":23.45,"t":"2026-10-07T15:00:00Z","v":12507,"vw":23.421224},{"c":23.46,"h":23.49,"l":23.43,"n":60,"o":23.47,"t":"2026-10-07T15:15:00Z","v":10376,"vw":23.453912},{"c":23.55,"h":23.55,"l":23.51,"n":47,"o":23.51,"t":"2026-10-07T15:30:00Z","v":10735,"vw":23.542353},{"c":23.58,"h":23.58,"l":23.535,"n":31,"o":23.55,"t":"2026-10-07T15:45:00Z","v":4493,"vw":23.55336},{"c":23.6,"h":23.63,"l":23.56,"n":79,"o":23.58,"t":"2026-10-07T16:00:00Z","v":12467,"vw":23.582616},{"c":23.61,"h":23.635,"l":23.59,"n":58,"o":23.61,"t":"2026-10-07T16:15:00Z","v":12868,"vw":23.61915},{"c":23.57,"h":23.64,"l":23.5699,"n":34,"o":23.6001,"t":"2026-10-07T16:30:00Z","v":4889,"vw":23.605749},{"c":23.56,"h":23.59,"l":23.555,"n":32,"o":23.575,"t":"2026-10-07T16:45:00Z","v":8363,"vw":23.564729},{"c":23.61,"h":23.62,"l":23.56,"n":112,"o":23.56,"t":"2026-10-07T17:00:00Z","v":13734,"vw":23.592522},{"c":23.51,"h":23.59,"l":23.51,"n":19,"o":23.59,"t":"2026-10-07T17:15:00Z","v":7375,"vw":23.551705},{"c":23.47,"h":23.53,"l":23.47,"n":84,"o":23.505,"t":"2026-10-07T17:30:00Z","v":15661,"vw":23.499797},{"c":23.5,"h":23.5,"l":23.47,"n":47,"o":23.47,"t":"2026-10-07T17:45:00Z","v":2063,"vw":23.484811},{"c":23.545,"h":23.575,"l":23.51,"n":60,"o":23.51,"t":"2026-10-07T18:00:00Z","v":8913,"vw":23.54584},{"c":23.55,"h":23.55,"l":23.515,"n":54,"o":23.545,"t":"2026-10-07T18:15:00Z","v":11338,"vw":23.534295},{"c":23.55,"h":23.55,"l":23.539,"n":38,"o":23.55,"t":"2026-10-07T18:30:00Z","v":9464,"vw":23.541474},{"c":23.565,"h":23.59,"l":23.54,"n":101,"o":23.54,"t":"2026-10-07T18:45:00Z","v":14108,"vw":23.570379},{"c":23.565,"h":23.58,"l":23.55,"n":89,"o":23.57,"t":"2026-10-07T19:00:00Z","v":14341,"vw":23.566508},{"c":23.58,"h":23.595,"l":23.57,"n":87,"o":23.57,"t":"2026-10-07T19:15:00Z","v":14979,"vw":23.580535},{"c":23.58,"h":23.58,"l":23.545,"n":115,"o":23.58,"t":"2026-10-07T19:30:00Z","v":20937,"vw":23.560812},{"c":23.58,"h":23.58,"l":23.54,"n":231,"o":23.58,"t":"2026-10-07T19:45:00Z","v":26999,"vw":23.567738},{"c":23.57,"h":23.57,"l":23.57,"n":8,"o":23.57,"t":"2026-10-07T20:00:00Z","v":6871,"vw":23.57},{"c":23.62,"h":23.62,"l":23.61,"n":3,"o":23.61,"t":"2026-10-07T20:15:00Z","v":1000,"vw":23.619},{"c":23.58,"h":23.6,"l":23.58,"n":9,"o":23.6,"t":"2026-10-07T20:30:00Z","v":1041,"vw":23.593457},{"c":23.59,"h":23.59,"l":23.59,"n":12,"o":23.59,"t":"2026-10-07T21:00:00Z","v":713,"vw":23.59},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-07T23:45:00Z","v":1021,"vw":23.57},{"c":23.45,"h":23.45,"l":23.3,"n":2,"o":23.3,"t":"2026-10-08T08:00:00Z","v":1191,"vw":23.331486},{"c":23.264,"h":23.37,"l":23.264,"n":3,"o":23.37,"t":"2026-10-08T11:00:00Z","v":3213,"vw":23.270996},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-08T11:15:00Z","v":500,"vw":23.27},{"c":23.3,"h":23.3,"l":23.29,"n":13,"o":23.29,"t":"2026-10-08T11:30:00Z","v":634,"vw":23.2945},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-08T12:15:00Z","v":209,"vw":23.27},{"c":23.17,"h":23.3,"l":23.1,"n":235,"o":23.25,"t":"2026-10-08T13:30:00Z","v":26220,"vw":23.188764},{"c":23.225,"h":23.23,"l":23.105,"n":152,"o":23.17,"t":"2026-10-08T13:45:00Z","v":20217,"vw":23.165258},{"c":23.325,"h":23.34,"l":23.2,"n":109,"o":23.21,"t":"2026-10-08T14:00:00Z","v":13164,"vw":23.267306},{"c":23.38,"h":23.385,"l":23.3,"n":100,"o":23.32,"t":"2026-10-08T14:15:00Z","v":16311,"vw":23.34118},{"c":23.33,"h":23.375,"l":23.32,"n":74,"o":23.375,"t":"2026-10-08T14:30:00Z","v":7949,"vw":23.352368},{"c":23.38,"h":23.38,"l":23.33,"n":60,"o":23.34,"t":"2026-10-08T14:45:00Z","v":3742,"vw":23.352686},{"c":23.23,"h":23.36,"l":23.23,"n":114,"o":23.355,"t":"2026-10-08T15:00:00Z","v":13375,"vw":23.274998},{"c":22.97,"h":23.23,"l":22.96,"n":371,"o":23.21,"t":"2026-10-08T15:15:00Z","v":40829,"vw":23.060139},{"c":22.94,"h":23.02,"l":22.87,"n":301,"o":22.98,"t":"2026-10-08T15:30:00Z","v":40189,"vw":22.957794},{"c":22.895,"h":23.02,"l":22.89,"n":173,"o":22.96,"t":"2026-10-08T15:45:00Z","v":17386,"vw":22.943116},{"c":22.885,"h":22.96,"l":22.83,"n":272,"o":22.89,"t":"2026-10-08T16:00:00Z","v":58357,"vw":22.882569},{"c":22.97,"h":23,"l":22.87,"n":97,"o":22.87,"t":"2026-10-08T16:15:00Z","v":19151,"vw":22.929339},{"c":22.96,"h":23.0001,"l":22.92,"n":88,"o":22.92,"t":"2026-10-08T16:30:00Z","v":13427,"vw":22.955714},{"c":22.87,"h":22.98,"l":22.85,"n":165,"o":22.97,"t":"2026-10-08T16:45:00Z","v":23061,"vw":22.888037},{"c":22.86,"h":22.88,"l":22.79,"n":176,"o":22.86,"t":"2026-10-08T17:00:00Z","v":11922,"vw":22.827908},{"c":22.81,"h":22.86,"l":22.72,"n":186,"o":22.85,"t":"2026-10-08T17:15:00Z","v":19987,"vw":22.783221},{"c":22.84,"h":22.86,"l":22.81,"n":118,"o":22.81,"t":"2026-10-08T17:30:00Z","v":9582,"vw":22.83164},{"c":22.8003,"h":22.84,"l":22.76,"n":124,"o":22.84,"t":"2026-10-08T17:45:00Z","v":7051,"vw":22.803195},{"c":22.82,"h":22.82,"l":22.75,"n":244,"o":22.81,"t":"2026-10-08T18:00:00Z","v":130475,"vw":22.782665},{"c":23,"h":23,"l":22.83,"n":152,"o":22.83,"t":"2026-10-08T18:15:00Z","v":38843,"vw":22.903876},{"c":23.03,"h":23.04,"l":22.98,"n":61,"o":22.98,"t":"2026-10-08T18:30:00Z","v":9681,"vw":23.007628},{"c":23.03,"h":23.04,"l":23.0192,"n":51,"o":23.04,"t":"2026-10-08T18:45:00Z","v":7535,"vw":23.027113},{"c":23.03,"h":23.0599,"l":23.01,"n":54,"o":23.04,"t":"2026-10-08T19:00:00Z","v":11569,"vw":23.037486},{"c":23.08,"h":23.085,"l":23.025,"n":54,"o":23.025,"t":"2026-10-08T19:15:00Z","v":8696,"vw":23.056421},{"c":23.09,"h":23.125,"l":23.09,"n":243,"o":23.1,"t":"2026-10-08T19:30:00Z","v":225670,"vw":23.117347},{"c":23.1,"h":23.125,"l":23.09,"n":225,"o":23.09,"t":"2026-10-08T19:45:00Z","v":52424,"vw":23.106926},{"c":23.13,"h":23.13,"l":23.11,"n":10,"o":23.11,"t":"2026-10-08T20:00:00Z","v":4247,"vw":23.117075},{"c":23.14,"h":23.14,"l":23.12,"n":7,"o":23.12,"t":"2026-10-08T20:30:00Z","v":2096,"vw":23.13541},{"c":23.12,"h":23.12,"l":23.11,"n":7,"o":23.11,"t":"2026-10-08T20:45:00Z","v":2011,"vw":23.114858},{"c":23.1,"h":23.11,"l":23.1,"n":5,"o":23.1,"t":"2026-10-08T21:00:00Z","v":2500,"vw":23.102077},{"c":23.12,"h":23.12,"l":23.12,"n":7,"o":23.12,"t":"2026-10-08T21:15:00Z","v":1611,"vw":23.12},{"c":23.13,"h":23.13,"l":23.13,"n":2,"o":23.13,"t":"2026-10-08T22:45:00Z","v":240,"vw":23.13},{"c":23.33,"h":23.33,"l":23.33,"n":6,"o":23.33,"t":"2026-10-09T08:30:00Z","v":2000,"vw":23.33},{"c":23.36,"h":23.36,"l":23.36,"n":2,"o":23.36,"t":"2026-10-09T08:45:00Z","v":200,"vw":23.36},{"c":23.35,"h":23.35,"l":23.35,"n":4,"o":23.35,"t":"2026-10-09T10:15:00Z","v":2100,"vw":23.35},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-09T10:30:00Z","v":600,"vw":23.34},{"c":23.31,"h":23.32,"l":23.31,"n":18,"o":23.32,"t":"2026-10-09T11:00:00Z","v":12994,"vw":23.315382},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-09T11:15:00Z","v":400,"vw":23.32},{"c":23.471,"h":23.471,"l":23.471,"n":1,"o":23.471,"t":"2026-10-09T12:45:00Z","v":1000,"vw":23.471},{"c":23.32,"h":23.46,"l":23.31,"n":231,"o":23.43,"t":"2026-10-09T13:30:00Z","v":37825,"vw":23.387138},{"c":23.35,"h":23.38,"l":23.31,"n":61,"o":23.33,"t":"2026-10-09T13:45:00Z","v":7463,"vw":23.339136},{"c":23.395,"h":23.42,"l":23.31,"n":81,"o":23.32,"t":"2026-10-09T14:00:00Z","v":10768,