{"symbol":"KGC","url":"https://intraalpha.com/companies/KGC","capturedAt":"2026-10-21T17:47:56.967Z","state":"ready","quote":{"symbol":"KGC","last_price":23.7401,"prev_close":23.64,"regular_close":23.74,"change":0.1001,"change_pct":0.4234,"regular_change":0.1,"regular_change_pct":0.423,"extended_change":0.0001,"extended_change_pct":0.0004,"bid":23.74,"ask":23.75,"bid_size":2900,"ask_size":3600,"volume":2780326,"vwap":23.782437,"open":23.89,"high":24.03,"low":23.65,"close":23.74,"trade_count":24245,"last_trade_at":"2026-10-21T17:47:31.251130334Z","last_quote_at":"2026-10-21T17:47:55.954825023Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:54.019968111-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"KGC","fetched_at":"2026-10-21T17:47:56.456751+00:00","name":"Kinross Gold Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Kinross Gold Corporation is engaged in the acquisition, exploration and development of gold properties primarily in the United States, the Russian Federation, Brazil, Chile, Ghana and Mauritania. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":28042732000,"ebitda":5385100000,"pe_ratio":8.99,"peg_ratio":1.116,"book_value":8.14,"dividend_per_share":0.155,"dividend_yield":0.0066,"eps":2.63,"revenue_ttm":8470900000,"gross_profit_ttm":5854300000,"profit_margin":0.375,"operating_margin_ttm":0.525,"return_on_assets_ttm":0.214,"return_on_equity_ttm":0.37,"quarterly_earnings_growth":0.648,"quarterly_revenue_growth":0.295,"analyst_target_price":31.11,"analyst_number":6,"beta":1.522,"fifty_two_week_high":38.96,"fifty_two_week_low":21.9,"fifty_day_ma":27.37,"two_hundred_day_ma":29.17,"shares_outstanding":1186241000,"forward_pe":10.58,"price_to_sales":3.311,"price_to_book":3.527,"ev_to_revenue":3.808,"ev_to_ebitda":5.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:56.456751+00:00"},"optionObservedAt":"2026-10-21T17:34:16.345Z","bars":[{"c":23.27,"h":23.27,"l":23.27,"n":5,"o":23.27,"t":"2026-10-14T08:00:00Z","v":219,"vw":23.27},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-14T08:35:00Z","v":1351,"vw":23.28},{"c":23.6035,"h":23.6035,"l":23.6035,"n":5,"o":23.6035,"t":"2026-10-14T11:00:00Z","v":146,"vw":23.6035},{"c":23.35,"h":23.35,"l":23.35,"n":6,"o":23.35,"t":"2026-10-14T11:05:00Z","v":1106,"vw":23.35},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-14T11:25:00Z","v":100,"vw":23.45},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-14T11:35:00Z","v":151,"vw":23.38},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-14T12:00:00Z","v":501,"vw":23.4},{"c":23.316,"h":23.316,"l":23.316,"n":1,"o":23.316,"t":"2026-10-14T12:20:00Z","v":1000,"vw":23.316},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-14T12:25:00Z","v":100,"vw":23.35},{"c":23.0887,"h":23.32,"l":23.05,"n":52,"o":23.32,"t":"2026-10-14T12:30:00Z","v":10100,"vw":23.150332},{"c":23,"h":23,"l":22.88,"n":32,"o":23,"t":"2026-10-14T12:35:00Z","v":5163,"vw":22.995006},{"c":22.88,"h":22.99,"l":22.88,"n":16,"o":22.99,"t":"2026-10-14T12:40:00Z","v":5411,"vw":22.973038},{"c":22.9,"h":22.9,"l":22.85,"n":350,"o":22.88,"t":"2026-10-14T12:45:00Z","v":4340,"vw":22.885965},{"c":22.95,"h":22.95,"l":22.95,"n":8,"o":22.95,"t":"2026-10-14T12:50:00Z","v":2366,"vw":22.95},{"c":22.91,"h":22.92,"l":22.91,"n":6,"o":22.92,"t":"2026-10-14T12:55:00Z","v":1092,"vw":22.910976},{"c":22.8,"h":22.82,"l":22.8,"n":9,"o":22.82,"t":"2026-10-14T13:00:00Z","v":763,"vw":22.816667},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-14T13:05:00Z","v":208,"vw":22.81},{"c":22.88,"h":22.88,"l":22.88,"n":8,"o":22.88,"t":"2026-10-14T13:10:00Z","v":559,"vw":22.88},{"c":22.8,"h":22.8,"l":22.8,"n":6,"o":22.8,"t":"2026-10-14T13:15:00Z","v":530,"vw":22.8},{"c":22.73,"h":22.76,"l":22.71,"n":109,"o":22.76,"t":"2026-10-14T13:20:00Z","v":7634,"vw":22.724361},{"c":22.75,"h":22.87,"l":22.7165,"n":9,"o":22.87,"t":"2026-10-14T13:25:00Z","v":1300,"vw":22.748692},{"c":22.68,"h":22.865,"l":22.66,"n":1901,"o":22.78,"t":"2026-10-14T13:30:00Z","v":310147,"vw":22.767459},{"c":22.7,"h":22.795,"l":22.68,"n":1342,"o":22.68,"t":"2026-10-14T13:35:00Z","v":133792,"vw":22.740944},{"c":22.64,"h":22.69,"l":22.61,"n":1943,"o":22.69,"t":"2026-10-14T13:40:00Z","v":245005,"vw":22.641515},{"c":22.52,"h":22.655,"l":22.51,"n":1607,"o":22.64,"t":"2026-10-14T13:45:00Z","v":186226,"vw":22.566926},{"c":22.495,"h":22.565,"l":22.4801,"n":1444,"o":22.53,"t":"2026-10-14T13:50:00Z","v":203027,"vw":22.516961},{"c":22.41,"h":22.505,"l":22.41,"n":1305,"o":22.5,"t":"2026-10-14T13:55:00Z","v":131976,"vw":22.462672},{"c":22.24,"h":22.43,"l":22.21,"n":2500,"o":22.4,"t":"2026-10-14T14:00:00Z","v":219709,"vw":22.297362},{"c":22.355,"h":22.375,"l":22.21,"n":1857,"o":22.23,"t":"2026-10-14T14:05:00Z","v":179620,"vw":22.283071},{"c":22.33,"h":22.395,"l":22.31,"n":1501,"o":22.365,"t":"2026-10-14T14:10:00Z","v":126509,"vw":22.35134},{"c":22.28,"h":22.385,"l":22.27,"n":1173,"o":22.335,"t":"2026-10-14T14:15:00Z","v":105203,"vw":22.327981},{"c":22.265,"h":22.305,"l":22.23,"n":1194,"o":22.27,"t":"2026-10-14T14:20:00Z","v":113560,"vw":22.269619},{"c":22.29,"h":22.3,"l":22.225,"n":1127,"o":22.2605,"t":"2026-10-14T14:25:00Z","v":92665,"vw":22.263077},{"c":22.29,"h":22.31,"l":22.26,"n":1342,"o":22.29,"t":"2026-10-14T14:30:00Z","v":113801,"vw":22.282486},{"c":22.28,"h":22.34,"l":22.27,"n":2332,"o":22.29,"t":"2026-10-14T14:35:00Z","v":221781,"vw":22.305446},{"c":22.405,"h":22.425,"l":22.275,"n":1305,"o":22.28,"t":"2026-10-14T14:40:00Z","v":122154,"vw":22.345356},{"c":22.33,"h":22.4399,"l":22.33,"n":1191,"o":22.41,"t":"2026-10-14T14:45:00Z","v":98067,"vw":22.391903},{"c":22.25,"h":22.335,"l":22.23,"n":1179,"o":22.33,"t":"2026-10-14T14:50:00Z","v":93742,"vw":22.277701},{"c":22.27,"h":22.27,"l":22.22,"n":1069,"o":22.25,"t":"2026-10-14T14:55:00Z","v":90712,"vw":22.243363},{"c":22.19,"h":22.27,"l":22.18,"n":1185,"o":22.27,"t":"2026-10-14T15:00:00Z","v":123140,"vw":22.222771},{"c":22.11,"h":22.19,"l":22.1,"n":1361,"o":22.19,"t":"2026-10-14T15:05:00Z","v":146419,"vw":22.138542},{"c":22.11,"h":22.145,"l":22.065,"n":1667,"o":22.11,"t":"2026-10-14T15:10:00Z","v":198107,"vw":22.109252},{"c":22.1303,"h":22.165,"l":22.11,"n":787,"o":22.11,"t":"2026-10-14T15:15:00Z","v":83270,"vw":22.142216},{"c":22.195,"h":22.195,"l":22.12,"n":779,"o":22.13,"t":"2026-10-14T15:20:00Z","v":72975,"vw":22.155713},{"c":22.155,"h":22.19,"l":22.14,"n":826,"o":22.19,"t":"2026-10-14T15:25:00Z","v":71605,"vw":22.166162},{"c":22.17,"h":22.1988,"l":22.14,"n":726,"o":22.16,"t":"2026-10-14T15:30:00Z","v":71634,"vw":22.17549},{"c":22.075,"h":22.185,"l":22.06,"n":1156,"o":22.18,"t":"2026-10-14T15:35:00Z","v":104033,"vw":22.116293},{"c":22.05,"h":22.08,"l":22.03,"n":760,"o":22.07,"t":"2026-10-14T15:40:00Z","v":60513,"vw":22.053316},{"c":22.04,"h":22.075,"l":22.04,"n":748,"o":22.055,"t":"2026-10-14T15:45:00Z","v":90512,"vw":22.05572},{"c":22.08,"h":22.095,"l":22.02,"n":986,"o":22.045,"t":"2026-10-14T15:50:00Z","v":122389,"vw":22.051698},{"c":22.0347,"h":22.085,"l":22.02,"n":756,"o":22.08,"t":"2026-10-14T15:55:00Z","v":65891,"vw":22.044078},{"c":22,"h":22.04,"l":21.98,"n":1229,"o":22.03,"t":"2026-10-14T16:00:00Z","v":130096,"vw":22.003964},{"c":22.04,"h":22.06,"l":22,"n":1022,"o":22.005,"t":"2026-10-14T16:05:00Z","v":116864,"vw":22.029797},{"c":21.98,"h":22.045,"l":21.97,"n":768,"o":22.045,"t":"2026-10-14T16:10:00Z","v":73124,"vw":22.004757},{"c":21.985,"h":21.99,"l":21.95,"n":1037,"o":21.985,"t":"2026-10-14T16:15:00Z","v":160482,"vw":21.970305},{"c":21.985,"h":22.01,"l":21.96,"n":711,"o":21.98,"t":"2026-10-14T16:20:00Z","v":72908,"vw":21.976237},{"c":21.99,"h":22.005,"l":21.94,"n":752,"o":21.985,"t":"2026-10-14T16:25:00Z","v":86996,"vw":21.968322},{"c":22.015,"h":22.015,"l":21.95,"n":750,"o":21.99,"t":"2026-10-14T16:30:00Z","v":67051,"vw":21.976096},{"c":22,"h":22.015,"l":21.975,"n":605,"o":22.01,"t":"2026-10-14T16:35:00Z","v":56337,"vw":21.994231},{"c":22.05,"h":22.06,"l":21.99,"n":759,"o":22.005,"t":"2026-10-14T16:40:00Z","v":73449,"vw":22.017443},{"c":22.04,"h":22.07,"l":22.03,"n":827,"o":22.05,"t":"2026-10-14T16:45:00Z","v":79800,"vw":22.051575},{"c":22.045,"h":22.0599,"l":22.03,"n":698,"o":22.045,"t":"2026-10-14T16:50:00Z","v":76874,"vw":22.042099},{"c":22.105,"h":22.105,"l":22.03,"n":594,"o":22.045,"t":"2026-10-14T16:55:00Z","v":86933,"vw":22.071129},{"c":22.045,"h":22.1,"l":22.04,"n":838,"o":22.1,"t":"2026-10-14T17:00:00Z","v":80004,"vw":22.072793},{"c":22.05,"h":22.06,"l":22.04,"n":606,"o":22.04,"t":"2026-10-14T17:05:00Z","v":54117,"vw":22.045773},{"c":22.01,"h":22.055,"l":22.01,"n":747,"o":22.05,"t":"2026-10-14T17:10:00Z","v":64895,"vw":22.029931},{"c":22.03,"h":22.04,"l":22,"n":596,"o":22.01,"t":"2026-10-14T17:15:00Z","v":53248,"vw":22.016154},{"c":22.105,"h":22.105,"l":22.03,"n":639,"o":22.04,"t":"2026-10-14T17:20:00Z","v":70954,"vw":22.061216},{"c":22.105,"h":22.105,"l":22.075,"n":693,"o":22.105,"t":"2026-10-14T17:25:00Z","v":73823,"vw":22.090828},{"c":22.065,"h":22.12,"l":22.05,"n":723,"o":22.105,"t":"2026-10-14T17:30:00Z","v":70214,"vw":22.08601},{"c":22.06,"h":22.065,"l":22.03,"n":576,"o":22.06,"t":"2026-10-14T17:35:00Z","v":59307,"vw":22.045944},{"c":22.05,"h":22.065,"l":22.03,"n":651,"o":22.065,"t":"2026-10-14T17:40:00Z","v":57787,"vw":22.049612},{"c":22.005,"h":22.0499,"l":21.99,"n":1105,"o":22.04,"t":"2026-10-14T17:45:00Z","v":117581,"vw":22.017698},{"c":21.95,"h":22.005,"l":21.93,"n":1088,"o":22.005,"t":"2026-10-14T17:50:00Z","v":99345,"vw":21.954774},{"c":21.955,"h":21.96,"l":21.935,"n":826,"o":21.95,"t":"2026-10-14T17:55:00Z","v":78118,"vw":21.948343},{"c":21.94,"h":21.955,"l":21.91,"n":1023,"o":21.955,"t":"2026-10-14T18:00:00Z","v":99919,"vw":21.934124},{"c":21.94,"h":21.9675,"l":21.92,"n":843,"o":21.945,"t":"2026-10-14T18:05:00Z","v":96388,"vw":21.94583},{"c":21.96,"h":21.985,"l":21.93,"n":914,"o":21.94,"t":"2026-10-14T18:10:00Z","v":106578,"vw":21.956696},{"c":21.955,"h":21.975,"l":21.94,"n":885,"o":21.96,"t":"2026-10-14T18:15:00Z","v":99016,"vw":21.957129},{"c":21.93,"h":21.96,"l":21.91,"n":856,"o":21.95,"t":"2026-10-14T18:20:00Z","v":82451,"vw":21.937686},{"c":21.995,"h":22,"l":21.92,"n":726,"o":21.93,"t":"2026-10-14T18:25:00Z","v":68577,"vw":21.946225},{"c":21.96,"h":22,"l":21.94,"n":736,"o":22,"t":"2026-10-14T18:30:00Z","v":69048,"vw":21.968458},{"c":21.9375,"h":21.965,"l":21.92,"n":881,"o":21.965,"t":"2026-10-14T18:35:00Z","v":82584,"vw":21.941671},{"c":21.9275,"h":21.955,"l":21.91,"n":752,"o":21.93,"t":"2026-10-14T18:40:00Z","v":66271,"vw":21.933151},{"c":21.92,"h":21.935,"l":21.9,"n":984,"o":21.92,"t":"2026-10-14T18:45:00Z","v":110893,"vw":21.922029},{"c":21.96,"h":21.97,"l":21.92,"n":884,"o":21.92,"t":"2026-10-14T18:50:00Z","v":99211,"vw":21.944841},{"c":22.025,"h":22.025,"l":21.95,"n":810,"o":21.97,"t":"2026-10-14T18:55:00Z","v":79009,"vw":21.989416},{"c":21.95,"h":22.025,"l":21.94,"n":857,"o":22.025,"t":"2026-10-14T19:00:00Z","v":88719,"vw":21.969003},{"c":22,"h":22,"l":21.94,"n":564,"o":21.95,"t":"2026-10-14T19:05:00Z","v":67057,"vw":21.961344},{"c":22.03,"h":22.035,"l":21.98,"n":779,"o":22,"t":"2026-10-14T19:10:00Z","v":76812,"vw":22.006188},{"c":22.1,"h":22.105,"l":22.02,"n":994,"o":22.03,"t":"2026-10-14T19:15:00Z","v":96988,"vw":22.058048},{"c":22.11,"h":22.125,"l":22.09,"n":1061,"o":22.1,"t":"2026-10-14T19:20:00Z","v":98172,"vw":22.109719},{"c":22.08,"h":22.115,"l":22.065,"n":1204,"o":22.11,"t":"2026-10-14T19:25:00Z","v":150242,"vw":22.090613},{"c":22.09,"h":22.115,"l":22.07,"n":1288,"o":22.08,"t":"2026-10-14T19:30:00Z","v":172279,"vw":22.091864},{"c":22.065,"h":22.0999,"l":22.04,"n":1031,"o":22.09,"t":"2026-10-14T19:35:00Z","v":117778,"vw":22.069654},{"c":22.08,"h":22.1,"l":22.05,"n":1385,"o":22.07,"t":"2026-10-14T19:40:00Z","v":207979,"vw":22.068708},{"c":22.085,"h":22.11,"l":22.05,"n":1224,"o":22.075,"t":"2026-10-14T19:45:00Z","v":155559,"vw":22.079907},{"c":22.17,"h":22.18,"l":22.09,"n":2582,"o":22.09,"t":"2026-10-14T19:50:00Z","v":399412,"vw":22.14816},{"c":22.215,"h":22.23,"l":22.14,"n":4499,"o":22.17,"t":"2026-10-14T19:55:00Z","v":670530,"vw":22.197068},{"c":22.24,"h":22.24,"l":22.21,"n":51,"o":22.215,"t":"2026-10-14T20:00:00Z","v":874299,"vw":22.239718},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-14T20:05:00Z","v":900,"vw":22.21},{"c":22.15,"h":22.22,"l":22.15,"n":3,"o":22.22,"t":"2026-10-14T20:10:00Z","v":375,"vw":22.191233},{"c":22.26,"h":22.26,"l":22.18,"n":8,"o":22.18,"t":"2026-10-14T20:15:00Z","v":866,"vw":22.216049},{"c":22.19,"h":22.205,"l":22.19,"n":4,"o":22.205,"t":"2026-10-14T20:20:00Z","v":1054,"vw":22.1954},{"c":22.16,"h":22.2,"l":22.16,"n":36,"o":22.2,"t":"2026-10-14T20:25:00Z","v":5810,"vw":22.196542},{"c":22.19,"h":22.19,"l":22.19,"n":7,"o":22.19,"t":"2026-10-14T20:30:00Z","v":770,"vw":22.19},{"c":22.23,"h":22.25,"l":22.18,"n":23,"o":22.23,"t":"2026-10-14T20:50:00Z","v":1920,"vw":22.222397},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-10-14T20:55:00Z","v":200,"vw":22.25},{"c":22.2038,"h":22.2038,"l":22.2038,"n":2,"o":22.2038,"t":"2026-10-14T21:20:00Z","v":113,"vw":22.2038},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-10-14T21:25:00Z","v":211,"vw":22.25},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-14T21:50:00Z","v":247,"vw":22.25},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-14T22:05:00Z","v":240,"vw":22.26},{"c":22.24,"h":22.24,"l":22.24,"n":2,"o":22.24,"t":"2026-10-14T22:10:00Z","v":380,"vw":22.24},{"c":22.25,"h":22.25,"l":22.245,"n":2,"o":22.245,"t":"2026-10-14T22:15:00Z","v":200,"vw":22.2475},{"c":22.2588,"h":22.2588,"l":22.25,"n":4,"o":22.25,"t":"2026-10-14T22:30:00Z","v":525,"vw":22.256688},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-14T23:05:00Z","v":100,"vw":22.26},{"c":22.21,"h":22.26,"l":22.21,"n":4,"o":22.26,"t":"2026-10-14T23:10:00Z","v":321,"vw":22.243223},{"c":22.24,"h":22.24,"l":22.24,"n":2,"o":22.24,"t":"2026-10-14T23:45:00Z","v":750,"vw":22.24},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-14T23:50:00Z","v":100,"vw":22.23},{"c":22.24,"h":22.26,"l":22.21,"n":10,"o":22.21,"t":"2026-10-14T23:55:00Z","v":2164,"vw":22.216164},{"c":22.53,"h":22.53,"l":22.36,"n":34,"o":22.47,"t":"2026-10-15T08:00:00Z","v":2883,"vw":22.478725},{"c":22.6,"h":22.6,"l":22.49,"n":8,"o":22.49,"t":"2026-10-15T08:05:00Z","v":688,"vw":22.573434},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-15T08:20:00Z","v":127,"vw":22.63},{"c":22.6695,"h":22.6695,"l":22.6695,"n":2,"o":22.6695,"t":"2026-10-15T08:25:00Z","v":120,"vw":22.6695},{"c":22.68,"h":22.68,"l":22.68,"n":3,"o":22.68,"t":"2026-10-15T08:30:00Z","v":191,"vw":22.68},{"c":22.6,"h":22.95,"l":22.6,"n":2,"o":22.95,"t":"2026-10-15T09:20:00Z","v":700,"vw":22.7},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-15T09:45:00Z","v":500,"vw":22.6},{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-10-15T09:50:00Z","v":343,"vw":22.66},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-15T10:40:00Z","v":100,"vw":22.7},{"c":22.6,"h":22.65,"l":22.58,"n":12,"o":22.6,"t":"2026-10-15T11:00:00Z","v":1532,"vw":22.613094},{"c":22.65,"h":22.65,"l":22.65,"n":8,"o":22.65,"t":"2026-10-15T11:10:00Z","v":1572,"vw":22.65},{"c":22.7224,"h":22.7224,"l":22.7224,"n":1,"o":22.7224,"t":"2026-10-15T11:15:00Z","v":100,"vw":22.7224},{"c":22.75,"h":22.75,"l":22.59,"n":7,"o":22.59,"t":"2026-10-15T11:20:00Z","v":1020,"vw":22.72082},{"c":22.6,"h":22.66,"l":22.6,"n":4,"o":22.66,"t":"2026-10-15T11:25:00Z","v":1150,"vw":22.616364},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-15T11:30:00Z","v":100,"vw":22.65},{"c":22.7382,"h":22.7382,"l":22.67,"n":10,"o":22.675,"t":"2026-10-15T11:40:00Z","v":800,"vw":22.708815},{"c":22.69,"h":22.69,"l":22.6,"n":4,"o":22.6248,"t":"2026-10-15T11:45:00Z","v":302,"vw":22.638267},{"c":22.61,"h":22.64,"l":22.61,"n":5,"o":22.64,"t":"2026-10-15T11:50:00Z","v":1500,"vw":22.637857},{"c":22.56,"h":22.6,"l":22.56,"n":8,"o":22.6,"t":"2026-10-15T11:55:00Z","v":1840,"vw":22.579279},{"c":22.5,"h":22.5,"l":22.48,"n":4,"o":22.48,"t":"2026-10-15T12:00:00Z","v":2425,"vw":22.480846},{"c":22.5,"h":22.51,"l":22.4,"n":13,"o":22.4,"t":"2026-10-15T12:10:00Z","v":7286,"vw":22.491888},{"c":22.45,"h":22.58,"l":22.45,"n":4,"o":22.58,"t":"2026-10-15T12:25:00Z","v":421,"vw":22.542857},{"c":22.4743,"h":22.51,"l":22.45,"n":13,"o":22.4836,"t":"2026-10-15T12:30:00Z","v":12176,"vw":22.464289},{"c":22.66,"h":22.66,"l":22.62,"n":10,"o":22.62,"t":"2026-10-15T12:35:00Z","v":31141,"vw":22.62033},{"c":22.61,"h":22.61,"l":22.61,"n":5,"o":22.61,"t":"2026-10-15T12:40:00Z","v":304,"vw":22.61},{"c":22.57,"h":22.6,"l":22.57,"n":4,"o":22.6,"t":"2026-10-15T12:55:00Z","v":403,"vw":22.577895},{"c":22.61,"h":22.64,"l":22.59,"n":14,"o":22.59,"t":"2026-10-15T13:00:00Z","v":1591,"vw":22.605089},{"c":22.57,"h":22.61,"l":22.57,"n":11,"o":22.61,"t":"2026-10-15T13:05:00Z","v":1564,"vw":22.57621},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-10-15T13:10:00Z","v":200,"vw":22.58},{"c":22.65,"h":22.65,"l":22.65,"n":6,"o":22.65,"t":"2026-10-15T13:15:00Z","v":196,"vw":22.65},{"c":22.685,"h":