"vw":23.386791},{"c":23.5,"h":23.52,"l":23.42,"n":96,"o":23.42,"t":"2026-10-09T14:15:00Z","v":12749,"vw":23.485232},{"c":23.465,"h":23.545,"l":23.44,"n":61,"o":23.51,"t":"2026-10-09T14:30:00Z","v":10419,"vw":23.497848},{"c":23.47,"h":23.49,"l":23.44,"n":36,"o":23.47,"t":"2026-10-09T14:45:00Z","v":2540,"vw":23.467234},{"c":23.41,"h":23.465,"l":23.41,"n":48,"o":23.46,"t":"2026-10-09T15:00:00Z","v":7944,"vw":23.429722},{"c":23.42,"h":23.45,"l":23.42,"n":29,"o":23.42,"t":"2026-10-09T15:15:00Z","v":2379,"vw":23.430697},{"c":23.45,"h":23.46,"l":23.425,"n":45,"o":23.46,"t":"2026-10-09T15:30:00Z","v":5003,"vw":23.445912},{"c":23.42,"h":23.45,"l":23.41,"n":59,"o":23.44,"t":"2026-10-09T15:45:00Z","v":12279,"vw":23.421278},{"c":23.43,"h":23.43,"l":23.39,"n":40,"o":23.39,"t":"2026-10-09T16:00:00Z","v":3956,"vw":23.413784},{"c":23.37,"h":23.45,"l":23.37,"n":27,"o":23.45,"t":"2026-10-09T16:15:00Z","v":5951,"vw":23.400095},{"c":23.3671,"h":23.4,"l":23.3671,"n":44,"o":23.395,"t":"2026-10-09T16:30:00Z","v":24963,"vw":23.384418},{"c":23.39,"h":23.41,"l":23.37,"n":43,"o":23.37,"t":"2026-10-09T16:45:00Z","v":9536,"vw":23.394183},{"c":23.3499,"h":23.38,"l":23.3499,"n":34,"o":23.38,"t":"2026-10-09T17:00:00Z","v":4984,"vw":23.361443},{"c":23.36,"h":23.36,"l":23.32,"n":56,"o":23.34,"t":"2026-10-09T17:15:00Z","v":3741,"vw":23.3475},{"c":23.37,"h":23.37,"l":23.34,"n":63,"o":23.355,"t":"2026-10-09T17:30:00Z","v":10750,"vw":23.346805},{"c":23.375,"h":23.38,"l":23.345,"n":40,"o":23.36,"t":"2026-10-09T17:45:00Z","v":7614,"vw":23.372314},{"c":23.36,"h":23.36,"l":23.35,"n":20,"o":23.36,"t":"2026-10-09T18:00:00Z","v":1152,"vw":23.355},{"c":23.31,"h":23.335,"l":23.31,"n":8,"o":23.335,"t":"2026-10-09T18:15:00Z","v":712,"vw":23.321},{"c":23.29,"h":23.31,"l":23.26,"n":32,"o":23.31,"t":"2026-10-09T18:30:00Z","v":2944,"vw":23.281688},{"c":23.29,"h":23.35,"l":23.28,"n":49,"o":23.2899,"t":"2026-10-09T18:45:00Z","v":6717,"vw":23.303353},{"c":23.315,"h":23.32,"l":23.315,"n":4,"o":23.32,"t":"2026-10-09T19:00:00Z","v":356,"vw":23.316441},{"c":23.3,"h":23.31,"l":23.2999,"n":37,"o":23.31,"t":"2026-10-09T19:15:00Z","v":5033,"vw":23.300942},{"c":23.28,"h":23.2983,"l":23.275,"n":40,"o":23.295,"t":"2026-10-09T19:30:00Z","v":6597,"vw":23.286309},{"c":23.26,"h":23.275,"l":23.25,"n":176,"o":23.27,"t":"2026-10-09T19:45:00Z","v":18053,"vw":23.266074},{"c":23.255,"h":23.255,"l":23.255,"n":6,"o":23.255,"t":"2026-10-09T20:00:00Z","v":8814,"vw":23.255},{"c":23.28,"h":23.28,"l":23.28,"n":5,"o":23.28,"t":"2026-10-09T20:15:00Z","v":500,"vw":23.28},{"c":23.69,"h":23.73,"l":23.69,"n":10,"o":23.73,"t":"2026-10-12T08:00:00Z","v":1525,"vw":23.698462},{"c":23.31,"h":23.31,"l":23.31,"n":6,"o":23.31,"t":"2026-10-12T13:15:00Z","v":1900,"vw":23.31},{"c":23.375,"h":23.375,"l":23.3,"n":188,"o":23.3,"t":"2026-10-12T13:30:00Z","v":30348,"vw":23.321489},{"c":23.42,"h":23.45,"l":23.355,"n":99,"o":23.36,"t":"2026-10-12T13:45:00Z","v":20832,"vw":23.373093},{"c":23.425,"h":23.47,"l":23.42,"n":79,"o":23.43,"t":"2026-10-12T14:00:00Z","v":12147,"vw":23.445819},{"c":23.432,"h":23.44,"l":23.39,"n":27,"o":23.42,"t":"2026-10-12T14:15:00Z","v":7340,"vw":23.425912},{"c":23.35,"h":23.43,"l":23.31,"n":58,"o":23.43,"t":"2026-10-12T14:30:00Z","v":10783,"vw":23.348677},{"c":23.315,"h":23.33,"l":23.27,"n":73,"o":23.31,"t":"2026-10-12T14:45:00Z","v":8389,"vw":23.309618},{"c":23.36,"h":23.37,"l":23.32,"n":53,"o":23.32,"t":"2026-10-12T15:00:00Z","v":9300,"vw":23.339297},{"c":23.345,"h":23.38,"l":23.345,"n":71,"o":23.36,"t":"2026-10-12T15:15:00Z","v":22347,"vw":23.35759},{"c":23.35,"h":23.37,"l":23.335,"n":28,"o":23.335,"t":"2026-10-12T15:30:00Z","v":3822,"vw":23.353581},{"c":23.36,"h":23.37,"l":23.35,"n":44,"o":23.36,"t":"2026-10-12T15:45:00Z","v":16067,"vw":23.356917},{"c":23.41,"h":23.42,"l":23.37,"n":30,"o":23.37,"t":"2026-10-12T16:00:00Z","v":7372,"vw":23.408282},{"c":23.41,"h":23.425,"l":23.41,"n":29,"o":23.41,"t":"2026-10-12T16:15:00Z","v":6074,"vw":23.421408},{"c":23.385,"h":23.41,"l":23.38,"n":44,"o":23.4,"t":"2026-10-12T16:30:00Z","v":5307,"vw":23.402529},{"c":23.2918,"h":23.37,"l":23.29,"n":25,"o":23.37,"t":"2026-10-12T16:45:00Z","v":3776,"vw":23.311561},{"c":23.32,"h":23.325,"l":23.29,"n":41,"o":23.31,"t":"2026-10-12T17:00:00Z","v":12811,"vw":23.318176},{"c":23.32,"h":23.33,"l":23.3,"n":22,"o":23.33,"t":"2026-10-12T17:15:00Z","v":3140,"vw":23.318197},{"c":23.28,"h":23.29,"l":23.27,"n":35,"o":23.29,"t":"2026-10-12T17:30:00Z","v":5424,"vw":23.284085},{"c":23.3,"h":23.3,"l":23.28,"n":58,"o":23.28,"t":"2026-10-12T17:45:00Z","v":8493,"vw":23.29384},{"c":23.3,"h":23.3099,"l":23.29,"n":32,"o":23.3092,"t":"2026-10-12T18:00:00Z","v":17977,"vw":23.301452},{"c":23.29,"h":23.3,"l":23.28,"n":31,"o":23.29,"t":"2026-10-12T18:15:00Z","v":5414,"vw":23.294427},{"c":23.29,"h":23.295,"l":23.285,"n":13,"o":23.285,"t":"2026-10-12T18:30:00Z","v":2115,"vw":23.29197},{"c":23.27,"h":23.28,"l":23.25,"n":32,"o":23.28,"t":"2026-10-12T18:45:00Z","v":5644,"vw":23.266814},{"c":23.26,"h":23.3,"l":23.26,"n":50,"o":23.28,"t":"2026-10-12T19:00:00Z","v":6656,"vw":23.283776},{"c":23.35,"h":23.3501,"l":23.245,"n":41,"o":23.26,"t":"2026-10-12T19:15:00Z","v":7273,"vw":23.32289},{"c":23.365,"h":23.375,"l":23.36,"n":36,"o":23.37,"t":"2026-10-12T19:30:00Z","v":16029,"vw":23.366933},{"c":23.395,"h":23.4,"l":23.3597,"n":147,"o":23.37,"t":"2026-10-12T19:45:00Z","v":28926,"vw":23.386453},{"c":23.4,"h":23.4,"l":23.39,"n":7,"o":23.39,"t":"2026-10-12T20:00:00Z","v":29166,"vw":23.390034},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-12T21:00:00Z","v":100,"vw":23.4},{"c":23.37,"h":23.37,"l":23.37,"n":39,"o":23.37,"t":"2026-10-12T22:00:00Z","v":1068,"vw":23.37},{"c":23.19,"h":23.19,"l":23.19,"n":5,"o":23.19,"t":"2026-10-12T22:45:00Z","v":374,"vw":23.19},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-12T23:00:00Z","v":120,"vw":23.23},{"c":23.12,"h":23.12,"l":23.12,"n":17,"o":23.12,"t":"2026-10-12T23:45:00Z","v":219,"vw":23.12},{"c":23.69,"h":23.73,"l":23.69,"n":5,"o":23.73,"t":"2026-10-13T08:00:00Z","v":422,"vw":23.699524},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-13T08:30:00Z","v":100,"vw":23.66},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-13T10:45:00Z","v":100,"vw":23.56},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-13T11:00:00Z","v":100,"vw":23.49},{"c":23.525,"h":23.64,"l":23.52,"n":231,"o":23.55,"t":"2026-10-13T13:30:00Z","v":28505,"vw":23.578078},{"c":23.52,"h":23.55,"l":23.495,"n":104,"o":23.52,"t":"2026-10-13T13:45:00Z","v":28994,"vw":23.51741},{"c":23.64,"h":23.68,"l":23.5,"n":94,"o":23.51,"t":"2026-10-13T14:00:00Z","v":19289,"vw":23.577752},{"c":23.63,"h":23.68,"l":23.59,"n":65,"o":23.65,"t":"2026-10-13T14:15:00Z","v":16053,"vw":23.62904},{"c":23.64,"h":23.64,"l":23.6,"n":35,"o":23.64,"t":"2026-10-13T14:30:00Z","v":5853,"vw":23.62383},{"c":23.6,"h":23.66,"l":23.6,"n":34,"o":23.63,"t":"2026-10-13T14:45:00Z","v":3021,"vw":23.62682},{"c":23.59,"h":23.615,"l":23.57,"n":46,"o":23.59,"t":"2026-10-13T15:00:00Z","v":6666,"vw":23.591712},{"c":23.6,"h":23.64,"l":23.59,"n":28,"o":23.61,"t":"2026-10-13T15:15:00Z","v":3386,"vw":23.627337},{"c":23.54,"h":23.61,"l":23.54,