22.7,"l":22.685,"n":5,"o":22.7,"t":"2026-10-15T13:20:00Z","v":1510,"vw":22.698987},{"c":22.495,"h":22.62,"l":22.3846,"n":1250,"o":22.6,"t":"2026-10-15T13:30:00Z","v":223546,"vw":22.519005},{"c":22.58,"h":22.63,"l":22.46,"n":1093,"o":22.5,"t":"2026-10-15T13:35:00Z","v":113560,"vw":22.559935},{"c":22.56,"h":22.625,"l":22.54,"n":722,"o":22.58,"t":"2026-10-15T13:40:00Z","v":59914,"vw":22.589198},{"c":22.56,"h":22.62,"l":22.485,"n":1136,"o":22.56,"t":"2026-10-15T13:45:00Z","v":103707,"vw":22.549855},{"c":22.61,"h":22.61,"l":22.53,"n":829,"o":22.555,"t":"2026-10-15T13:50:00Z","v":94526,"vw":22.566884},{"c":22.665,"h":22.715,"l":22.6,"n":1026,"o":22.605,"t":"2026-10-15T13:55:00Z","v":117975,"vw":22.646712},{"c":22.795,"h":22.815,"l":22.645,"n":1552,"o":22.665,"t":"2026-10-15T14:00:00Z","v":187689,"vw":22.738895},{"c":22.74,"h":22.809,"l":22.73,"n":1091,"o":22.7899,"t":"2026-10-15T14:05:00Z","v":158725,"vw":22.783039},{"c":22.805,"h":22.81,"l":22.73,"n":902,"o":22.74,"t":"2026-10-15T14:10:00Z","v":99701,"vw":22.767952},{"c":22.835,"h":22.845,"l":22.745,"n":815,"o":22.81,"t":"2026-10-15T14:15:00Z","v":68781,"vw":22.791744},{"c":22.905,"h":22.91,"l":22.825,"n":905,"o":22.835,"t":"2026-10-15T14:20:00Z","v":98720,"vw":22.859949},{"c":22.98,"h":23.015,"l":22.905,"n":865,"o":22.905,"t":"2026-10-15T14:25:00Z","v":75305,"vw":22.978413},{"c":23.0399,"h":23.05,"l":22.975,"n":843,"o":22.985,"t":"2026-10-15T14:30:00Z","v":82608,"vw":23.013425},{"c":23.13,"h":23.13,"l":23.01,"n":752,"o":23.035,"t":"2026-10-15T14:35:00Z","v":75758,"vw":23.055496},{"c":23.105,"h":23.1652,"l":23.095,"n":918,"o":23.1388,"t":"2026-10-15T14:40:00Z","v":80349,"vw":23.123086},{"c":23.125,"h":23.13,"l":23.075,"n":1057,"o":23.1,"t":"2026-10-15T14:45:00Z","v":108552,"vw":23.105153},{"c":23.19,"h":23.24,"l":23.125,"n":962,"o":23.125,"t":"2026-10-15T14:50:00Z","v":76721,"vw":23.195758},{"c":23.145,"h":23.215,"l":23.135,"n":676,"o":23.19,"t":"2026-10-15T14:55:00Z","v":54011,"vw":23.177981},{"c":23.18,"h":23.205,"l":23.13,"n":727,"o":23.145,"t":"2026-10-15T15:00:00Z","v":60922,"vw":23.173709},{"c":23.21,"h":23.215,"l":23.145,"n":547,"o":23.18,"t":"2026-10-15T15:05:00Z","v":54754,"vw":23.185782},{"c":23.255,"h":23.26,"l":23.205,"n":597,"o":23.205,"t":"2026-10-15T15:10:00Z","v":70395,"vw":23.230308},{"c":23.255,"h":23.28,"l":23.225,"n":662,"o":23.255,"t":"2026-10-15T15:15:00Z","v":81950,"vw":23.261189},{"c":23.29,"h":23.305,"l":23.25,"n":592,"o":23.25,"t":"2026-10-15T15:20:00Z","v":66296,"vw":23.2786},{"c":23.235,"h":23.295,"l":23.21,"n":725,"o":23.285,"t":"2026-10-15T15:25:00Z","v":88978,"vw":23.253575},{"c":23.265,"h":23.27,"l":23.225,"n":679,"o":23.235,"t":"2026-10-15T15:30:00Z","v":118421,"vw":23.247061},{"c":23.25,"h":23.275,"l":23.215,"n":421,"o":23.27,"t":"2026-10-15T15:35:00Z","v":35830,"vw":23.242643},{"c":23.235,"h":23.28,"l":23.22,"n":520,"o":23.25,"t":"2026-10-15T15:40:00Z","v":58586,"vw":23.246542},{"c":23.2,"h":23.245,"l":23.165,"n":533,"o":23.235,"t":"2026-10-15T15:45:00Z","v":62246,"vw":23.20187},{"c":23.24,"h":23.255,"l":23.19,"n":493,"o":23.195,"t":"2026-10-15T15:50:00Z","v":42845,"vw":23.228777},{"c":23.28,"h":23.29,"l":23.245,"n":773,"o":23.245,"t":"2026-10-15T15:55:00Z","v":58434,"vw":23.267657},{"c":23.245,"h":23.29,"l":23.23,"n":470,"o":23.285,"t":"2026-10-15T16:00:00Z","v":40410,"vw":23.254227},{"c":23.26,"h":23.26,"l":23.23,"n":483,"o":23.25,"t":"2026-10-15T16:05:00Z","v":63363,"vw":23.249782},{"c":23.21,"h":23.26,"l":23.195,"n":708,"o":23.255,"t":"2026-10-15T16:10:00Z","v":61382,"vw":23.226631},{"c":23.22,"h":23.229,"l":23.2,"n":437,"o":23.205,"t":"2026-10-15T16:15:00Z","v":34918,"vw":23.217512},{"c":23.245,"h":23.255,"l":23.22,"n":431,"o":23.22,"t":"2026-10-15T16:20:00Z","v":48487,"vw":23.232799},{"c":23.265,"h":23.285,"l":23.24,"n":380,"o":23.24,"t":"2026-10-15T16:25:00Z","v":31847,"vw":23.264332},{"c":23.255,"h":23.27,"l":23.23,"n":491,"o":23.265,"t":"2026-10-15T16:30:00Z","v":45746,"vw":23.249836},{"c":23.28,"h":23.295,"l":23.245,"n":557,"o":23.25,"t":"2026-10-15T16:35:00Z","v":50118,"vw":23.271242},{"c":23.285,"h":23.295,"l":23.275,"n":455,"o":23.275,"t":"2026-10-15T16:40:00Z","v":65051,"vw":23.284783},{"c":23.3,"h":23.305,"l":23.28,"n":414,"o":23.285,"t":"2026-10-15T16:45:00Z","v":37989,"vw":23.294132},{"c":23.285,"h":23.31,"l":23.275,"n":338,"o":23.29,"t":"2026-10-15T16:50:00Z","v":23632,"vw":23.290506},{"c":23.27,"h":23.285,"l":23.26,"n":399,"o":23.28,"t":"2026-10-15T16:55:00Z","v":35009,"vw":23.273921},{"c":23.3,"h":23.305,"l":23.26,"n":410,"o":23.27,"t":"2026-10-15T17:00:00Z","v":40133,"vw":23.285769},{"c":23.285,"h":23.3,"l":23.27,"n":318,"o":23.295,"t":"2026-10-15T17:05:00Z","v":25493,"vw":23.283447},{"c":23.275,"h":23.29,"l":23.2713,"n":411,"o":23.29,"t":"2026-10-15T17:10:00Z","v":39000,"vw":23.280868},{"c":23.305,"h":23.33,"l":23.265,"n":546,"o":23.275,"t":"2026-10-15T17:15:00Z","v":47832,"vw":23.296128},{"c":23.29,"h":23.31,"l":23.285,"n":459,"o":23.31,"t":"2026-10-15T17:20:00Z","v":39821,"vw":23.297486},{"c":23.245,"h":23.3,"l":23.235,"n":473,"o":23.285,"t":"2026-10-15T17:25:00Z","v":44925,"vw":23.264694},{"c":23.29,"h":23.29,"l":23.24,"n":512,"o":23.24,"t":"2026-10-15T17:30:00Z","v":56696,"vw":23.25919},{"c":23.275,"h":23.295,"l":23.265,"n":418,"o":23.285,"t":"2026-10-15T17:35:00Z","v":36216,"vw":23.277498},{"c":23.29,"h":23.31,"l":23.275,"n":356,"o":23.28,"t":"2026-10-15T17:40:00Z","v":27109,"vw":23.291353},{"c":23.3,"h":23.32,"l":23.285,"n":423,"o":23.285,"t":"2026-10-15T17:45:00Z","v":41745,"vw":23.30462},{"c":23.295,"h":23.31,"l":23.295,"n":457,"o":23.295,"t":"2026-10-15T17:50:00Z","v":39438,"vw":23.300095},{"c":23.325,"h":23.33,"l":23.295,"n":354,"o":23.295,"t":"2026-10-15T17:55:00Z","v":19851,"vw":23.309356},{"c":23.37,"h":23.375,"l":23.325,"n":688,"o":23.325,"t":"2026-10-15T18:00:00Z","v":69979,"vw":23.354811},{"c":23.35,"h":23.38,"l":23.345,"n":502,"o":23.37,"t":"2026-10-15T18:05:00Z","v":44079,"vw":23.366417},{"c":23.34,"h":23.355,"l":23.335,"n":414,"o":23.345,"t":"2026-10-15T18:10:00Z","v":23954,"vw":23.345622},{"c":23.345,"h":23.35,"l":23.33,"n":431,"o":23.34,"t":"2026-10-15T18:15:00Z","v":28266,"vw":23.340499},{"c":23.37,"h":23.37,"l":23.33,"n":346,"o":23.34,"t":"2026-10-15T18:20:00Z","v":27359,"vw":23.349361},{"c":23.39,"h":23.4,"l":23.365,"n":392,"o":23.365,"t":"2026-10-15T18:25:00Z","v":30594,"vw":23.387457},{"c":23.455,"h":23.46,"l":23.39,"n":1074,"o":23.395,"t":"2026-10-15T18:30:00Z","v":151638,"vw":23.435796},{"c":23.445,"h":23.47,"l":23.445,"n":496,"o":23.46,"t":"2026-10-15T18:35:00Z","v":54059,"vw":23.454397},{"c":23.475,"h":23.4799,"l":23.45,"n":402,"o":23.45,"t":"2026-10-15T18:40:00Z","v":49539,"vw":23.467112},{"c":23.505,"h":23.51,"l":23.46,"n":548,"o":23.475,"t":"2026-10-15T18:45:00Z","v":65338,"vw":23.492127},{"c":23.525,"h":23.55,"l":23.505,"n":680,"o":23.505,"t":"2026-10-15T18:50:00Z","v":81734,"vw":23.528866},{"c":23.555,"h":23.555,"l":23.525,"n":546,"o":23.53,"t":"2026-10-15T18:55:00Z","v":55425,"vw":23.535951},{"c":23.625,"h":23.63,"l":23.56,"n":919,"o":23.56,"t":"2026-10-15T19:00:00Z","v":97699,"vw":23.604497},{"c":23.6042,"h":23.62,"l":23.5706,"n":705,"o":23.62,"t":"2026-10-15T19:05:00Z","v":93411,"vw":23.60288},{"c":23.63,"h":23.63,"l":23.585,"n":616,"o":23.605,"t":"2026-10-15T19:10:00Z","v":48630,"vw":23.603982},{"c":23.615,"h":23.67,"l":23.61,"n":778,"o":23.64,"t":"2026-10-15T19:15:00Z","v":79912,"vw":23.639052},{"c":23.67,"h":23.69,"l":23.605,"n":779,"o":23.61,"t":"2026-10-15T19:20:00Z","v":80260,"vw":23.653885},{"c":23.63,"h":23.69,"l":23.625,"n":924,"o":23.675,"t":"2026-10-15T19:25:00Z","v":87842,"vw":23.669825},{"c":23.625,"h":23.64,"l":23.5901,"n":1041,"o":23.6225,"t":"2026-10-15T19:30:00Z","v":143601,"vw":23.618398},{"c":23.665,"h":23.675,"l":23.625,"n":949,"o":23.625,"t":"2026-10-15T19:35:00Z","v":99085,"vw":23.656076},{"c":23.75,"h":23.75,"l":23.66,"n":1721,"o":23.67,"t":"2026-10-15T19:40:00Z","v":226903,"vw":23.710214},{"c":23.815,"h":23.82,"l":23.75,"n":1992,"o":23.755,"t":"2026-10-15T19:45:00Z","v":350704,"vw":23.776056},{"c":23.815,"h":23.87,"l":23.79,"n":3278,"o":23.81,"t":"2026-10-15T19:50:00Z","v":651686,"vw":23.835053},{"c":23.84,"h":23.86,"l":23.775,"n":5946,"o":23.81,"t":"2026-10-15T19:55:00Z","v":987687,"vw":23.810342},{"c":23.9,"h":23.9,"l":23.85,"n":29,"o":23.85,"t":"2026-10-15T20:00:00Z","v":1004825,"vw":23.850011},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-15T20:15:00Z","v":113,"vw":23.7},{"c":23.8737,"h":23.8737,"l":23.8737,"n":1,"o":23.8737,"t":"2026-10-15T20:25:00Z","v":100,"vw":23.8737},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-15T20:30:00Z","v":110,"vw":23.8},{"c":23.82,"h":23.82,"l":23.82,"n":2,"o":23.82,"t":"2026-10-15T20:40:00Z","v":265,"vw":23.82},{"c":23.8659,"h":23.8659,"l":23.8659,"n":21,"o":23.8659,"t":"2026-10-15T20:45:00Z","v":700,"vw":23.8659},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-15T20:50:00Z","v":350,"vw":23.85},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-15T20:55:00Z","v":2000,"vw":23.83},{"c":23.83,"h":23.83,"l":23.82,"n":4,"o":23.82,"t":"2026-10-15T21:10:00Z","v":800,"vw":23.825},{"c":23.87,"h":23.87,"l":23.83,"n":11,"o":23.87,"t":"2026-10-15T21:30:00Z","v":4607,"vw":23.868552},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-15T21:50:00Z","v":10000,"vw":23.87},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-15T21:55:00Z","v":100,"vw":23.86},{"c":23.846,"h":23.846,"l":23.846,"n":2,"o":23.846,"t":"2026-10-15T22:25:00Z","v":600,"vw":23.846},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-15T22:30:00Z","v":100,"vw":23.83},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-15T22:35:00Z","v":100,"vw":23.83},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-15T22:40:00Z","v":184,"vw":23.85},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-15T22:45:00Z","v":148,"vw":23.85},{"c":23.84,"h":23.84,"l":23.84,"n":2,"o":23.84,"t":"2026-10-15T22:50:00Z","v":2001,"vw":23.84},{"c":23.82,"h":23.83,"l":23.82,"n":17,"o":23.83,"t":"2026-10-15T23:00:00Z","v":2283,"vw":23.825168},{"c":23.8321,"h":23.8321,"l":23.8321,"n":1,"o":23.8321,"t":"2026-10-15T23:40:00Z","v":100,"vw":23.8321},{"c":23.93,"h":23.93,"l":23.85,"n":11,"o":23.85,"t":"2026-10-16T08:00:00Z","v":1946,"vw":23.909177},{"c":23.94,"h":23.94,"l":23.94,"n":3,"o":23.94,"t":"2026-10-16T10:55:00Z","v":420,"vw":23.94},{"c":23.81,"h":23.93,"l":23.81,"n":45,"o":23.93,"t":"2026-10-16T11:00:00Z","v":2400,"vw":23.872641},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-16T11:15:00Z","v":400,"vw":23.85},{"c":23.96,"h":24,"l":23.82,"n":90,"o":23.91,"t":"2026-10-16T11:25:00Z","v":11642,"vw":23.964595},{"c":24,"h":24,"l":23.99,"n":13,"o":23.99,"t":"2026-10-16T11:30:00Z","v":2784,"vw":23.997965},{"c":23.96,"h":24,"l":23.93,"n":19,"o":24,"t":"2026-10-16T11:35:00Z","v":2734,"vw":23.961203},{"c":23.96,"h":24,"l":23.96,"n":142,"o":24,"t":"2026-10-16T11:40:00Z","v":18624,"vw":23.998021},{"c":24,"h":24,"l":23.95,"n":22,"o":23.95,"t":"2026-10-16T11:45:00Z","v":6251,"vw":23.990181},{"c":23.98,"h":24,"l":23.88,"n":57,"o":23.98,"t":"2026-10-16T11:50:00Z","v":6919,"vw":23.957684},{"c":23.88,"h":23.88,"l":23.88,"n":3,"o":23.88,"t":"2026-10-16T12:00:00Z","v":338,"vw":23.88},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-16T12:10:00Z","v":100,"vw":23.88},{"c":23.88,"h":23.89,"l":23.88,"n":3,"o":23.89,"t":"2026-10-16T12:20:00Z","v":243,"vw":23.885833},{"c":23.99,"h":23.99,"l":23.95,"n":9,"o":23.95,"t":"2026-10-16T12:30:00Z","v":1744,"vw":23.963452},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-10-16T12:35:00Z","v":902,"vw":23.94},{"c":23.95,"h":24.01,"l":23.94,"n":61,"o":23.94,"t":"2026-10-16T12:40:00Z","v":13741,"vw":23.988458},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-16T12:45:00Z","v":617,"vw":23.95},{"c":23.8,"h":23.83,"l":23.8,"n":7,"o":23.83,"t":"2026-10-16T12:55:00Z","v":982,"vw":23.803348},{"c":23.85,"h":23.85,"l":23.84,"n":25,"o":23.84,"t":"2026-10-16T13:10:00Z","v":3526,"vw":23.848333},{"c":23.76,"h":23.87,"l":23.75,"n":12,"o":23.87,"t":"2026-10-16T13:15:00Z","v":2059,"vw":23.78657},{"c":23.7,"h":23.73,"l":23.7,"n":12,"o":23.73,"t":"2026-10-16T13:20:00Z","v":2955,"vw":23.70735},{"c":23.77,"h":23.77,"l":23.65,"n":23,"o":23.7,"t":"2026-10-16T13:25:00Z","v":3924,"vw":23.719668},{"c":23.89,"h":23.935,"l":23.68,"n":853,"o":23.68,"t":"2026-10-16T13:30:00Z","v":150721,"vw":23.846773},{"c":24.02,"h":24.0375,"l":23.855,"n":926,"o":23.89,"t":"2026-10-16T13:35:00Z","v":117186,"vw":23.967221},{"c":24.165,"h":24.195,"l":24.01,"n":749,"o":24.02,"t":"2026-10-16T13:40:00Z","v":103034,"vw":24.100189},{"c":24.065,"h":24.165,"l":24.03,"n":769,"o":24.165,"t":"2026-10-16T13:45:00Z","v":85950,"vw":24.086268},{"c":24.17,"h":24.185,"l":24.05,"n":870,"o":24.07,"t":"2026-10-16T13:50:00Z","v":80687,"vw":24.11843},{"c":24.19,"h":24.23,"l":24.145,"n":849,"o":24.175,"t":"2026-10-16T13:55:00Z","v":57016,"vw":24.189724},{"c":24.06,"h":24.255,"l":24.03,"n":1276,"o":24.19,"t":"2026-10-16T14:00:00Z","v":125703,"vw":24.16338},{"c":24.125,"h":24.13,"l":24.03,"n":953,"o":24.055,"t":"2026-10-16T14:05:00Z","v":77572,"vw":24.086128},{"c":24.1518,"h":24.19,"l":24.12,"n":1002,"o":24.12,"t":"2026-10-16T14:10:00Z","v":91572,"vw":24.163882},{"c":24.23,"h":24.24,"l":24.155,"n":919,"o":24.16,"t":"2026-10-16T14:15:00Z","v":76590,"vw":24.210822},{"c":24.345,"h":24.35,"l":24.22,"n":1067,"o":24.235,"t":"2026-10-16T14:20:00Z","v":113576,"vw":24.282637},{"c":24.365,"h":24.415,"l":24.35,"n":974,"o":24.35,"t":"2026-10-16T14:25:00Z","v":93998,"vw":24.386441},{"c":24.325,"h":24.4199,"l":24.32,"n":1004,"o":24.3684,"t":"2026-10-16T14:30:00Z","v":84802,"vw":24.368739},{"c":24.265,"h":24.325,"l":24.235,"n":903,"o":24.325,"t":"2026-10-16T14:35:00Z","v":94479,"vw":24.268297},{"c":24.28,"h":24.32,"l":24.255,"n":556,"o":24.265,"t":"2026-10-16T14:40:00Z","v":46915,"vw":24.283348},{"c":24.305,"h":24.31,"l":24.265,"n":550,"o":24.28,"t":"2026-10-16T14:45:00Z","v":44207,"vw":24.283043},{"c":24.355,"h":24.375,"l":24.31,"n":601,"o":24.31,"t":"2026-10-16T14:50:00Z","v":50493,"vw":24.347555},{"c":24.33,"h":24.375,"l":24.315,"n":651,"o":24.36,"t":"2026-10-16T14:55:00Z","v":55598,"vw":24.34733},{"c":24.355,"h":24.355,"l":24.29,"n":537,"o":24.325,"t":"2026-10-16T15:00:00Z","v":38030,"vw":24.321205},{"c":24.3187,"h":24.3799,"l":24.28,"n":708,"o":24.355,"t":"2026-10-16T15:05:00Z","v":59105,"vw":24.331282},{"c":24.195,"h":24.325,"l":24.195,"n":704,"o":24.32,"t":"2026-10-16T15:10:00Z","v":70834,"vw":24.26444},{"c":24.195,"h":24.215,"l":24.16,"n":625,"o":24.2,"t":"2026-10-16T15:15:00Z","v":53833,"vw":24.192327},{"c":24.105,"h":24.2,"l":24.07,"n":601,"o":24.195,"t":"2026-10-16T15:20:00Z","v":48941,"vw":24.138468},{"c":24.095,"h":24.15,"l":24.09,"n":646,"o":24.11,"t":"2026-10-16T15:25:00Z","v":46067,"vw":24.118038},{"c":24.13,"h":24.135,"l":24.07,"n":618,"o":24.095,"t":"2026-10-16T15:30:00Z","v":48465,"vw":24.110681},{"c":24.075,"h":24.14,"l":24.0625,"n":554,"o":24.125,"t":"2026-10-16T15:35:00Z","v":47318,"vw":24.105498},{"c":24.035,"h":24.095,"l":24.035,"n":529,"o":24.07,"t":"2026-10-16T15:40:00Z","v":45755,"vw":24.068918},{"c":24.035,"h":24.1,"l":24.02,"n":619,"o":24.04,"t":"2026-10-16T15:45:00Z","v":59783,"vw":24.054895},{"c":23.99,"h":24.035,"l":23.985,"n":725,"o":24.035,"t":"2026-10-16T15:50:00Z","v":86523,"vw":24.01487},{"c":23.945,"h":24.01,"l":23.945,"n":524,"o":23.975,"t":"2026-10-16T15:55:00Z","v":41808,"vw":23.976562},{"c":23.9103,"h":23.955,"l":23.845,"n":797,"o":23.945,"t":"2026-10-16T16:00:00Z","v":63882,"vw":23.903315},{"c":23.895,"h":23.97,"l":23.88,"n":523,"o":23.9125,"t":"2026-10-16T16:05:00Z","v":41653,"vw":23.920027},{"c":23.96,"h":23.97,"l":23.885,"n":470,"o":23.89,"t":"2026-10-16T16:10:00Z","v":43725,"vw":23.925723},{"c":23.935,"h":23.99,"l":23.905,"n":669,"o":23.965,"t":"2026-10-16T16:15:00Z","v":66984,"vw":23.935693},{"c":23.955,"h":23.97,"l":23.915,"n":458,"o":23.93,"t":"2026-10-16T16:20:00Z","v":59647,"vw":23.954113},{"c":23.925,"h":23.975,"l":23.905,"n":445,"o":23.955,"t":"2026-10-16T16:25:00Z","v":44304,"vw":23.94915},{"c":23.85,"h":23.925,"l":23.85,"n":420,"o":23.92,"t":"2026-10-16T16:30:00Z","v":53099,"vw":23.875878},{"c":23.85,"h":23.865,"l":23.81,"n":499,"o":23.86,"t":"2026-10-16T16:35:00Z","v":53284,"vw":23.840431},{"c":23.945,"h":23.945,"l":23.85,"n":531,"o":23.855,"t":"2026-10-16T16:40:00Z","v":57597,"vw":23.889923},{"c":23.86,"h":23.945,"l":23.84,"n":609,"o":23.945,"t":"2026-10-16T16:45:00Z","v":59759,"vw":23.907015},{"c":23.88,"h":23.885,"l":23.84,"n":319,"o":23.86,"t":"2026-10-16T16:50:00Z","v":30170,"vw":23.858348},{"c":23.875,"h":23.88,"l":23.85,"n":264,"o":23.88,"t":"2026-10-16T16:55:00Z","v":20205,"vw":23.868213},{"c":23.81,"h":23.875,"l":23.7812,"n":405,"o":23.875,"t":"2026-10-16T17:00:00Z","v":44318,"vw":23.829892},{"c":23.8,"h":23.82,"l":23.755,"n":533,"o":23.805,"t":"2026-10-16T17:05:00Z","v":62217,"vw":23.792932},{"c":23.755,"h":23.81,"l":23.75,"n":339,"o":23.805,"t":"2026-10-16T17:10:00Z","v":33818,"vw":