"n":65,"o":23.61,"t":"2026-10-13T15:30:00Z","v":9046,"vw":23.554597},{"c":23.55,"h":23.55,"l":23.5,"n":73,"o":23.53,"t":"2026-10-13T15:45:00Z","v":3424,"vw":23.527758},{"c":23.57,"h":23.6,"l":23.56,"n":95,"o":23.56,"t":"2026-10-13T16:00:00Z","v":19184,"vw":23.584705},{"c":23.585,"h":23.6,"l":23.58,"n":24,"o":23.59,"t":"2026-10-13T16:15:00Z","v":4701,"vw":23.58355},{"c":23.58,"h":23.58,"l":23.56,"n":21,"o":23.58,"t":"2026-10-13T16:30:00Z","v":1083,"vw":23.572116},{"c":23.56,"h":23.58,"l":23.555,"n":43,"o":23.57,"t":"2026-10-13T16:45:00Z","v":5057,"vw":23.568551},{"c":23.49,"h":23.535,"l":23.49,"n":32,"o":23.53,"t":"2026-10-13T17:00:00Z","v":2613,"vw":23.516031},{"c":23.52,"h":23.52,"l":23.49,"n":14,"o":23.49,"t":"2026-10-13T17:15:00Z","v":991,"vw":23.50783},{"c":23.5,"h":23.505,"l":23.5,"n":40,"o":23.505,"t":"2026-10-13T17:30:00Z","v":7103,"vw":23.500158},{"c":23.46,"h":23.49,"l":23.4301,"n":40,"o":23.49,"t":"2026-10-13T17:45:00Z","v":5207,"vw":23.471904},{"c":23.49,"h":23.53,"l":23.48,"n":66,"o":23.48,"t":"2026-10-13T18:00:00Z","v":9237,"vw":23.519292},{"c":23.47,"h":23.49,"l":23.47,"n":35,"o":23.49,"t":"2026-10-13T18:15:00Z","v":7663,"vw":23.475281},{"c":23.465,"h":23.47,"l":23.44,"n":50,"o":23.46,"t":"2026-10-13T18:30:00Z","v":4274,"vw":23.450396},{"c":23.48,"h":23.49,"l":23.47,"n":21,"o":23.47,"t":"2026-10-13T18:45:00Z","v":1502,"vw":23.47453},{"c":23.4999,"h":23.52,"l":23.48,"n":34,"o":23.48,"t":"2026-10-13T19:00:00Z","v":6307,"vw":23.494116},{"c":23.52,"h":23.52,"l":23.49,"n":26,"o":23.49,"t":"2026-10-13T19:15:00Z","v":4492,"vw":23.515682},{"c":23.4851,"h":23.52,"l":23.48,"n":46,"o":23.51,"t":"2026-10-13T19:30:00Z","v":11935,"vw":23.492108},{"c":23.525,"h":23.53,"l":23.48,"n":138,"o":23.49,"t":"2026-10-13T19:45:00Z","v":24728,"vw":23.501329},{"c":23.52,"h":23.52,"l":23.52,"n":3,"o":23.52,"t":"2026-10-13T20:00:00Z","v":795,"vw":23.52},{"c":23.54,"h":23.54,"l":23.54,"n":5,"o":23.54,"t":"2026-10-13T21:00:00Z","v":600,"vw":23.54},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-13T21:15:00Z","v":104,"vw":23.51},{"c":23.5,"h":23.5,"l":23.5,"n":10,"o":23.5,"t":"2026-10-13T23:45:00Z","v":1080,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-14T10:00:00Z","v":255,"vw":23.5},{"c":23.55,"h":23.55,"l":23.55,"n":25,"o":23.55,"t":"2026-10-14T10:15:00Z","v":492,"vw":23.55},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-10-14T11:00:00Z","v":508,"vw":23.55},{"c":23.3999,"h":23.47,"l":23.3999,"n":11,"o":23.47,"t":"2026-10-14T12:30:00Z","v":887,"vw":23.431093},{"c":23.41,"h":23.45,"l":23.33,"n":122,"o":23.33,"t":"2026-10-14T13:30:00Z","v":16608,"vw":23.407173},{"c":23.29,"h":23.46,"l":23.28,"n":109,"o":23.4,"t":"2026-10-14T13:45:00Z","v":15984,"vw":23.421565},{"c":23.19,"h":23.29,"l":23.17,"n":163,"o":23.26,"t":"2026-10-14T14:00:00Z","v":23296,"vw":23.230721},{"c":23.175,"h":23.21,"l":23.13,"n":152,"o":23.18,"t":"2026-10-14T14:15:00Z","v":18482,"vw":23.166077},{"c":23.13,"h":23.1851,"l":23.12,"n":163,"o":23.18,"t":"2026-10-14T14:30:00Z","v":18326,"vw":23.146888},{"c":23.14,"h":23.14,"l":23.07,"n":102,"o":23.1,"t":"2026-10-14T14:45:00Z","v":19943,"vw":23.09194},{"c":23.1,"h":23.1301,"l":23.065,"n":61,"o":23.13,"t":"2026-10-14T15:00:00Z","v":6303,"vw":23.087429},{"c":23.15,"h":23.17,"l":23.13,"n":40,"o":23.13,"t":"2026-10-14T15:15:00Z","v":4668,"vw":23.146284},{"c":23.08,"h":23.1377,"l":23.08,"n":36,"o":23.135,"t":"2026-10-14T15:30:00Z","v":7846,"vw":23.119788},{"c":23.06,"h":23.1,"l":23.05,"n":56,"o":23.07,"t":"2026-10-14T15:45:00Z","v":6130,"vw":23.084504},{"c":23.05,"h":23.09,"l":23.05,"n":49,"o":23.06,"t":"2026-10-14T16:00:00Z","v":5287,"vw":23.075039},{"c":23.08,"h":23.08,"l":23.035,"n":44,"o":23.07,"t":"2026-10-14T16:15:00Z","v":9180,"vw":23.042258},{"c":23.14,"h":23.14,"l":23.0723,"n":39,"o":23.0723,"t":"2026-10-14T16:30:00Z","v":11484,"vw":23.104888},{"c":23.13,"h":23.15,"l":23.12,"n":16,"o":23.15,"t":"2026-10-14T16:45:00Z","v":9780,"vw":23.132634},{"c":23.14,"h":23.17,"l":23.14,"n":27,"o":23.16,"t":"2026-10-14T17:00:00Z","v":2389,"vw":23.1617},{"c":23.12,"h":23.1501,"l":23.11,"n":25,"o":23.15,"t":"2026-10-14T17:15:00Z","v":1982,"vw":23.124718},{"c":23.09,"h":23.14,"l":23.08,"n":40,"o":23.13,"t":"2026-10-14T17:30:00Z","v":6184,"vw":23.097226},{"c":23.03,"h":23.07,"l":23.02,"n":65,"o":23.07,"t":"2026-10-14T17:45:00Z","v":9011,"vw":23.048631},{"c":23.06,"h":23.06,"l":23.02,"n":55,"o":23.02,"t":"2026-10-14T18:00:00Z","v":4220,"vw":23.033644},{"c":23.045,"h":23.06,"l":23.035,"n":46,"o":23.05,"t":"2026-10-14T18:15:00Z","v":16002,"vw":23.046356},{"c":23.03,"h":23.06,"l":23.03,"n":66,"o":23.05,"t":"2026-10-14T18:30:00Z","v":8070,"vw":23.049503},{"c":23.08,"h":23.085,"l":23.035,"n":70,"o":23.035,"t":"2026-10-14T18:45:00Z","v":10025,"vw":23.076671},{"c":23.09,"h":23.09,"l":23.015,"n":39,"o":23.07,"t":"2026-10-14T19:00:00Z","v":6646,"vw":23.061886},{"c":23.1,"h":23.115,"l":23.09,"n":34,"o":23.0923,"t":"2026-10-14T19:15:00Z","v":5539,"vw":23.103637},{"c":23.08,"h":23.1,"l":23.065,"n":70,"o":23.1,"t":"2026-10-14T19:30:00Z","v":21044,"vw":23.086738},{"c":23.1,"h":23.11,"l":23.065,"n":110,"o":23.07,"t":"2026-10-14T19:45:00Z","v":19429,"vw":23.087037},{"c":23.11,"h":23.11,"l":23.11,"n":5,"o":23.11,"t":"2026-10-14T20:00:00Z","v":1127,"vw":23.11},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-14T20:15:00Z","v":100,"vw":23.12},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-14T21:45:00Z","v":200,"vw":23.11},{"c":23.04,"h":23.04,"l":23.04,"n":4,"o":23.04,"t":"2026-10-14T22:15:00Z","v":480,"vw":23.04},{"c":22.91,"h":22.95,"l":22.91,"n":2,"o":22.95,"t":"2026-10-15T08:00:00Z","v":200,"vw":22.93},{"c":22.88,"h":22.9,"l":22.88,"n":11,"o":22.9,"t":"2026-10-15T11:15:00Z","v":1505,"vw":22.893571},{"c":22.77,"h":22.77,"l":22.77,"n":10,"o":22.77,"t":"2026-10-15T12:30:00Z","v":1583,"vw":22.77},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-10-15T12:45:00Z","v":300,"vw":22.85},{"c":22.6504,"h":22.67,"l":22.6504,"n":8,"o":22.67,"t":"2026-10-15T13:15:00Z","v":1000,"vw":22.66795},{"c":22.78,"h":22.805,"l":22.62,"n":236,"o":22.64,"t":"2026-10-15T13:30:00Z","v":38405,"vw":22.710115},{"c":22.64,"h":22.805,"l":22.54,"n":180,"o":22.795,"t":"2026-10-15T13:45:00Z","v":32649,"vw":22.677504},{"c":22.895,"h":22.98,"l":22.64,"n":317,"o":22.64,"t":"2026-10-15T14:00:00Z","v":99241,"vw":22.892853},{"c":22.93,"h":22.97,"l":22.87,"n":162,"o":22.9,"t":"2026-10-15T14:15:00Z","v":40927,"vw":22.92637},{"c":23.03,"h":23.0401,"l":22.89,"n":90,"o":22.92,"t":"2026-10-15T14:30:00Z","v":16312,"vw":22.977857},{"c":23.12,"h":23.16,"l":22.9999,"n":205,"o":23.02,"t":"2026-10-15T14:45:00Z","v":39133,"vw":23.09633},{"c":23.229,"h":23.255,"l":23.1,"n":160,"o":23.13,"t":"2026-10-15T15:00:00Z","v":32788,"vw":23.19517},{"c":23.26,"h":23.275,"l":23.21,"n":78,"o":23.26,"t":"2026-10-15T15:15:00Z","v":14153,"vw":23.237625},{"c":23.28,"h":23.33,"l":23.23,"n":99,"o":23.25,"t":"2026-10-15T15:30:00Z","v":29941,"vw":23.281318},{"c":23.31,"h":23.31,"l":23.24,"n":59,"o":23.27,"t":"2026-10-15T15:45:00Z","v":13573,"vw":23.274112},{"c":23.31,"h":23.31,"l":23.25,"n":52,"o":23.28,"t":"2026-10-15T16:00:00Z","v":9608,"vw":23.28