23.783663},{"c":23.805,"h":23.8088,"l":23.725,"n":539,"o":23.75,"t":"2026-10-16T17:15:00Z","v":88375,"vw":23.758132},{"c":23.815,"h":23.82,"l":23.78,"n":349,"o":23.805,"t":"2026-10-16T17:20:00Z","v":32577,"vw":23.802021},{"c":23.84,"h":23.85,"l":23.8,"n":342,"o":23.82,"t":"2026-10-16T17:25:00Z","v":35882,"vw":23.823084},{"c":23.875,"h":23.875,"l":23.815,"n":343,"o":23.845,"t":"2026-10-16T17:30:00Z","v":40953,"vw":23.845781},{"c":23.83,"h":23.8775,"l":23.825,"n":482,"o":23.875,"t":"2026-10-16T17:35:00Z","v":49155,"vw":23.850621},{"c":23.92,"h":23.965,"l":23.835,"n":776,"o":23.845,"t":"2026-10-16T17:40:00Z","v":71843,"vw":23.917633},{"c":23.895,"h":23.925,"l":23.89,"n":369,"o":23.92,"t":"2026-10-16T17:45:00Z","v":25601,"vw":23.902439},{"c":23.855,"h":23.895,"l":23.845,"n":411,"o":23.895,"t":"2026-10-16T17:50:00Z","v":34853,"vw":23.864989},{"c":23.81,"h":23.8599,"l":23.81,"n":509,"o":23.8599,"t":"2026-10-16T17:55:00Z","v":58317,"vw":23.828407},{"c":23.79,"h":23.82,"l":23.76,"n":476,"o":23.815,"t":"2026-10-16T18:00:00Z","v":45226,"vw":23.794714},{"c":23.84,"h":23.845,"l":23.78,"n":564,"o":23.79,"t":"2026-10-16T18:05:00Z","v":52312,"vw":23.822391},{"c":23.83,"h":23.84,"l":23.8,"n":337,"o":23.84,"t":"2026-10-16T18:10:00Z","v":50289,"vw":23.812915},{"c":23.825,"h":23.84,"l":23.805,"n":740,"o":23.84,"t":"2026-10-16T18:15:00Z","v":96273,"vw":23.822866},{"c":23.785,"h":23.8299,"l":23.765,"n":589,"o":23.825,"t":"2026-10-16T18:20:00Z","v":78068,"vw":23.793573},{"c":23.775,"h":23.8,"l":23.752,"n":403,"o":23.79,"t":"2026-10-16T18:25:00Z","v":30578,"vw":23.769937},{"c":23.745,"h":23.78,"l":23.72,"n":418,"o":23.7701,"t":"2026-10-16T18:30:00Z","v":43894,"vw":23.752288},{"c":23.725,"h":23.755,"l":23.71,"n":405,"o":23.745,"t":"2026-10-16T18:35:00Z","v":44949,"vw":23.728292},{"c":23.7102,"h":23.7401,"l":23.6901,"n":428,"o":23.73,"t":"2026-10-16T18:40:00Z","v":67766,"vw":23.715221},{"c":23.72,"h":23.725,"l":23.6925,"n":444,"o":23.71,"t":"2026-10-16T18:45:00Z","v":53751,"vw":23.709446},{"c":23.715,"h":23.73,"l":23.69,"n":411,"o":23.7288,"t":"2026-10-16T18:50:00Z","v":33449,"vw":23.707916},{"c":23.76,"h":23.76,"l":23.695,"n":433,"o":23.71,"t":"2026-10-16T18:55:00Z","v":32699,"vw":23.727704},{"c":23.74,"h":23.785,"l":23.73,"n":533,"o":23.75,"t":"2026-10-16T19:00:00Z","v":49359,"vw":23.757177},{"c":23.76,"h":23.79,"l":23.735,"n":529,"o":23.75,"t":"2026-10-16T19:05:00Z","v":53442,"vw":23.761465},{"c":23.825,"h":23.825,"l":23.755,"n":462,"o":23.76,"t":"2026-10-16T19:10:00Z","v":44716,"vw":23.786906},{"c":23.825,"h":23.85,"l":23.8008,"n":477,"o":23.82,"t":"2026-10-16T19:15:00Z","v":51860,"vw":23.823767},{"c":23.855,"h":23.86,"l":23.82,"n":483,"o":23.82,"t":"2026-10-16T19:20:00Z","v":38940,"vw":23.852829},{"c":23.885,"h":23.885,"l":23.835,"n":700,"o":23.85,"t":"2026-10-16T19:25:00Z","v":59310,"vw":23.851469},{"c":23.87,"h":23.92,"l":23.855,"n":831,"o":23.9,"t":"2026-10-16T19:30:00Z","v":73772,"vw":23.888894},{"c":23.915,"h":23.92,"l":23.87,"n":864,"o":23.875,"t":"2026-10-16T19:35:00Z","v":67611,"vw":23.896104},{"c":23.885,"h":23.918,"l":23.875,"n":828,"o":23.915,"t":"2026-10-16T19:40:00Z","v":64981,"vw":23.892689},{"c":23.92,"h":23.935,"l":23.88,"n":1594,"o":23.885,"t":"2026-10-16T19:45:00Z","v":177801,"vw":23.91476},{"c":23.96,"h":23.99,"l":23.91,"n":3142,"o":23.925,"t":"2026-10-16T19:50:00Z","v":424364,"vw":23.929646},{"c":24.01,"h":24.055,"l":23.96,"n":4664,"o":23.965,"t":"2026-10-16T19:55:00Z","v":699513,"vw":24.011781},{"c":24.02,"h":24.02,"l":24.02,"n":25,"o":24.02,"t":"2026-10-16T20:00:00Z","v":485487,"vw":24.02},{"c":24,"h":24,"l":23.9542,"n":2,"o":23.9542,"t":"2026-10-16T20:05:00Z","v":444,"vw":23.975656},{"c":23.97,"h":23.97,"l":23.97,"n":2,"o":23.97,"t":"2026-10-16T20:15:00Z","v":416,"vw":23.97},{"c":23.95,"h":24.0098,"l":23.95,"n":4,"o":23.97,"t":"2026-10-16T20:20:00Z","v":1521,"vw":23.988053},{"c":23.97,"h":23.97,"l":23.97,"n":3,"o":23.97,"t":"2026-10-16T20:25:00Z","v":586,"vw":23.97},{"c":23.99,"h":23.99,"l":23.99,"n":68,"o":23.99,"t":"2026-10-16T20:35:00Z","v":4935,"vw":23.99},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-16T20:40:00Z","v":100,"vw":23.97},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-16T21:05:00Z","v":1000,"vw":24.06},{"c":24,"h":24.06,"l":24,"n":2,"o":24.06,"t":"2026-10-16T21:10:00Z","v":700,"vw":24.034286},{"c":23.98,"h":23.98,"l":23.98,"n":4,"o":23.98,"t":"2026-10-16T21:30:00Z","v":540,"vw":23.98},{"c":23.98,"h":23.98,"l":23.98,"n":2,"o":23.98,"t":"2026-10-16T21:50:00Z","v":190,"vw":23.98},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T22:00:00Z","v":100,"vw":24},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-16T22:15:00Z","v":100,"vw":23.94},{"c":23.99,"h":23.99,"l":23.99,"n":2,"o":23.99,"t":"2026-10-16T22:40:00Z","v":167,"vw":23.99},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-16T23:10:00Z","v":200,"vw":23.99},{"c":23.8,"h":23.86,"l":23.8,"n":2,"o":23.86,"t":"2026-10-16T23:40:00Z","v":4925,"vw":23.801377},{"c":24.09,"h":24.13,"l":23.9443,"n":24,"o":24.125,"t":"2026-10-19T08:00:00Z","v":6575,"vw":24.094326},{"c":24.05,"h":24.05,"l":24.03,"n":17,"o":24.04,"t":"2026-10-19T08:20:00Z","v":1296,"vw":24.043731},{"c":24.03,"h":24.08,"l":24.03,"n":65,"o":24.08,"t":"2026-10-19T08:25:00Z","v":1777,"vw":24.045534},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-10-19T09:00:00Z","v":832,"vw":24.05},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-19T09:10:00Z","v":168,"vw":24.04},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-19T09:15:00Z","v":128,"vw":24.05},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-19T09:45:00Z","v":249,"vw":24.05},{"c":24.05,"h":24.13,"l":24.05,"n":4,"o":24.13,"t":"2026-10-19T10:40:00Z","v":321,"vw":24.09},{"c":24.05,"h":24.06,"l":24.05,"n":3,"o":24.06,"t":"2026-10-19T10:55:00Z","v":406,"vw":24.0525},{"c":24.05,"h":24.1,"l":24.05,"n":10,"o":24.1,"t":"2026-10-19T11:00:00Z","v":773,"vw":24.077612},{"c":24.09,"h":24.09,"l":24.09,"n":2,"o":24.09,"t":"2026-10-19T11:05:00Z","v":130,"vw":24.09},{"c":24.04,"h":24.08,"l":24.035,"n":13,"o":24.05,"t":"2026-10-19T11:10:00Z","v":2711,"vw":24.046234},{"c":24.1271,"h":24.1271,"l":24.1271,"n":1,"o":24.1271,"t":"2026-10-19T11:25:00Z","v":200,"vw":24.1271},{"c":24,"h":24.0332,"l":24,"n":15,"o":24.0332,"t":"2026-10-19T11:30:00Z","v":1706,"vw":24.00608},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-10-19T11:35:00Z","v":103,"vw":24.05},{"c":24.04,"h":24.04,"l":24.04,"n":3,"o":24.04,"t":"2026-10-19T11:50:00Z","v":225,"vw":24.04},{"c":23.94,"h":24.02,"l":23.94,"n":11,"o":24.02,"t":"2026-10-19T11:55:00Z","v":15089,"vw":23.97779},{"c":23.9,"h":23.94,"l":23.9,"n":6,"o":23.94,"t":"2026-10-19T12:00:00Z","v":750,"vw":23.931429},{"c":24.018,"h":24.018,"l":24.018,"n":3,"o":24.018,"t":"2026-10-19T12:05:00Z","v":130,"vw":24.018},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-19T12:25:00Z","v":200,"vw":24},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-19T12:30:00Z","v":100,"vw":24.14},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-10-19T12:40:00Z","v":186,"vw":23.95},{"c":23.86,"h":23.88,"l":23.86,"n":11,"o":23.88,"t":"2026-10-19T12:45:00Z","v":580,"vw":23.867748},{"c":23.91,"h":23.91,"l":23.87,"n":12,"o":23.88,"t":"2026-10-19T12:50:00Z","v":2121,"vw":23.886478},{"c":23.8708,"h":23.91,"l":23.8708,"n":13,"o":23.8875,"t":"2026-10-19T13:00:00Z","v":2050,"vw":23.891089},{"c":23.89,"h":23.89,"l":23.86,"n":8,"o":23.89,"t":"2026-10-19T13:05:00Z","v":8579,"vw":23.889646},{"c":23.87,"h":23.93,"l":23.87,"n":9,"o":23.9,"t":"2026-10-19T13:10:00Z","v":2005,"vw":23.880885},{"c":23.87,"h":23.87,"l":23.86,"n":137,"o":23.87,"t":"2026-10-19T13:15:00Z","v":9229,"vw":23.869194},{"c":23.864,"h":23.864,"l":23.81,"n":11,"o":23.81,"t":"2026-10-19T13:20:00Z","v":606,"vw":23.851143},{"c":23.87,"h":23.87,"l":23.81,"n":10,"o":23.81,"t":"2026-10-19T13:25:00Z","v":1071,"vw":23.831176},{"c":23.97,"h":24.09,"l":23.87,"n":797,"o":23.89,"t":"2026-10-19T13:30:00Z","v":172938,"vw":23.927978},{"c":23.8,"h":24.02,"l":23.8,"n":552,"o":23.9874,"t":"2026-10-19T13:35:00Z","v":72560,"vw":23.917998},{"c":23.74,"h":23.81,"l":23.64,"n":828,"o":23.8,"t":"2026-10-19T13:40:00Z","v":89251,"vw":23.720242},{"c":23.704,"h":23.74,"l":23.65,"n":457,"o":23.73,"t":"2026-10-19T13:45:00Z","v":60928,"vw":23.690924},{"c":23.74,"h":23.795,"l":23.68,"n":436,"o":23.705,"t":"2026-10-19T13:50:00Z","v":54039,"vw":23.746036},{"c":23.81,"h":23.81,"l":23.744,"n":289,"o":23.744,"t":"2026-10-19T13:55:00Z","v":32958,"vw":23.795437},{"c":23.675,"h":23.81,"l":23.67,"n":583,"o":23.8,"t":"2026-10-19T14:00:00Z","v":54620,"vw":23.74017},{"c":23.645,"h":23.715,"l":23.645,"n":606,"o":23.67,"t":"2026-10-19T14:05:00Z","v":44726,"vw":23.683753},{"c":23.705,"h":23.705,"l":23.64,"n":422,"o":23.655,"t":"2026-10-19T14:10:00Z","v":47690,"vw":23.660522},{"c":23.745,"h":23.775,"l":23.7,"n":537,"o":23.705,"t":"2026-10-19T14:15:00Z","v":57014,"vw":23.728467},{"c":23.715,"h":23.75,"l":23.66,"n":434,"o":23.75,"t":"2026-10-19T14:20:00Z","v":48691,"vw":23.719738},{"c":23.73,"h":23.77,"l":23.7,"n":444,"o":23.725,"t":"2026-10-19T14:25:00Z","v":33357,"vw":23.736877},{"c":23.73,"h":23.765,"l":23.71,"n":557,"o":23.725,"t":"2026-10-19T14:30:00Z","v":48360,"vw":23.73934},{"c":23.69,"h":23.745,"l":23.68,"n":379,"o":23.72,"t":"2026-10-19T14:35:00Z","v":28705,"vw":23.712958},{"c":23.74,"h":23.745,"l":23.68,"n":325,"o":23.69,"t":"2026-10-19T14:40:00Z","v":29272,"vw":23.711379},{"c":23.7,"h":23.7475,"l":23.635,"n":737,"o":23.735,"t":"2026-10-19T14:45:00Z","v":93302,"vw":23.66976},{"c":23.65,"h":23.695,"l":23.64,"n":389,"o":23.695,"t":"2026-10-19T14:50:00Z","v":35963,"vw":23.665873},{"c":23.67,"h":23.695,"l":23.655,"n":266,"o":23.655,"t":"2026-10-19T14:55:00Z","v":26529,"vw":23.678176},{"c":23.655,"h":23.7175,"l":23.655,"n":349,"o":23.67,"t":"2026-10-19T15:00:00Z","v":34653,"vw":23.690421},{"c":23.685,"h":23.705,"l":23.645,"n":507,"o":23.65,"t":"2026-10-19T15:05:00Z","v":47654,"vw":23.675141},{"c":23.7,"h":23.72,"l":23.6425,"n":408,"o":23.68,"t":"2026-10-19T15:10:00Z","v":37196,"vw":23.69623},{"c":23.75,"h":23.75,"l":23.68,"n":365,"o":23.695,"t":"2026-10-19T15:15:00Z","v":38975,"vw":23.716204},{"c":23.7699,"h":23.78,"l":23.7,"n":375,"o":23.75,"t":"2026-10-19T15:20:00Z","v":29915,"vw":23.748087},{"c":23.77,"h":23.81,"l":23.745,"n":543,"o":23.77,"t":"2026-10-19T15:25:00Z","v":70641,"vw":23.786208},{"c":23.74,"h":23.765,"l":23.7225,"n":298,"o":23.76,"t":"2026-10-19T15:30:00Z","v":23379,"vw":23.743377},{"c":23.755,"h":23.775,"l":23.745,"n":286,"o":23.745,"t":"2026-10-19T15:35:00Z","v":23489,"vw":23.763521},{"c":23.72,"h":23.755,"l":23.71,"n":306,"o":23.75,"t":"2026-10-19T15:40:00Z","v":28546,"vw":23.736809},{"c":23.725,"h":23.74,"l":23.7,"n":212,"o":23.72,"t":"2026-10-19T15:45:00Z","v":15260,"vw":23.719517},{"c":23.705,"h":23.7375,"l":23.7,"n":337,"o":23.725,"t":"2026-10-19T15:50:00Z","v":24986,"vw":23.721599},{"c":23.705,"h":23.705,"l":23.68,"n":373,"o":23.7,"t":"2026-10-19T15:55:00Z","v":30369,"vw":23.695386},{"c":23.675,"h":23.7,"l":23.645,"n":470,"o":23.7,"t":"2026-10-19T16:00:00Z","v":41717,"vw":23.662936},{"c":23.65,"h":23.6788,"l":23.63,"n":276,"o":23.67,"t":"2026-10-19T16:05:00Z","v":19058,"vw":23.658349},{"c":23.66,"h":23.68,"l":23.635,"n":369,"o":23.65,"t":"2026-10-19T16:10:00Z","v":93154,"vw":23.656342},{"c":23.67,"h":23.69,"l":23.66,"n":335,"o":23.66,"t":"2026-10-19T16:15:00Z","v":28506,"vw":23.672174},{"c":23.675,"h":23.69,"l":23.66,"n":242,"o":23.67,"t":"2026-10-19T16:20:00Z","v":14923,"vw":23.675881},{"c":23.665,"h":23.675,"l":23.66,"n":193,"o":23.67,"t":"2026-10-19T16:25:00Z","v":14776,"vw":23.666794},{"c":23.65,"h":23.66,"l":23.61,"n":433,"o":23.66,"t":"2026-10-19T16:30:00Z","v":63745,"vw":23.635342},{"c":23.64,"h":23.65,"l":23.63,"n":218,"o":23.64,"t":"2026-10-19T16:35:00Z","v":14220,"vw":23.640085},{"c":23.7,"h":23.7,"l":23.65,"n":408,"o":23.65,"t":"2026-10-19T16:40:00Z","v":59352,"vw":23.679217},{"c":23.67,"h":23.7,"l":23.65,"n":410,"o":23.7,"t":"2026-10-19T16:45:00Z","v":83992,"vw":23.673366},{"c":23.705,"h":23.705,"l":23.67,"n":564,"o":23.67,"t":"2026-10-19T16:50:00Z","v":93014,"vw":23.687215},{"c":23.68,"h":23.705,"l":23.68,"n":274,"o":23.705,"t":"2026-10-19T16:55:00Z","v":27070,"vw":23.693847},{"c":23.675,"h":23.685,"l":23.665,"n":373,"o":23.67,"t":"2026-10-19T17:00:00Z","v":45249,"vw":23.673858},{"c":23.645,"h":23.6802,"l":23.635,"n":400,"o":23.67,"t":"2026-10-19T17:05:00Z","v":53127,"vw":23.669862},{"c":23.695,"h":23.7,"l":23.65,"n":365,"o":23.65,"t":"2026-10-19T17:10:00Z","v":37646,"vw":23.673705},{"c":23.705,"h":23.715,"l":23.69,"n":223,"o":23.695,"t":"2026-10-19T17:15:00Z","v":22375,"vw":23.697634},{"c":23.715,"h":23.72,"l":23.695,"n":206,"o":23.7,"t":"2026-10-19T17:20:00Z","v":16952,"vw":23.708954},{"c":23.72,"h":23.73,"l":23.71,"n":237,"o":23.71,"t":"2026-10-19T17:25:00Z","v":20818,"vw":23.72023},{"c":23.735,"h":23.7597,"l":23.72,"n":307,"o":23.73,"t":"2026-10-19T17:30:00Z","v":23207,"vw":23.743517},{"c":23.705,"h":23.735,"l":23.7,"n":318,"o":23.735,"t":"2026-10-19T17:35:00Z","v":26154,"vw":23.712669},{"c":23.71,"h":23.755,"l":23.7,"n":543,"o":23.71,"t":"2026-10-19T17:40:00Z","v":54787,"vw":23.723763},{"c":23.705,"h":23.72,"l":23.69,"n":289,"o":23.7,"t":"2026-10-19T17:45:00Z","v":22572,"vw":23.7012},{"c":23.685,"h":23.705,"l":23.66,"n":395,"o":23.705,"t":"2026-10-19T17:50:00Z","v":31227,"vw":23.679451},{"c":23.71,"h":23.71,"l":23.68,"n":301,"o":23.68,"t":"2026-10-19T17:55:00Z","v":21188,"vw":23.694663},{"c":23.745,"h":23.745,"l":23.69,"n":485,"o":23.72,"t":"2026-10-19T18:00:00Z","v":41682,"vw":23.720213},{"c":23.74,"h":23.755,"l":23.72,"n":401,"o":23.75,"t":"2026-10-19T18:05:00Z","v":33579,"vw":23.736679},{"c":23.74,"h":23.755,"l":23.73,"n":261,"o":23.745,"t":"2026-10-19T18:10:00Z","v":17828,"vw":23.741185},{"c":23.745,"h":23.75,"l":23.73,"n":209,"o":23.74,"t":"2026-10-19T18:15:00Z","v":12223,"vw":23.740587},{"c":23.73,"h":23.76,"l":23.73,"n":251,"o":23.74,"t":"2026-10-19T18:20:00Z","v":17180,"vw":23.747766},{"c":23.715,"h":23.73,"l":23.7,"n":301,"o":23.73,"t":"2026-10-19T18:25:00Z","v":17340,"vw":23.71659},{"c":23.715,"h":23.725,"l":23.705,"n":353,"o":23.71,"t":"2026-10-19T18:30:00Z","v":21067,"vw":23.714922},{"c":23.735,"h":23.735,"l":23.7,"n":311,"o":23.71,"t":"2026-10-19T18:35:00Z","v":14374,"vw":23.721445},{"c":23.73,"h":23.74,"l":23.72,"n":236,"o":23.735,"t":"2026-10-19T18:40:00Z","v":18358,"vw":23.731357},{"c":23.79,"h":23.8,"l":23.735,"n":320,"o":23.735,"t":"2026-10-19T18:45:00Z","v":23128,"vw":23.768395},{"c":23.765,"h":23.7877,"l":23.75,"n":391,"o":23.78,"t":"2026-10-19T18:50:00Z","v":32339,"vw":23.768749},{"c":23.76,"h":23.78,"l":23.76,"n":353,"o":23.76,"t":"2026-10-19T18:55:00Z","v":29780,"vw":23.769363},{"c":23.73,"h":23.76,"l":23.73,"n":344,"o":23.76,"t":"2026-10-19T19:00:00Z","v":30717,"vw":23.750962},{"c":23.73,"h":23.75,"l":23.722,"n":359,"o":23.73,"t":"2026-10-19T19:05:00Z","v":29567,"vw":23.733573},{"c":23.7201,"h":23.745,"l":23.705,"n":347,"o":23.735,"t":"2026-10-19T19:10:00Z","v":27034,"vw":23.728212},{"c":23.7704,"h":23.775,"l":23.72,"n":381,"o":23.72,"t":"2026-10-19T19:15:00Z","v":34078,"vw":23.746134},{"c":23.73,"h":23.78,"l":23.72,"n":426,"o":23.77,"t":"2026-10-19T19:20:00Z","v":33819,"vw":23.751066},{"c":23.765,"h":23.77,"l":23.72,"n":505,"o":23.73,"t":"2026-10-19T19:25:00Z","v":39450,"vw":23.741146},{"c":23.795,"h":23.8,"l":23.76,"n":608,"o":23.765,"t":"2026-10-19T19:30:00Z","v":48380,"vw":23.77961},{"c":23.785,"h":23.82,"l":23.78,"n":661,"o":23.795,"t":"2026-10-19T19:35:00Z","v":68626,"vw":23.796226},{"c":23.775,"h":23.8,"l":23.775,"n":626,"o":23.785,"t":"2026-10-19T19:40:00Z","v":97058,"vw":23.784044},{"c":23.765,"h":23.78,"l":23.74,"n":1053,"o":23.775,"t":"2026-10-19T19:45:00Z","v":134581,"vw":23.755229},{"c":23.705,"h":23.78,"l":23.7,"n":1210,"o":23.76,"t":"2026-10-19T19:50:00Z","v":139642,"vw":23.743442},{"c":23.645,"h":23.705,"l":23.625,"n":3223,"o":23.705,"t":"2026-10-19T19:55:00Z","v":398827,"vw":23.662717},{"c":23.66,"h":23.66,"l":23.65,"n":52,"o":23.65,"t":"2026-10-19T20:00:00Z","v":335205,"vw":23.650005},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-19T20:20:00Z","v":100,"vw":23.6},{"c":23.65,"h":23.69,"l":23.65,"n":5,"o":23.69,"t":"2026-10-19T20:25:00Z","v":10288,"vw":23.651959},{"c":23.8,"h":23.8,"l":23.6503,"n":8,"o":23.69,"t":"2026-10-19T20:30:00Z","v":771,"vw":23.687761},{"c":23.6732,"h":23.6732,"l":23.6732,"n":1,"o":23.6732,"t":"2026-10-19T20:35:00Z","v":100,"vw":23.6732},{"c":23.69,"h":23.69,"l":23.69,"n":2,"o":23.69,"t":"2026-10-19T20:55:00Z","v":200,"vw":23.69},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-19T21:00:00Z","v":200,"vw":23.69},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-19T22:20:00Z","v":200,"vw":23.69},{"c":23.65,"h":23.67,"l":23.65,"n":15,"o":23.65,"t":"2026-10-19T23:10:00Z","v":1365,"vw":23.654},{"c":23.6,"h":23.6,"l":23.6,"n":9,"o":23.6,"t":"2026-10-19T23:15:00Z","v":853,"vw":23.6},{"c":23.5671,"h":23.62,"l":23.5671,"n":3,"