972},{"c":23.19,"h":23.28,"l":23.19,"n":101,"o":23.28,"t":"2026-10-15T16:15:00Z","v":9331,"vw":23.240207},{"c":23.18,"h":23.2,"l":23.16,"n":54,"o":23.17,"t":"2026-10-15T16:30:00Z","v":8758,"vw":23.179335},{"c":23.19,"h":23.23,"l":23.18,"n":56,"o":23.215,"t":"2026-10-15T16:45:00Z","v":13444,"vw":23.21573},{"c":23.24,"h":23.24,"l":23.18,"n":76,"o":23.2,"t":"2026-10-15T17:00:00Z","v":13086,"vw":23.202339},{"c":23.2701,"h":23.34,"l":23.25,"n":84,"o":23.25,"t":"2026-10-15T17:15:00Z","v":22416,"vw":23.293008},{"c":23.3,"h":23.31,"l":23.255,"n":47,"o":23.255,"t":"2026-10-15T17:30:00Z","v":8333,"vw":23.279272},{"c":23.28,"h":23.305,"l":23.27,"n":31,"o":23.305,"t":"2026-10-15T17:45:00Z","v":34957,"vw":23.276468},{"c":23.19,"h":23.27,"l":23.19,"n":159,"o":23.27,"t":"2026-10-15T18:00:00Z","v":42190,"vw":23.229107},{"c":23.2,"h":23.21,"l":23.18,"n":64,"o":23.1976,"t":"2026-10-15T18:15:00Z","v":13800,"vw":23.194161},{"c":23.25,"h":23.25,"l":23.215,"n":14,"o":23.22,"t":"2026-10-15T18:30:00Z","v":6080,"vw":23.229197},{"c":23.27,"h":23.27,"l":23.25,"n":81,"o":23.25,"t":"2026-10-15T18:45:00Z","v":13990,"vw":23.264734},{"c":23.29,"h":23.3,"l":23.28,"n":29,"o":23.28,"t":"2026-10-15T19:00:00Z","v":8634,"vw":23.293347},{"c":23.3101,"h":23.33,"l":23.295,"n":75,"o":23.295,"t":"2026-10-15T19:15:00Z","v":16934,"vw":23.316517},{"c":23.28,"h":23.3,"l":23.26,"n":56,"o":23.3,"t":"2026-10-15T19:30:00Z","v":11911,"vw":23.276702},{"c":23.26,"h":23.29,"l":23.255,"n":144,"o":23.285,"t":"2026-10-15T19:45:00Z","v":33290,"vw":23.268099},{"c":23.26,"h":23.26,"l":23.26,"n":5,"o":23.26,"t":"2026-10-15T20:00:00Z","v":9735,"vw":23.26},{"c":23.22,"h":23.22,"l":23.21,"n":2,"o":23.21,"t":"2026-10-15T21:00:00Z","v":500,"vw":23.2176},{"c":23.26,"h":23.26,"l":23.26,"n":2,"o":23.26,"t":"2026-10-15T21:45:00Z","v":1000,"vw":23.26},{"c":23.23,"h":23.23,"l":23.23,"n":5,"o":23.23,"t":"2026-10-16T10:45:00Z","v":1005,"vw":23.23},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-16T11:15:00Z","v":600,"vw":23.33},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-16T12:00:00Z","v":650,"vw":23.24},{"c":23.16,"h":23.16,"l":23.15,"n":23,"o":23.16,"t":"2026-10-16T13:15:00Z","v":16700,"vw":23.159401},{"c":23.155,"h":23.2,"l":23.1,"n":394,"o":23.2,"t":"2026-10-16T13:30:00Z","v":299158,"vw":23.180791},{"c":23.17,"h":23.2,"l":23.08,"n":261,"o":23.16,"t":"2026-10-16T13:45:00Z","v":37382,"vw":23.138203},{"c":23.21,"h":23.21,"l":23.12,"n":143,"o":23.16,"t":"2026-10-16T14:00:00Z","v":22477,"vw":23.161012},{"c":23.27,"h":23.29,"l":23.22,"n":90,"o":23.22,"t":"2026-10-16T14:15:00Z","v":13112,"vw":23.260955},{"c":23.25,"h":23.295,"l":23.245,"n":63,"o":23.27,"t":"2026-10-16T14:30:00Z","v":11016,"vw":23.26845},{"c":23.145,"h":23.27,"l":23.145,"n":74,"o":23.25,"t":"2026-10-16T14:45:00Z","v":16503,"vw":23.211272},{"c":23.09,"h":23.15,"l":23.02,"n":176,"o":23.145,"t":"2026-10-16T15:00:00Z","v":36367,"vw":23.063943},{"c":23.05,"h":23.09,"l":23.005,"n":127,"o":23.08,"t":"2026-10-16T15:15:00Z","v":22427,"vw":23.060294},{"c":23.06,"h":23.08,"l":23.06,"n":81,"o":23.06,"t":"2026-10-16T15:30:00Z","v":14275,"vw":23.067801},{"c":22.97,"h":23.08,"l":22.97,"n":101,"o":23.07,"t":"2026-10-16T15:45:00Z","v":17904,"vw":23.024444},{"c":23.0401,"h":23.0401,"l":22.945,"n":111,"o":22.97,"t":"2026-10-16T16:00:00Z","v":19620,"vw":22.995097},{"c":23.06,"h":23.07,"l":23.025,"n":44,"o":23.05,"t":"2026-10-16T16:15:00Z","v":8781,"vw":23.053541},{"c":23.03,"h":23.06,"l":23.01,"n":91,"o":23.06,"t":"2026-10-16T16:30:00Z","v":23458,"vw":23.038686},{"c":22.99,"h":23.04,"l":22.98,"n":125,"o":23.04,"t":"2026-10-16T16:45:00Z","v":6696,"vw":23.002422},{"c":22.91,"h":23,"l":22.91,"n":73,"o":23,"t":"2026-10-16T17:00:00Z","v":9433,"vw":22.948232},{"c":22.86,"h":22.92,"l":22.825,"n":113,"o":22.92,"t":"2026-10-16T17:15:00Z","v":24547,"vw":22.851693},{"c":23.03,"h":23.1,"l":22.85,"n":368,"o":22.85,"t":"2026-10-16T17:30:00Z","v":129147,"vw":22.965006},{"c":22.93,"h":23.02,"l":22.93,"n":41,"o":23.02,"t":"2026-10-16T17:45:00Z","v":9228,"vw":22.971645},{"c":22.965,"h":22.965,"l":22.925,"n":53,"o":22.93,"t":"2026-10-16T18:00:00Z","v":10445,"vw":22.946625},{"c":22.98,"h":22.99,"l":22.93,"n":64,"o":22.98,"t":"2026-10-16T18:15:00Z","v":12526,"vw":22.959987},{"c":22.89,"h":23,"l":22.87,"n":223,"o":22.99,"t":"2026-10-16T18:30:00Z","v":54106,"vw":22.907316},{"c":22.9,"h":22.955,"l":22.85,"n":249,"o":22.865,"t":"2026-10-16T18:45:00Z","v":68785,"vw":22.896224},{"c":22.98,"h":22.985,"l":22.88,"n":107,"o":22.92,"t":"2026-10-16T19:00:00Z","v":26464,"vw":22.917157},{"c":23.04,"h":23.065,"l":22.97,"n":94,"o":22.99,"t":"2026-10-16T19:15:00Z","v":19825,"vw":23.006907},{"c":22.98,"h":23.045,"l":22.98,"n":65,"o":23.04,"t":"2026-10-16T19:30:00Z","v":10120,"vw":23.003952},{"c":23.04,"h":23.059,"l":22.98,"n":137,"o":22.98,"t":"2026-10-16T19:45:00Z","v":23804,"vw":23.020547},{"c":23.03,"h":23.05,"l":23.03,"n":16,"o":23.05,"t":"2026-10-16T20:00:00Z","v":2334,"vw":23.048708},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-16T21:45:00Z","v":200,"vw":23.25},{"c":23.05,"h":23.05,"l":23,"n":6,"o":23.01,"t":"2026-10-16T23:15:00Z","v":3000,"vw":23.0345},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-19T09:15:00Z","v":180,"vw":23.38},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-19T10:30:00Z","v":180,"vw":23.3},{"c":23.32,"h":23.3254,"l":23.32,"n":3,"o":23.3254,"t":"2026-10-19T12:15:00Z","v":400,"vw":23.323273},{"c":23.24,"h":23.31,"l":23.21,"n":207,"o":23.31,"t":"2026-10-19T13:30:00Z","v":37249,"vw":23.253017},{"c":23.18,"h":23.28,"l":23.18,"n":155,"o":23.23,"t":"2026-10-19T13:45:00Z","v":22620,"vw":23.234106},{"c":23.19,"h":23.19,"l":23.09,"n":241,"o":23.19,"t":"2026-10-19T14:00:00Z","v":92010,"vw":23.1326},{"c":23.17,"h":23.22,"l":23.15,"n":61,"o":23.22,"t":"2026-10-19T14:15:00Z","v":6120,"vw":23.204622},{"c":23.15,"h":23.19,"l":23.13,"n":95,"o":23.19,"t":"2026-10-19T14:30:00Z","v":7808,"vw":23.14039},{"c":23.2252,"h":23.3,"l":23.18,"n":108,"o":23.18,"t":"2026-10-19T14:45:00Z","v":14225,"vw":23.224634},{"c":23.23,"h":23.24,"l":23.205,"n":45,"o":23.24,"t":"2026-10-19T15:00:00Z","v":8547,"vw":23.229856},{"c":23.27,"h":23.3,"l":23.21,"n":70,"o":23.21,"t":"2026-10-19T15:15:00Z","v":7315,"vw":23.260097},{"c":23.19,"h":23.25,"l":23.175,"n":83,"o":23.25,"t":"2026-10-19T15:30:00Z","v":4395,"vw":23.195525},{"c":23.135,"h":23.18,"l":23.13,"n":156,"o":23.175,"t":"2026-10-19T15:45:00Z","v":22606,"vw":23.150408},{"c":23.17,"h":23.17,"l":23.09,"n":160,"o":23.13,"t":"2026-10-19T16:00:00Z","v":17139,"vw":23.130181},{"c":23.17,"h":23.175,"l":23.145,"n":101,"o":23.175,"t":"2026-10-19T16:15:00Z","v":15761,"vw":23.156126},{"c":23.16,"h":23.17,"l":23.14,"n":92,"o":23.15,"t":"2026-10-19T16:30:00Z","v":16912,"vw":23.154636},{"c":23.1591,"h":23.16,"l":23.14,"n":54,"o":23.16,"t":"2026-10-19T16:45:00Z","v":3350,"vw":23.152222},{"c":23.14,"h":23.17,"l":23.14,"n":40,"o":23.15,"t":"2026-10-19T17:00:00Z","v":2852,"vw":23.156094},{"c":23.16,"h":23.17,"l":23.13,"n":31,"o":23.13,"t":"2026-10-19T17:15:00Z","v":10816,"vw":23.144911},{"c":23.155,"h":23.16,"l":23.12,"n":95,"o":23.14,"t":"2026-10-19T17:30:00Z","v":5937,"vw":23.139667},{"c":23.135,"h":23.135,"l":23.12,"n":70,"o":23.13,"t":"2026-10-19T17:45:00Z","v":1588,"vw":23.125657},{"c":23.18,"h":23.19,"l":23.14,"n":69,"o":23.14,"t":"2026-10-19T18:00:00Z","v":7932,"vw":23.1611},{"c":23.1,"h":23.155,"l":23.0901,"n":52,"o":23.155,"t":"2026-10-19T18:15:00Z","v":3077,"vw":23.118667},{"c":23.13,"h":23.135,"l":23.11,"n":133,"o":23.11,"t":"2026-10-19T18:30:00Z","v":100099,"vw":23.114905},{"c":23.15,"h":23.156,"l":23.13,"n":65,"o":23.13,"t":"2026-10-19T18:45:00Z","v":12005,"vw":23.144059},{"c":23.12,"h":23.14,"l":23.115,"n":36,"o":23.14,"t":"2026-10-19T19:00:00Z","v":2126,"vw":23.12818},{"c":23.145,"h":23.15,"l":23.12,"n":80,"o":23.135,"t":"2026-10-19T19:15:00Z","v":23960,"vw":23.137182},{"c":23.165,"h":23.165,"l":23.135,"n":35,"o":23.135,"t":"2026-10-19T19:30:00Z","v":5917,"vw":23.155763},{"c":23.115,"h":23.17,"l":23.1,"n":100,"o":23.17,"t":"2026-10-19T19:45:00Z","v":16733,"vw":23.114144},{"c":23.13,"h":23.13,"l":23.13,"n":7,"o":23.13,"t":"2026-10-19T20:00:00Z","v":1922,"vw":23.13},{"c":23.15,"h":23.1697,"l":23.15,"n":3,"o":23.1697,"t":"2026-10-19T23:45:00Z","v":1100,"vw":23.151791},{"c":23.05,"h":23.05,"l":23.05,"n":3,"o":23.05,"t":"2026-10-20T10:15:00Z","v":750,"vw":23.05},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-20T10:30:00Z","v":250,"vw":23.03},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-20T12:00:00Z","v":200,"vw":23},{"c":23.0469,"h":23.0469,"l":23.0469,"n":1,"o":23.0469,"t":"2026-10-20T12:45:00Z","v":100,"vw":23.0469},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-20T13:00:00Z","v":3600,"vw":22.99},{"c":23.06,"h":23.075,"l":22.955,"n":132,"o":22.97,"t":"2026-10-20T13:30:00Z","v":17030,"vw":23.019223},{"c":23.19,"h":23.19,"l":23.08,"n":77,"o":23.08,"t":"2026-10-20T13:45:00Z","v":13604,"vw":23.125892},{"c":23.51,"h":23.51,"l":23.19,"n":207,"o":23.2,"t":"2026-10-20T14:00:00Z","v":44428,"vw":23.403709},{"c":23.47,"h":23.55,"l":23.4,"n":170,"o":23.53,"t":"2026-10-20T14:15:00Z","v":34773,"vw":23.482755},{"c":23.51,"h":23.54,"l":23.43,"n":71,"o":23.45,"t":"2026-10-20T14:30:00Z","v":17189,"vw":23.483963},{"c":23.535,"h":23.535,"l":23.45,"n":79,"o":23.48,"t":"2026-10-20T14:45:00Z","v":14456,"vw":23.486703},{"c":23.22,"h":23.52,"l":23.2165,"n":103,"o":23.52,"t":"2026-10-20T15:00:00Z","v":17129,"vw":23.40412},{"c":23.29,"h":23.33,"l":23.25,"n":79,"o":23.255,"t":"2026-10-20T15:15:00Z","v":22078,"vw":23.283705},{"c":23.31,"h":23.33,"l":23.26,"n":32,"o":23.32,"t":"2026-10-20T15:30:00Z","v":7979,"vw":23.297215},{"c":23.33,"h":23.33,"l":23.26,"n":34,"o":23.28,"t":"2026-10-20T15:45:00Z","v":2049,"vw":23.298421},{"c":23.3,"h":23.35,"l":23.265,"n":100,"o":23.33,"t":"2026-10-20T16:00:00Z","v":25219,"vw":23.313086},{"c":23.28,"h":23.28,"l":23.265,"n":10,"o":23.27,"t":"2026-10-20T16:15:00Z","v":1800,"vw":23.27044},{"c":23.3281,"h":23.35,"l":23.3,"n":64,"o":23.3,"t":"2026-10-20T16:30:00Z","v":13183,"vw":23.327972},{"c":23.39,"h":23.3922,"l":23.32,"n":82,"o":23.32,"t":"2026-10-20T16:45:00Z","v":20487,"vw":23.379963},{"c":23.38,"h":23.4,"l":23.35,"n":52,"o":23.38,"t":"2026-10-20T17:00:00Z","v":10997,"vw":23.372333},{"c":23.37,"h":23.39,"l":23.37,"n":38,"o":23.385,"t":"2026-10-20T17:15:00Z","v":8935,"vw":23.377646},{"c":23.38,"h":23.38,"l":23.36,"n":18,"o":23.37,"t":"2026-10-20T17:30:00Z","v":766,"vw":23.37},{"c":23.381,"h":23.41,"l":23.37,"n":21,"o":23.41,"t":"2026-10-20T17:45:00Z","v":2610,"vw":23.388237},{"c":23.3586,"h":23.39,"l":23.35,"n":32,"o":23.39,"t":"2026-10-20T18:00:00Z","v":11550,"vw":23.357361},{"c":23.315,"h":23.34,"l":23.3,"n":23,"o":23.34,"t":"2026-10-20T18:15:00Z","v":2974,"vw":23.31361},{"c":23.285,"h":23.31,"l":23.285,"n":25,"o":23.3,"t":"2026-10-20T18:30:00Z","v":3194,"vw":23.302605},{"c":23.305,"h":23.31,"l":23.29,"n":22,"o":23.29,"t":"2026-10-20T18:45:00Z","v":2870,"vw":23.306877},{"c":23.3001,"h":23.31,"l":23.3,"n":12,"o":23.31,"t":"2026-10-20T19:00:00Z","v":8569,"vw":23.300449},{"c":23.28,"h":23.31,"l":23.27,"n":18,"o":23.31,"t":"2026-10-20T19:15:00Z","v":2198,"vw":23.297319},{"c":23.325,"h":23.325,"l":23.265,"n":63,"o":23.27,"t":"2026-10-20T19:30:00Z","v":6078,"vw":23.300608},{"c":23.32,"h":23.34,"l":23.31,"n":179,"o":23.32,"t":"2026-10-20T19:45:00Z","v":39790,"vw":23.32088},{"c":23.33,"h":23.33,"l":23.33,"n":7,"o":23.33,"t":"2026-10-20T20:00:00Z","v":14380,"vw":23.33},{"c":23.33,"h":23.33,"l":23.33,"n":19,"o":23.33,"t":"2026-10-20T20:15:00Z","v":2060,"vw":23.33},{"c":23.4,"h":23.4,"l":23.38,"n":5,"o":23.38,"t":"2026-10-20T20:45:00Z","v":750,"vw":23.389319},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-20T21:15:00Z","v":500,"vw":23.42},{"c":23.51,"h":23.51,"l":23.48,"n":5,"o":23.51,"t":"2026-10-21T08:15:00Z","v":1250,"vw":23.504},{"c":23.55,"h":23.55,"l":23.5,"n":2,"o":23.5,"t":"2026-10-21T08:30:00Z","v":850,"vw":23.520588},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-21T09:30:00Z","v":500,"vw":23.62},{"c":23.54,"h":23.54,"l":23.54,"n":3,"o":23.54,"t":"2026-10-21T10:00:00Z","v":1449,"vw":23.54},{"c":23.5639,"h":23.58,"l":23.5639,"n":4,"o":23.58,"t":"2026-10-21T11:30:00Z","v":792,"vw":23.569784},{"c":23.6,"h":23.64,"l":23.53,"n":183,"o":23.64,"t":"2026-10-21T13:30:00Z","v":29434,"vw":23.592224},{"c":23.69,"h":23.71,"l":23.625,"n":129,"o":23.645,"t":"2026-10-21T13:45:00Z","v":23615,"vw":23.67687},{"c":23.69,"h":23.7,"l":23.62,"n":130,"o":23.68,"t":"2026-10-21T14:00:00Z","v":27991,"vw":23.660725},{"c":23.71,"h":23.775,"l":23.68,"n":89,"o":23.69,"t":"2026-10-21T14:15:00Z","v":17678,"vw":23.719355},{"c":23.81,"h":23.82,"l":23.7,"n":111,"o":23.73,"t":"2026-10-21T14:30:00Z","v":24916,"vw":23.776306},{"c":23.9,"h":23.94,"l":23.79,"n":241,"o":23.8,"t":"2026-10-21T14:45:00Z","v":41431,"vw":23.890559},{"c":23.93,"h":23.97,"l":23.86,"n":134,"o":23.91,"t":"2026-10-21T15:00:00Z","v":26593,"vw":23.921905},{"c":23.85,"h":23.91,"l":23.835,"n":85,"o":23.91,"t":"2026-10-21T15:15:00Z","v":24303,"vw":23.883952},{"c":23.87,"h":23.925,"l":23.87,"n":36,"o":23.91,"t":"2026-10-21T15:30:00Z","v":8916,"vw":23.898643},{"c":23.9,"h":23.9,"l":23.86,"n":18,"o":23.885,"t":"2026-10-21T15:45:00Z","v":2661,"vw":23.878396},{"c":23.9,"h":23.915,"l":23.8799,"n":65,"o":23.89,"t":"2026-10-21T16:00:00Z","v":12031,"vw":23.884131},{"c":23.94,"h":23.94,"l":23.91,"n":63,"o":23.91,"t":"2026-10-21T16:15:00Z","v":6113,"vw":23.91949},{"c":23.935,"h":24,"l":23.92,"n":132,"o":23.95,"t":"2026-10-21T16:30:00Z","v":33102,"vw":23.951657},{"c":23.9,"h":23.945,"l":23.89,"n":74,"o":23.93,"t":"2026-10-21T16:45:00Z","v":19015,"vw":23.914275},{"c":23.85,"h":23.9,"l":23.85,"n":45,"o":23.9,"t":"2026-10-21T17:00:00Z","v":7623,"vw":23.866918},{"c":23.89,"h":23.89,"l":23.87,"n":26,"o":23.87,"t":"2026-10-21T17:15:00Z","v":2471,"vw":23.882671},{"c":23.92,"h":23.9351,"l":23.89,"n":82,"o":23.89,"t":"2026-10-21T17:30:00Z","v":11447,"vw":23.919313},{"c":23.93,"h":23.93,"l":23.915,"n":24,"o":23.915,"t":"2026-10-21T17:45:00Z","v":2790,"vw":23.927333},{"c":23.945,"h":23.945,"l":23.92,"n":37,"o":23.935,"t":"2026-10-21T18:00:00Z","v":7256,"vw":23.937878},{"c":23.95,"h":23.985,"l":23.925,"n":57,"o":23.94,"t":"2026-10-21T18:15:00Z","v":11754,"vw":23.969859},{"c":23.95,"h":23