o":23.62,"t":"2026-10-19T23:25:00Z","v":1180,"vw":23.61408},{"c":23.57,"h":23.57,"l":23.57,"n":6,"o":23.57,"t":"2026-10-20T08:00:00Z","v":144,"vw":23.57},{"c":23.44,"h":23.55,"l":23.44,"n":12,"o":23.54,"t":"2026-10-20T08:05:00Z","v":902,"vw":23.503529},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-20T10:00:00Z","v":1687,"vw":23.18},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-20T10:50:00Z","v":608,"vw":23.38},{"c":23.34,"h":23.36,"l":23.34,"n":6,"o":23.36,"t":"2026-10-20T11:00:00Z","v":2127,"vw":23.340959},{"c":23.34,"h":23.37,"l":23.33,"n":21,"o":23.37,"t":"2026-10-20T11:10:00Z","v":2000,"vw":23.354248},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-20T11:15:00Z","v":200,"vw":23.34},{"c":23.3,"h":23.34,"l":23.3,"n":14,"o":23.34,"t":"2026-10-20T11:30:00Z","v":3103,"vw":23.309542},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T11:50:00Z","v":500,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T11:55:00Z","v":500,"vw":23.3},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-20T12:15:00Z","v":127,"vw":23.36},{"c":23.265,"h":23.34,"l":23.265,"n":10,"o":23.34,"t":"2026-10-20T12:25:00Z","v":2002,"vw":23.313886},{"c":23.3,"h":23.3,"l":23.28,"n":4,"o":23.28,"t":"2026-10-20T12:30:00Z","v":1201,"vw":23.286667},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-20T12:35:00Z","v":101,"vw":23.3},{"c":23.33,"h":23.33,"l":23.32,"n":5,"o":23.32,"t":"2026-10-20T12:40:00Z","v":643,"vw":23.326764},{"c":23.39,"h":23.39,"l":23.38,"n":8,"o":23.38,"t":"2026-10-20T12:45:00Z","v":1792,"vw":23.384802},{"c":23.32,"h":23.4,"l":23.32,"n":3,"o":23.4,"t":"2026-10-20T12:50:00Z","v":300,"vw":23.373333},{"c":23.36,"h":23.3995,"l":23.33,"n":3,"o":23.3995,"t":"2026-10-20T12:55:00Z","v":400,"vw":23.362375},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T13:00:00Z","v":110,"vw":23.3},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-20T13:05:00Z","v":100,"vw":23.32},{"c":23.3,"h":23.32,"l":23.3,"n":4,"o":23.32,"t":"2026-10-20T13:10:00Z","v":500,"vw":23.314},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T13:15:00Z","v":500,"vw":23.3},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-20T13:25:00Z","v":100,"vw":23.36},{"c":23.345,"h":23.399,"l":23.215,"n":880,"o":23.37,"t":"2026-10-20T13:30:00Z","v":133046,"vw":23.32538},{"c":23.62,"h":23.62,"l":23.37,"n":1609,"o":23.37,"t":"2026-10-20T13:35:00Z","v":159596,"vw":23.47201},{"c":23.65,"h":23.655,"l":23.55,"n":690,"o":23.62,"t":"2026-10-20T13:40:00Z","v":82080,"vw":23.610666},{"c":23.53,"h":23.65,"l":23.5,"n":890,"o":23.648,"t":"2026-10-20T13:45:00Z","v":92659,"vw":23.567896},{"c":23.55,"h":23.62,"l":23.53,"n":683,"o":23.53,"t":"2026-10-20T13:50:00Z","v":78092,"vw":23.58098},{"c":23.615,"h":23.62,"l":23.525,"n":519,"o":23.54,"t":"2026-10-20T13:55:00Z","v":41008,"vw":23.578866},{"c":23.545,"h":23.615,"l":23.545,"n":550,"o":23.615,"t":"2026-10-20T14:00:00Z","v":78814,"vw":23.563681},{"c":23.671,"h":23.71,"l":23.545,"n":656,"o":23.545,"t":"2026-10-20T14:05:00Z","v":65725,"vw":23.631238},{"c":23.71,"h":23.72,"l":23.66,"n":547,"o":23.665,"t":"2026-10-20T14:10:00Z","v":49278,"vw":23.688704},{"c":23.835,"h":23.856,"l":23.7,"n":623,"o":23.71,"t":"2026-10-20T14:15:00Z","v":51151,"vw":23.754362},{"c":23.895,"h":23.895,"l":23.81,"n":810,"o":23.83,"t":"2026-10-20T14:20:00Z","v":70086,"vw":23.839926},{"c":24.07,"h":24.07,"l":23.885,"n":1044,"o":23.895,"t":"2026-10-20T14:25:00Z","v":94920,"vw":23.957617},{"c":24,"h":24.09,"l":23.965,"n":804,"o":24.07,"t":"2026-10-20T14:30:00Z","v":69797,"vw":24.028798},{"c":23.99,"h":24.02,"l":23.955,"n":777,"o":24.01,"t":"2026-10-20T14:35:00Z","v":74622,"vw":23.994709},{"c":24.08,"h":24.15,"l":23.99,"n":1078,"o":23.995,"t":"2026-10-20T14:40:00Z","v":107467,"vw":24.091204},{"c":23.975,"h":24.08,"l":23.96,"n":761,"o":24.08,"t":"2026-10-20T14:45:00Z","v":65576,"vw":24.00963},{"c":23.9501,"h":23.975,"l":23.93,"n":604,"o":23.97,"t":"2026-10-20T14:50:00Z","v":57266,"vw":23.954029},{"c":23.96,"h":23.995,"l":23.93,"n":624,"o":23.955,"t":"2026-10-20T14:55:00Z","v":55640,"vw":23.958557},{"c":23.935,"h":23.975,"l":23.91,"n":774,"o":23.96,"t":"2026-10-20T15:00:00Z","v":85670,"vw":23.937148},{"c":23.96,"h":23.99,"l":23.905,"n":695,"o":23.93,"t":"2026-10-20T15:05:00Z","v":134742,"vw":23.934955},{"c":23.88,"h":23.995,"l":23.87,"n":1365,"o":23.97,"t":"2026-10-20T15:10:00Z","v":162213,"vw":23.955417},{"c":23.935,"h":23.935,"l":23.87,"n":595,"o":23.89,"t":"2026-10-20T15:15:00Z","v":60059,"vw":23.901771},{"c":23.87,"h":23.93,"l":23.86,"n":531,"o":23.93,"t":"2026-10-20T15:20:00Z","v":62747,"vw":23.87897},{"c":23.865,"h":23.895,"l":23.865,"n":389,"o":23.865,"t":"2026-10-20T15:25:00Z","v":30239,"vw":23.879219},{"c":23.82,"h":23.875,"l":23.79,"n":469,"o":23.87,"t":"2026-10-20T15:30:00Z","v":45899,"vw":23.838608},{"c":23.83,"h":23.8309,"l":23.8,"n":405,"o":23.82,"t":"2026-10-20T15:35:00Z","v":31968,"vw":23.819729},{"c":23.845,"h":23.875,"l":23.835,"n":378,"o":23.835,"t":"2026-10-20T15:40:00Z","v":34856,"vw":23.852734},{"c":23.82,"h":23.85,"l":23.775,"n":383,"o":23.845,"t":"2026-10-20T15:45:00Z","v":33228,"vw":23.807733},{"c":23.805,"h":23.83,"l":23.7925,"n":242,"o":23.82,"t":"2026-10-20T15:50:00Z","v":22921,"vw":23.811407},{"c":23.79,"h":23.8,"l":23.78,"n":279,"o":23.8,"t":"2026-10-20T15:55:00Z","v":21955,"vw":23.792348},{"c":23.74,"h":23.81,"l":23.74,"n":435,"o":23.79,"t":"2026-10-20T16:00:00Z","v":37683,"vw":23.773103},{"c":23.76,"h":23.775,"l":23.74,"n":269,"o":23.75,"t":"2026-10-20T16:05:00Z","v":27131,"vw":23.757882},{"c":23.75,"h":23.755,"l":23.73,"n":306,"o":23.755,"t":"2026-10-20T16:10:00Z","v":23566,"vw":23.741434},{"c":23.685,"h":23.765,"l":23.68,"n":292,"o":23.76,"t":"2026-10-20T16:15:00Z","v":25232,"vw":23.723471},{"c":23.725,"h":23.735,"l":23.69,"n":345,"o":23.69,"t":"2026-10-20T16:20:00Z","v":33269,"vw":23.709787},{"c":23.745,"h":23.755,"l":23.71,"n":240,"o":23.72,"t":"2026-10-20T16:25:00Z","v":19746,"vw":23.738348},{"c":23.725,"h":23.76,"l":23.72,"n":330,"o":23.745,"t":"2026-10-20T16:30:00Z","v":35506,"vw":23.737887},{"c":23.75,"h":23.77,"l":23.725,"n":280,"o":23.725,"t":"2026-10-20T16:35:00Z","v":24707,"vw":23.752391},{"c":23.75,"h":23.77,"l":23.74,"n":247,"o":23.745,"t":"2026-10-20T16:40:00Z","v":21217,"vw":23.755792},{"c":23.745,"h":23.75,"l":23.7203,"n":251,"o":23.75,"t":"2026-10-20T16:45:00Z","v":35741,"vw":23.735411},{"c":23.705,"h":23.755,"l":23.7,"n":393,"o":23.745,"t":"2026-10-20T16:50:00Z","v":38943,"vw":23.738765},{"c":23.71,"h":23.735,"l":23.705,"n":271,"o":23.71,"t":"2026-10-20T16:55:00Z","v":25445,"vw":23.714789},{"c":23.71,"h":23.735,"l":23.69,"n":498,"o":23.71,"t":"2026-10-20T17:00:00Z","v":56793,"vw":23.7111},{"c":23.705,"h":23.705,"l":23.68,"n":257,"o":23.705,"t":"2026-10-20T17:05:00Z","v":28246,"vw":23.693332},{"c":23.73,"h":23.73,"l":23.685,"n":232,"o":23.705,"t":"2026-10-20T17:10:00Z","v":21782,"vw":23.698887},{"c":23.755,"h":23.755,"l":23.715,"n":245,"o":23.72,"t":"2026-10-20T17:15:00Z","v":19292,"vw":23.738206},{"c":23.755,"h":23.77,"l":23.75,"n":392,"o":23.755,"t":"2026-10-20T17:20:00Z","v":40924,"vw":23.760718},{"c":23.74,"h":23.765,"l":23.73,"n":271,"o":23.755,"t":"2026-10-20T17:25:00Z","v":28071,"vw":23.746507},{"c":23.7701,"h":23.78,"l":23.745,"n":305,"o":23.75,"t":"2026-10-20T17:30:00Z","v":21650,"vw":23.756207},{"c":23.765,"h":23.79,"l":23.765,"n":166,"o":23.78,"t":"2026-10-20T17:35:00Z","v":12660,"vw":23.777057},{"c":23.755,"h":23.77,"l":23.7501,"n":222,"o":23.77,"t":"2026-10-20T17:40:00Z","v":31849,"vw":23.76029},{"c":23.77,"h":23.77,"l":23.745,"n":261,"o":23.76,"t":"2026-10-20T17:45:00Z","v":21043,"vw":23.759017},{"c":23.82,"h":23.82,"l":23.775,"n":245,"o":23.78,"t":"2026-10-20T17:50:00Z","v":20542,"vw":23.805095},{"c":23.82,"h":23.82,"l":23.805,"n":217,"o":23.815,"t":"2026-10-20T17:55:00Z","v":16649,"vw":23.812247},{"c":23.865,"h":23.87,"l":23.825,"n":278,"o":23.825,"t":"2026-10-20T18:00:00Z","v":29180,"vw":23.846954},{"c":23.86,"h":23.865,"l":23.845,"n":276,"o":23.86,"t":"2026-10-20T18:05:00Z","v":37307,"vw":23.855958},{"c":23.865,"h":23.88,"l":23.855,"n":246,"o":23.855,"t":"2026-10-20T18:10:00Z","v":27968,"vw":23.867928},{"c":23.865,"h":23.8707,"l":23.845,"n":242,"o":23.87,"t":"2026-10-20T18:15:00Z","v":23431,"vw":23.862459},{"c":23.82,"h":23.865,"l":23.815,"n":318,"o":23.865,"t":"2026-10-20T18:20:00Z","v":32119,"vw":23.840313},{"c":23.795,"h":23.825,"l":23.795,"n":201,"o":23.82,"t":"2026-10-20T18:25:00Z","v":13977,"vw":23.813596},{"c":23.78,"h":23.8,"l":23.77,"n":302