.96,"l":23.94,"n":33,"o":23.955,"t":"2026-10-21T18:30:00Z","v":3478,"vw":23.951234},{"c":23.85,"h":23.935,"l":23.85,"n":61,"o":23.935,"t":"2026-10-21T18:45:00Z","v":5504,"vw":23.898622},{"c":23.83,"h":23.84,"l":23.79,"n":76,"o":23.83,"t":"2026-10-21T19:00:00Z","v":11636,"vw":23.807821},{"c":23.87,"h":23.87,"l":23.83,"n":77,"o":23.87,"t":"2026-10-21T19:15:00Z","v":13196,"vw":23.8463},{"c":23.89,"h":23.9,"l":23.87,"n":60,"o":23.87,"t":"2026-10-21T19:30:00Z","v":6442,"vw":23.893622},{"c":23.885,"h":23.9,"l":23.88,"n":92,"o":23.89,"t":"2026-10-21T19:45:00Z","v":20824,"vw":23.891875},{"c":23.89,"h":23.9,"l":23.89,"n":12,"o":23.89,"t":"2026-10-21T20:00:00Z","v":2319,"vw":23.894382},{"c":23.89,"h":23.89,"l":23.89,"n":9,"o":23.89,"t":"2026-10-21T20:15:00Z","v":1344,"vw":23.89},{"c":23.9496,"h":23.9496,"l":23.9496,"n":1,"o":23.9496,"t":"2026-10-21T21:00:00Z","v":472,"vw":23.9496},{"c":23.9,"h":23.9,"l":23.89,"n":4,"o":23.89,"t":"2026-10-21T22:15:00Z","v":2000,"vw":23.895},{"c":23.9196,"h":23.9196,"l":23.89,"n":13,"o":23.9,"t":"2026-10-21T22:30:00Z","v":3103,"vw":23.89444},{"c":23.85,"h":23.86,"l":23.85,"n":2,"o":23.86,"t":"2026-10-21T23:15:00Z","v":200,"vw":23.855},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-22T09:15:00Z","v":2000,"vw":23.11},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-22T10:00:00Z","v":1006,"vw":23.14},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-22T10:45:00Z","v":1047,"vw":23.16},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-22T12:45:00Z","v":135,"vw":23.07},{"c":23.07,"h":23.07,"l":23.06,"n":16,"o":23.07,"t":"2026-10-22T13:00:00Z","v":6900,"vw":23.069245},{"c":23.11,"h":23.11,"l":23.0546,"n":5,"o":23.0546,"t":"2026-10-22T13:15:00Z","v":500,"vw":23.0823},{"c":23.09,"h":23.17,"l":23.03,"n":599,"o":23.11,"t":"2026-10-22T13:30:00Z","v":97023,"vw":23.106119},{"c":23.08,"h":23.1,"l":22.975,"n":207,"o":23.07,"t":"2026-10-22T13:45:00Z","v":27400,"vw":23.051349},{"c":23.06,"h":23.11,"l":23.035,"n":128,"o":23.1,"t":"2026-10-22T14:00:00Z","v":19585,"vw":23.082728},{"c":23.07,"h":23.105,"l":23.03,"n":142,"o":23.05,"t":"2026-10-22T14:15:00Z","v":22155,"vw":23.07135},{"c":23.125,"h":23.13,"l":23.045,"n":138,"o":23.065,"t":"2026-10-22T14:30:00Z","v":22499,"vw":23.093549},{"c":23.125,"h":23.13,"l":23.08,"n":104,"o":23.1,"t":"2026-10-22T14:45:00Z","v":12775,"vw":23.10774},{"c":23.02,"h":23.125,"l":22.97,"n":98,"o":23.12,"t":"2026-10-22T15:00:00Z","v":16311,"vw":23.021869},{"c":23.04,"h":23.07,"l":23,"n":48,"o":23,"t":"2026-10-22T15:15:00Z","v":9717,"vw":23.054509},{"c":23.015,"h":23.045,"l":23.01,"n":55,"o":23.01,"t":"2026-10-22T15:30:00Z","v":18128,"vw":23.018991},{"c":23.06,"h":23.06,"l":23.01,"n":36,"o":23.02,"t":"2026-10-22T15:45:00Z","v":2581,"vw":23.033369},{"c":23.04,"h":23.08,"l":23.03,"n":68,"o":23.07,"t":"2026-10-22T16:00:00Z","v":8316,"vw":23.057608},{"c":23.04,"h":23.06,"l":23.04,"n":47,"o":23.05,"t":"2026-10-22T16:15:00Z","v":15305,"vw":23.055662},{"c":22.985,"h":23.035,"l":22.985,"n":41,"o":23.035,"t":"2026-10-22T16:30:00Z","v":5573,"vw":23.004962},{"c":22.95,"h":22.9757,"l":22.85,"n":205,"o":22.975,"t":"2026-10-22T16:45:00Z","v":26776,"vw":22.907533},{"c":22.91,"h":22.945,"l":22.91,"n":43,"o":22.94,"t":"2026-10-22T17:00:00Z","v":6554,"vw":22.935249},{"c":22.96,"h":22.995,"l":22.93,"n":56,"o":22.93,"t":"2026-10-22T17:15:00Z","v":6295,"vw":22.967476},{"c":22.965,"h":22.965,"l":22.93,"n":44,"o":22.96,"t":"2026-10-22T17:30:00Z","v":7849,"vw":22.951403},{"c":22.94,"h":22.97,"l":22.94,"n":47,"o":22.96,"t":"2026-10-22T17:45:00Z","v":4724,"vw":22.952533},{"c":22.9,"h":22.93,"l":22.88,"n":66,"o":22.93,"t":"2026-10-22T18:00:00Z","v":5224,"vw":22.907145},{"c":22.91,"h":22.93,"l":22.895,"n":57,"o":22.895,"t":"2026-10-22T18:15:00Z","v":12320,"vw":22.9206},{"c":22.95,"h":22.95,"l":22.91,"n":64,"o":22.91,"t":"2026-10-22T18:30:00Z","v":10664,"vw":22.924463},{"c":22.965,"h":22.98,"l":22.96,"n":53,"o":22.96,"t":"2026-10-22T18:45:00Z","v":6133,"vw":22.969535},{"c":22.97,"h":22.98,"l":22.955,"n":35,"o":22.98,"t":"2026-10-22T19:00:00Z","v":3602,"vw":22.963763},{"c":23.01,"h":23.015,"l":22.97,"n":42,"o":22.97,"t":"2026-10-22T19:15:00Z","v":5698,"vw":22.994363},{"c":22.975,"h":23.02,"l":22.9709,"n":80,"o":23.01,"t":"2026-10-22T19:30:00Z","v":11539,"vw":22.993558},{"c":23.01,"h":23.02,"l":22.9523,"n":259,"o":22.98,"t":"2026-10-22T19:45:00Z","v":52477,"vw":23.003527},{"c":23,"h":23,"l":23,"n":10,"o":23,"t":"2026-10-22T20:00:00Z","v":37563,"vw":23},{"c":22.97,"h":22.97,"l":22.97,"n":2,"o":22.97,"t":"2026-10-22T20:15:00Z","v":260,"vw":22.97},{"c":22.94,"h":22.95,"l":22.94,"n":3,"o":22.95,"t":"2026-10-22T21:00:00Z","v":8305,"vw":22.949582},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-22T21:15:00Z","v":1000,"vw":23},{"c":23,"h":23,"l":22.9387,"n":3,"o":22.9387,"t":"2026-10-22T22:00:00Z","v":931,"vw":22.958453}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":28.153648123887365,"iv":0.5206968938710184,"gamma":0.052258433006328577,"theta":-0.010490814334526435,"vega":0.011348055850476903,"rho":0.0016268302433711536,"breakevenPct":23.059339669075495},{"delta":0.15,"premium":0.3666206089520484,"strike":29.88827478602731,"iv":0.8002985485830916,"gamma":0.0454155411783676,"theta":-0.021340385623500845,"vega":0.015071912436009303,"rho":0.0023764014720075296,"breakevenPct":31.543023456431996},{"delta":0.2,"premium":0.3181301326595073,"strike":25.722046746683514,"iv":0.42923682880606445,"gamma":0.09679134554643082,"theta":-0.013779532533164877,"vega":0.01758464939987366,"rho":0.0032578430238774324,"breakevenPct":13.218160344969649},{"delta":0.25,"premium":0.45236891977258364,"strike":25.406190777005687,"iv":0.4655286797220467,"gamma":0.1012133291219204,"theta":-0.016938092229943146,"vega":0.01995356917245736,"rho":0.004057650072535989,"breakevenPct":12.428520420775083},{"delta":0.3,"premium":0.5866077068856601,"strike":25.09033480732786,"iv":0.501820530638029,"gamma":0.10563531269740997,"theta":-0.020096651926721415,"vega":0.02232248894504106,"rho":0.0048574571211945465,"breakevenPct":11.638880496580516},{"delta":0.35,"premium":0.6864105504587156,"strike":24.59059633027523,"iv":0.4858344036697248,"gamma":0.11766731651376146,"theta":-0.020713417431192663,"vega":0.02385974770642202,"rho":0.00567608055648275,"breakevenPct":9.900029916234542},{"delta":0.4,"premium":0.7724197247706422,"strike":24.017201834862384,"iv":0.4489077981651376,"gamma":0.1327475917431193,"theta":-0.02031204128440367,"vega":0.025063876146788993,"rho":0.006502241087815881,"breakevenPct":7.780963302752289},{"delta":0.45,"premium":0.8761949924127466,"strike":23.632018209408194,"iv":0.4275610015174507,"gamma":0.14162678300455236,"theta":-0.01971122913505311,"vega":0.025357587253414266,"rho":0.007321691634199918,"breakevenPct":6.557448703569306},{"delta":0.5,"premium":0.9805197268588771,"strike":23.25265553869499,"iv":0.40669605462822456,"gamma":0.15031418816388467,"theta":-0.019104248861911987,"vega":0.025623141122913504,"rho":0.00814093465527625,"breakevenPct":5.3616315893646505},{"delta":0.55,"premium":1.0934895833333336,"strike":22.90335648148148,"iv":0.38785185185185184,"gamma":0.1560420138888889,"theta":-0.018313425925925927,"vega":0.025461747685185183,"rho":0.008957339198277525,"breakevenPct":4.334113325281805},{"delta":0.6,"premium":1.2236979166666666,"strike":22.61400462962963,"iv":0.37303703703703706,"gamma":0.15586840277777778,"theta":-0.01715601851851852,"vega":0.024449016203703704,"rho":0.009768083782003377,"breakevenPct":3.642184983896942},{"delta":0.65,"premium":1.35390625,"strike":22.32465277777778,"iv":0.3582222222222222,"gamma":0.15569479166666667,"theta":-0.01599861111111111,"vega":0.02343628472222222,"rho":0.010578828365729232,"breakevenPct":2.9502566425120773},{"delta":0.7,"premium":1.4841145833333333,"strike":22.035300925925927,"iv":0.34340740740740744,"gamma":0.15552118055555555,"theta":-0.014841203703703704,"vega":0.022423553240740742,"rho":0.011389572949455085,"breakevenPct":2.258328301127214},{"delta":0.75,"premium":1.889184397163121,"strike":21.555217831813575,"iv":0.37518105369807503,"gamma":0.1317041540020263,"theta":-0.014655521783181358,"vega":0.020342958459979736,"rho":0.012012710978302879,"breakevenPct":1.9321836042465086},{"delta":0.8,"premium":2.332446808510639,"strike":21.048632218844983,"iv":0.41342826747720374,"gamma":0.10460182370820664,"theta":-0.014604863221884498,"vega":0.018113981762917928,"rho":0.012609780670368071,"breakevenPct":1.6568653363287955},{"delta":0.85,"premium":3.0946213425129083,"strike":20.222030981067125,"iv":0.4779371772805508,"gamma":0.07586024096385544,"theta":-0.014055421686746988,"vega":0.015021514629948367,"rho":0.012953985959804643,"breakevenPct":1.376749232956674},{"delta":0.9,"premium":3.7331730769230775,"strike":19.490384615384613,"iv":0.48454711538461537,"gamma":0.05438557692307691,"theta":-0.01114807692307692,"vega":0.011142307692307691,"rho":0.01338635384822974,"breakevenPct":0.971989966555182}],"put":[{"delta":0.1,"premium":0.425,"strike":15.859529856481846,"iv":1.1988074138484992,"gamma":0.02269843205619626,"theta":-0.023201298060875345,"vega":0.01134728752029093,"rho":-0.0021934481289462636,"breakevenPct":32.89334845007894},{"delta":0.15,"premium":0.3928886730783463,"strike":19.119257820522307,"iv":0.7126429317670094,"gamma":0.05053991316839285,"theta":-0.01806804479632504,"vega":0.015041121844414324,"rho":-0.003118770663770428,"breakevenPct":18.581003706765383},{"delta":0.2,"premium":0.527281746031746,"strike":20.04563492063492,"iv":0.6656698412698413,"gamma":0.06500436507936509,"theta":-0.020236111111111107,"vega":0.0181140873015873,"rho":-0.004136906536230332,"breakevenPct":15.13759489302967},{"delta":0.25,"premium":0.5782796317606445,"strike":21.02186421173763,"iv":0.5523327963176065,"gamma":0.08879528193325661,"theta":-0.01888469505178366,"vega":0.020567779056386654,"rho":-0.005122317232787095,"breakevenPct":11.114849652273973},{"delta":0.3,"premium":0.6645857307249713,"strike":21.59723820483314,"iv":0.5031958573072497,"gamma":0.1070921749136939,"theta":-0.018481933256616803,"vega":0.02235143843498274,"rho":-0.006128025163939224,"breakevenPct":8.988467503877523},{"delta":0.35,"premium":0.7476757369614513,"strike":22.113378684807255,"iv":0.4578362811791383,"gamma":0.1249907029478458,"theta":-0.01787120181405896,"vega":0.023849433106575963,"rho":-0.007130611425108106,"breakevenPct":7.10563935719216},{"delta":0.4,"premium":0.8232615268329554,"strike":22.491307634164777,"iv":0.42129055177626606,"gamma":0.1419597127739985,"theta":-0.016775207860922146,"vega":0.02468087679516251,"rho":-0.008125913789649414,"breakevenPct":5.791103881165998},{"delta":0.45,"premium":0.8988473167044595,"strike":22.869236583522298,"iv":0.3847448223733938,"gamma":0.15892872260015117,"theta":-0.015679213907785337,"vega":0.025512320483749056,"rho":-0.00912121615419072,"breakevenPct":4.476568405139837},{"delta":0.5,"premium":1.058404046997389,"strike":23.213446475195823,"iv":0.37534438642297646,"gamma":0.16198250652741514,"theta":-0.015193276762402088,"vega":0.025565208877284595,"rho":-0.01016510452957139,"breakevenPct":3.6737285730502927},{"delta":0.55,"premium":1.262385770234987,"strike":23.53981723237598,"iv":0.38030522193211486,"gamma":0.1576744125326371,"theta":-0.01503009138381201,"vega":0.025206201044386423,"rho":-0.011234697430564326,"breakevenPct":3.141602338517428},{"delta":0.6,"premium":1.4663674934725845,"strike":23.866187989556135,"iv":0.38526605744125325,"gamma":0.15336631853785904,"theta":-0.014866906005221933,"vega":0.02484719321148825,"rho":-0.012304290331557258,"breakevenPct":2.609476103984565},{"delta":0.65,"premium":1.713263358778626,"strike":24.225190839694655,"iv":0.38745763358778623,"gamma":0.14581259541984734,"theta":-0.0140793893129771,"vega":0.02375419847328244,"rho":-0.01340352181120386,"breakevenPct":2.122054430799868},{"delta":0.7,"premium":1.9899809160305342,"strike":24.606870229007633,"iv":0.38772480916030533,"gamma":0.13600343511450383,"theta":-0.012858015267175574,"vega":0.02215114503816794,"rho":-0.014523349591270808,"breakevenPct":1.665698639230001},{"delta":0.75,"premium":2.266698473282443,"strike":24.98854961832061,"iv":0.3879919847328244,"gamma":0.12619427480916032,"theta":-0.011636641221374044,"vega":0.020548091603053435,"rho":-0.015643177371337757,"breakevenPct":1.209342847660133},{"delta":0.8,"premium":2.898571428571429,"strike":25.692857142857143,"iv":0.41827785714285715,"gamma":0.10331285714285712,"theta":-0.010629999999999999,"vega":0.01800571428571428,"rho":-0.017026423400986302,"breakevenPct":0.8944099378881987},{"delta":0.85,"premium":3.5199170124481323,"strike":26.394190871369293,"iv":0.4297290456431535,"gamma":0.08265684647302905,"theta":-0.008583817427385895,"vega":0.014929045643153529,"rho":-0.018403619242100037,"breakevenPct":0.5466353959949519},{"delta":0.9,"premium":4.634905660377361,"strike":27.58490566037736,"iv":0.46887169811320767,"gamma":0.05822830188679243,"theta":-0.006450943396226416,"vega":0.011373584905660376,"rho":-0.020165963349338102,"breakevenPct":0.21739130434782916}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":28.153648123887365,"iv":0.5206968938710184,"gamma":0.052258433006328577,"theta":-0.010490814334526435,"vega":0.011348055850476903,"rho":0.0016268302433711536,"breakevenPct":23.059339669075495},{"delta":0.15,"premium":0.3666206089520484,"strike":29.88827478602731,"iv":0.8002985485830916,"gamma":0.0454155411783676,"theta":-0.021340385623500845,"vega":0.015071912436009303,"rho":0.0023764014720075296,"breakevenPct":31.543023456431996},{"delta":0.2,"premium":0.3181301326595073,"strike":25.722046746683514,"iv":0.42923682880606445,"gamma":0.09679134554643082,"theta":-0.013779532533164877,"vega":0.01758464939987366,"rho":0.0032578430238774324,"breakevenPct":13.218160344969649},{"delta":0.25,"premium":0.45236891977258364,"strike":25.406190777005687,"iv":0.4655286797220467,"gamma":0.1012133291219204,"theta":-0.016938092229943146,"vega":0.01995356917245736,"rho":0.004057650072535989,"breakevenPct":12.428520420775083},{"delta":0.3,"premium":0.5866077068856601,"strike":25.09033480732786,"iv":0.501820530638029,"gamma":0.10563531269740997,"theta":-0.020096651926721415,"vega":0.02232248894504106,"rho":0.0048574571211945465,"breakevenPct":11.638880496580516},{"delta":0.35,"premium":0.6864105504587156,"strike":24.59059633027523,"iv":0.4858344036697248,"gamma":0.11766731651376146,"theta":-0.020713417431192663,"vega":0.02385974770642202,"rho":0.00567608055648275,"breakevenPct":9.900029916234542},{"delta":0.4,"premium":0.7724197247706422,"strike":24.017201834862384,"iv":0.4489077981651376,"gamma":0.1327475917431193,"theta":-0.02031204128440367,"vega":0.025063876146788993,"rho":0.006502241087815881,"breakevenPct":7.780963302752289},{"delta":0.45,"premium":0.8761949924127466,"strike":23.632018209408194,"iv":0.4275610015174507,"gamma":0.14162678300455236,"theta":-0.01971122913505311,"vega":0.025357587253414266,"rho":0.007321691634199918,"breakevenPct":6.557448703569306},{"delta":0.5,"premium":0.9805197268588771,"strike":23.25265553869499,"iv":0.40669605462822456,"gamma":0.15031418816388467,"theta":-0.019104248861911987,"vega":0.025623141122913504,"rho":0.00814093465527625,"breakevenPct":5.3616315893646505},{"delta":0.55,"premium":1.0934895833333336,"strike":22.90335648148148,"iv":0.38785185185185184,"gamma":0.1560420138888889,"theta":-0.018313425925925927,"vega":0.025461747685185183,"rho":0.008957339198277525,"breakevenPct":4.334113325281805},{"delta":0.6,"premium":1.2236979166666666,"strike":22.61400462962963,"iv":0.37303703703703706,"gamma":0.15586840277777778,"theta":-0.01715601851851852,"vega":0.024449016203703704,"rho":0.009768083782003377,"breakevenPct":3.642184983896942},{"delta":0.65,"premium":1.35390625,"strike":22.32465277777778,"iv":0.3582222222222222,"gamma":0.15569479166666667,"theta":-0.01599861111111111,"vega":0.02343628472222222,"rho":0.010578828365729232,"breakevenPct":2.9502566425120773},{"delta":0.7,"premium":1.4841145833333333,"strike":22.035300925925927,"iv":0.34340740740740744,"gamma":0.15552118055555555,"theta":-0.014841203703703704,"vega":0.022423553240740742,"rho":0.011389572949455085,"breakevenPct":2.258328301127214},{"delta":0.75,"premium":1.889184397163121,"strike":21.555217831813575,"iv":0.37518105369807503,"gamma":0.1317041540020263,"theta":-0.014655521783181358,"vega":0.020342958459979736,"rho":0.012012710978302879,"breakevenPct":1.9321836042465086},{"delta":0.8,"premium":2.332446808510639,"strike":21.048632218844983,"iv":0.41342826747720374,"gamma":0.10460182370820664,"theta":-0.014604863221884498,"vega":0.018113981762917928,"rho":0.012609780670368071,"breakevenPct":1.6568653363287955},{"delta":0.85,"premium":3.0946213425129083,"strike":20.222030981067125,"iv":0.4779371772805508,"gamma":0.07586024096385544,"theta":-0.014055421686746988,"vega":0.015021514629948367,"rho":0.012953985959804643,"breakevenPct":1.376749232956674},{"delta":0.9,"premium":3.7331730769230775,"strike":19.490384615384613,"iv":0.48454711538461537,"gamma":0.05438557692307691,"theta":-0.01114807692307692,"vega":0.011142307692307691,"rho":0.01338635384822974,"breakevenPct":0.971989966555182}],"put":[{"delta":0.1,"premium":0.425,"strike":15.859529856481846,"iv":1.1988074138484992,"gamma":0.02269843205619626,"theta":-0.023201298060875345,"vega":0.01134728752029093,"rho":-0.0021934481289462636,"breakevenPct":32.89334845007894},{"delta":0.15,"premium":0.3928886730783463,"strike":19.119257820522307,"iv":0.7126429317670094,"gamma":0.05053991316839285,"theta":-0.01806804479632504,"vega":0.015041121844414324,"rho":-0.003118770663770428,"breakevenPct":18.581003706765383},{"delta":0.2,"premium":0.527281746031746,"strike":20.04563492063492,"iv":0.6656698412698413,"gamma":0.06500436507936509,"theta":-0.020236111111111107,"vega":0.0181140873015873,"rho":-0.004136906536230332,"breakevenPct":15.13759489302967},{"delta":0.25,"premium":0.5782796317606445,"strike":21.02186421173763,"iv":0.5523327963176065,"gamma":0.08879528193325661,"theta":-0.01888469505178366,"vega":0.020567779056386654,"rho":-0.005122317232787095,"breakevenPct":11.114849652273973},{"delta":0.3,"premium":0.6645857307249713,"strike":21.59723820483314,"iv":0.5031958573072497,"gamma":0.1070921749136939,"theta":-0.018481933256616803,"vega":0.02235143843498274,"rho":-0.006128025163939224,"breakevenPct":8.988467503877523},{"delta":0.35,"premium":0.7476757369614513,"strike":22.113378684807255,"iv":0.4578362811791383,"gamma":0.1249907029478458,"theta":-0.01787120181405896,"vega":0.023849433106575963,"rho":-0.007130611425108106,"breakevenPct":7.10563935719216},{"delta":0.4,"premium":0.8232615268329554,"strike":22.491307634164777,"iv":0.42129055177626606,"gamma":0.1419597127739985,"theta":-0.016775207860922146,"vega":0.02468087679516251,"rho":-0.008125913789649414,"breakevenPct":5.791103881165998},{"delta":0.45,"premium":0.8988473167044595,"strike":22.869236583522298,"iv":0.3847448223733938,"gamma":0.15892872260015117,"theta":-0.015679213907785337,"vega":0.025512320483749056,"rho":-0.00912121615419072,"breakevenPct":4.476568405139837},{"delta":0.5,"premium":1.058404046997389,"strike":23.213446475195823,"iv":0.37534438642297646,"gamma":0.16198250652741514,"theta":-0.015193276762402088,"vega":0.025565208877284595,"rho":-0.01016510452957139,"breakevenPct":3.6737285730502927},{"delta":0.55,"premium":1.262385770234987,"strike":23.53981723237598,"iv":0.38030522193211486,"gamma":0.1576744125326371,"theta":-0.01503009138381201,"vega":0.025206201044386423,"rho":-0.011234697430564326,"breakevenPct":3.141602338517428},{"delta":0.6,"premium":1.4663674934725845,"strike":23.866187989556135,"iv":0.38526605744125325,"gamma":0.15336631853785904,"theta":-0.014866906005221933,"vega":0.02484719321148825,"rho":-0.012304290331557258,"breakevenPct":2.609476103984565},{"delta":0.65,"premium":1.713263358778626,"strike":24.225190839694655,"iv":0.38745763358778623,"gamma":0.14581259541984734,"theta":-0.0140793893129771,"vega":0.02375419847328244,"rho":-0.01340352181120386,"breakevenPct":2.122054430799868},{"delta":0.7,"premium":1.9899809160305342,"strike":24.606870229007633,"iv":0.38772480916030533,"gamma":0.13600343511450383,"theta":-0.012858015267175574,"vega":0.02215114503816794,"rho":-0.014523349591270808,"breakevenPct":1.665698639230001},{"delta":0.75,"premium":2.266698473282443,"strike":24.98854961832061,"iv":0.3879919847328244,"gamma":0.12619427480916032,"theta":-0.011636641221374044,"vega":0.020548091603053435,"rho":-0.015643177371337757,"breakevenPct":1.209342847660133},{"delta":0.8,"premium":2.898571428571429,"strike":25.692857142857143,"iv":0.41827785714285715,"gamma":0.10331285714285712,"theta":-0.010629999999999999,"vega":0.01800571428571428,"rho":-0.017026423400986302,"breakevenPct":0.8944099378881987},{"delta":0.85,"premium":3.5199170124481323,"strike":26.394190871369293,"iv":0.4297290456431535,"gamma":0.08265684647302905,"theta":-0.008583817427385895,"vega":0.014929045643153529,"rho":-0.018403619242100037,"breakevenPct":0.5466353959949519},{"delta":0.9,"premium":4.634905660377361,"strike":27.58490566037736,"iv":0.46887169811320767,"gamma":0.05822830188679243,"theta":-0.006450943396226416,"vega":0.011373584905660376,"rho":-0.020165963349338102,"breakevenPct":0.21739130434782916}]}},"errors":["fundamentals:provider_http_404"],"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"}}