,"o":23.795,"t":"2026-10-20T18:30:00Z","v":22109,"vw":23.785974},{"c":23.77,"h":23.78,"l":23.76,"n":259,"o":23.78,"t":"2026-10-20T18:35:00Z","v":21138,"vw":23.771409},{"c":23.725,"h":23.77,"l":23.725,"n":275,"o":23.765,"t":"2026-10-20T18:40:00Z","v":18135,"vw":23.751412},{"c":23.75,"h":23.775,"l":23.725,"n":305,"o":23.73,"t":"2026-10-20T18:45:00Z","v":21201,"vw":23.752286},{"c":23.7698,"h":23.7698,"l":23.74,"n":230,"o":23.75,"t":"2026-10-20T18:50:00Z","v":19194,"vw":23.754174},{"c":23.755,"h":23.77,"l":23.745,"n":339,"o":23.77,"t":"2026-10-20T18:55:00Z","v":29887,"vw":23.761157},{"c":23.765,"h":23.78,"l":23.755,"n":258,"o":23.76,"t":"2026-10-20T19:00:00Z","v":26179,"vw":23.765327},{"c":23.765,"h":23.775,"l":23.745,"n":425,"o":23.765,"t":"2026-10-20T19:05:00Z","v":43736,"vw":23.760353},{"c":23.755,"h":23.77,"l":23.745,"n":370,"o":23.76,"t":"2026-10-20T19:10:00Z","v":35090,"vw":23.757558},{"c":23.7189,"h":23.755,"l":23.71,"n":304,"o":23.755,"t":"2026-10-20T19:15:00Z","v":21579,"vw":23.737503},{"c":23.7,"h":23.72,"l":23.68,"n":394,"o":23.7199,"t":"2026-10-20T19:20:00Z","v":39612,"vw":23.701682},{"c":23.745,"h":23.75,"l":23.695,"n":375,"o":23.7,"t":"2026-10-20T19:25:00Z","v":36806,"vw":23.732791},{"c":23.715,"h":23.75,"l":23.715,"n":508,"o":23.75,"t":"2026-10-20T19:30:00Z","v":51259,"vw":23.727791},{"c":23.705,"h":23.715,"l":23.695,"n":396,"o":23.715,"t":"2026-10-20T19:35:00Z","v":27443,"vw":23.705931},{"c":23.71,"h":23.72,"l":23.7,"n":539,"o":23.705,"t":"2026-10-20T19:40:00Z","v":37729,"vw":23.710261},{"c":23.725,"h":23.725,"l":23.7,"n":665,"o":23.715,"t":"2026-10-20T19:45:00Z","v":80330,"vw":23.714329},{"c":23.655,"h":23.76,"l":23.65,"n":1537,"o":23.725,"t":"2026-10-20T19:50:00Z","v":241135,"vw":23.73136},{"c":23.63,"h":23.65,"l":23.595,"n":3002,"o":23.65,"t":"2026-10-20T19:55:00Z","v":375502,"vw":23.622839},{"c":23.64,"h":23.64,"l":23.63,"n":30,"o":23.63,"t":"2026-10-20T20:00:00Z","v":366054,"vw":23.639993},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-20T20:40:00Z","v":100,"vw":23.53},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-20T21:10:00Z","v":100,"vw":23.6},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-20T21:40:00Z","v":100,"vw":23.6},{"c":23.7852,"h":23.7852,"l":23.7852,"n":1,"o":23.7852,"t":"2026-10-20T22:30:00Z","v":372,"vw":23.7852},{"c":23.7,"h":23.71,"l":23.7,"n":24,"o":23.71,"t":"2026-10-20T22:40:00Z","v":1173,"vw":23.706536},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-20T23:55:00Z","v":200,"vw":23.71},{"c":23.68,"h":23.8,"l":23.62,"n":16,"o":23.62,"t":"2026-10-21T08:00:00Z","v":1411,"vw":23.714025},{"c":23.58,"h":23.58,"l":23.58,"n":16,"o":23.58,"t":"2026-10-21T08:25:00Z","v":126,"vw":23.58},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-21T11:05:00Z","v":214,"vw":23.57},{"c":23.79,"h":23.79,"l":23.79,"n":3,"o":23.79,"t":"2026-10-21T11:25:00Z","v":164,"vw":23.79},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-21T11:50:00Z","v":300,"vw":23.72},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-21T11:55:00Z","v":199,"vw":23.83},{"c":23.8,"h":23.8391,"l":23.8,"n":7,"o":23.83,"t":"2026-10-21T12:00:00Z","v":5514,"vw":23.83796},{"c":23.81,"h":23.825,"l":23.81,"n":2,"o":23.825,"t":"2026-10-21T12:20:00Z","v":375,"vw":23.821},{"c":23.9,"h":23.9,"l":23.81,"n":7,"o":23.81,"t":"2026-10-21T12:25:00Z","v":584,"vw":23.835},{"c":23.83,"h":23.84,"l":23.83,"n":7,"o":23.84,"t":"2026-10-21T12:50:00Z","v":5452,"vw":23.839808},{"c":23.88,"h":23.88,"l":23.87,"n":12,"o":23.87,"t":"2026-10-21T12:55:00Z","v":1804,"vw":23.872769},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-21T13:00:00Z","v":200,"vw":23.76},{"c":23.94,"h":23.94,"l":23.76,"n":2,"o":23.76,"t":"2026-10-21T13:05:00Z","v":400,"vw":23.805},{"c":23.89,"h":23.89,"l":23.89,"n":2,"o":23.89,"t":"2026-10-21T13:10:00Z","v":103,"vw":23.89},{"c":23.82,"h":23.88,"l":23.82,"n":6,"o":23.88,"t":"2026-10-21T13:15:00Z","v":487,"vw":23.844444},{"c":23.9,"h":24,"l":23.89,"n":4,"o":24,"t":"2026-10-21T13:20:00Z","v":3100,"vw":23.90082},{"c":23.67,"h":24.03,"l":23.65,"n":547,"o":23.89,"t":"2026-10-21T13:30:00Z","v":103043,"vw":23.763054},{"c":23.92,"h":23.94,"l":23.65,"n":1679,"o":23.67,"t":"2026-10-21T13:35:00Z","v":200429,"vw":23.761998},{"c":23.94,"h":23.98,"l":23.88,"n":602,"o":23.93,"t":"2026-10-21T13:40:00Z","v":78670,"vw":23.9234},{"c":23.815,"h":23.94,"l":23.8,"n":731,"o":23.94,"t":"2026-10-21T13:45:00Z","v":89769,"vw":23.870648},{"c":23.79,"h":23.855,"l":23.78,"n":599,"o":23.82,"t":"2026-10-21T13:50:00Z","v":72761,"vw":23.822055},{"c":23.735,"h":23.835,"l":23.73,"n":326,"o":23.79,"t":"2026-10-21T13:55:00Z","v":28907,"vw":23.788016},{"c":23.78,"h":23.795,"l":23.7,"n":504,"o":23.73,"t":"2026-10-21T14:00:00Z","v":38742,"vw":23.758415},{"c":23.69,"h":23.8,"l":23.665,"n":833,"o":23.7786,"t":"2026-10-21T14:05:00Z","v":80076,"vw":23.732805},{"c":23.77,"h":23.78,"l":23.69,"n":558,"o":23.69,"t":"2026-10-21T14:10:00Z","v":54082,"vw":23.732973},{"c":23.845,"h":23.855,"l":23.76,"n":932,"o":23.77,"t":"2026-10-21T14:15:00Z","v":99317,"vw":23.821597},{"c":23.8001,"h":23.855,"l":23.755,"n":1192,"o":23.845,"t":"2026-10-21T14:20:00Z","v":106767,"vw":23.802762},{"c":23.79,"h":23.8599,"l":23.785,"n":492,"o":23.8,"t":"2026-10-21T14:25:00Z","v":42356,"vw":23.819545},{"c":23.745,"h":23.815,"l":23.74,"n":436,"o":23.78,"t":"2026-10-21T14:30:00Z","v":42754,"vw":23.779995},{"c":23.72,"h":23.765,"l":23.705,"n":465,"o":23.745,"t":"2026-10-21T14:35:00Z","v":38114,"vw":23.737246},{"c":23.7,"h":23.755,"l":23.695,"n":404,"o":23.72,"t":"2026-10-21T14:40:00Z","v":34205,"vw":23.715735},{"c":23.765,"h":23.78,"l":23.67,"n":578,"o":23.695,"t":"2026-10-21T14:45:00Z","v":59749,"vw":23.729176},{"c":23.725,"h":23.785,"l":23.725,"n":351,"o":23.765,"t":"2026-10-21T14:50:00Z","v":39346,"vw":23.761333},{"c":23.755,"h":23.785,"l":23.725,"n":324,"o":23.73,"t":"2026-10-21T14:55:00Z","v":38477,"vw":23.748944},{"c":23.735,"h":23.775,"l":23.705,"n":477,"o":23.755,"t":"2026-10-21T15:00:00Z","v":66528,"vw":23.734242},{"c":23.73,"h":23.745,"l":23.715,"n":334,"o":23.73,"t":"2026-10-21T15:05:00Z","v":33072,"vw":23.728013},{"c":23.73,"h":23.745,"l":23.71,"n":397,"o":23.73,"t":"2026-10-21T15:10:00Z","v":40872,"vw":23.732231},{"c":23.765,"h":23.775,"l":23.73,"n":403,"o":23.735,"t":"2026-10-21T15:15:00Z","v":39152,"vw":23.753204},{"c":23.825,"h":23.845,"l":23.755,"n":483,"o":23.76,"t":"2026-10-21T15:20:00Z","v":61598,"vw":23.793177},{"c":23.88,"h":23.91,"l":23.825,"n":818,"o":23.825,"t":"2026-10-21T15:25:00Z","v":93397,"vw":23.873239},{"c":23.87,"h":23.905,"l":23.86,"n":425,"o":23.88,"t":"2026-10-21T15:30:00Z","v":43899,"vw":23.883778},{"c":23.885,"h":23.89,"l":23.835,"n":363,"o":23.87,"t":"2026-10-21T15:35:00Z","v":31788,"vw":23.87171},{"c":23.84,"h":23.895,"l":23.84,"n":414,"o":23.885,"t":"2026-10-21T15:40:00Z","v":32235,"vw":23.865765},{"c":23.855,"h":23.87,"l":23.83,"n":495,"o":23.84,"t":"2026-10-21T15:45:00Z","v":55754,"vw":23.849614},{"c":23.825,"h":23.855,"l":23.82,"n":322,"o":23.85,"t":"2026-10-21T15:50:00Z","v":33499,"vw":23.838989},{"c":23.775,"h":23.8475,"l":23.775,"n":632,"o":23.825,"t":"2026-10-21T15:55:00Z","v":83966,"vw":23.823858},{"c":23.7726,"h":23.8,"l":23.77,"n":419,"o":23.775,"t":"2026-10-21T16:00:00Z","v":34813,"vw":23.790676},{"c":23.775,"h":23.78,"l":23.74,"n":342,"o":23.77,"t":"2026-10-21T16:05:00Z","v":30135,"vw":23.762497},{"c":23.7551,"h":23.78,"l":23.755,"n":226,"o":23.775,"t":"2026-10-21T16:10:00Z","v":20972,"vw":23.76872},{"c":23.755,"h":23.78,"l":23.75,"n":164,"o":23.755,"t":"2026-10-21T16:15:00Z","v":14867,"vw":23.766162},{"c":23.77,"h":23.775,"l":23.74,"n":166,"o":23.75,"t":"2026-10-21T16:20:00Z","v":12466,"vw":23.760986},{"c":23.76,"h":23.775,"l":23.75,"n":190,"o":23.77,"t":"2026-10-21T16:25:00Z","v":12130,"vw":23.76207},{"c":23.69,"h":23.7675,"l":23.69,"n":232,"o":23.76,"t":"2026-10-21T16:30:00Z","v":21717,"vw":23.73581},{"c":23.86,"h":23.865,"l":23.675,"n":981,"o":23.695,"t":"2026-10-21T16:35:00Z","v":118602,"vw":23.792923},{"c":23.81,"h":23.89,"l":23.74,"n":617,"o":23.86,"t":"2026-10-21T16:40:00Z","v":73571,"vw":23.806144},{"c":23.75,"h":23.815,"l":23.75,"n":297,"o":23.8002,"t":"2026-10-21T16:45:00Z","v":33069,"vw":23.776011},{"c":23.74,"h":23.755,"l":23.715,"n":235,"o":23.755,"t":"2026-10-21T16:50:00Z","v":21858,"vw":23.733249},{"c":23.68,"h":23.74,"l":23.675,"n":179,"o":23.74,"t":"2026-10-21T16:55:00Z","v":12474,"vw":23.707475},{"c":23.67,"h":23.695,"l":23.67,"n":309,"o":23.675,"t":"2026-10-21T17:00:00Z","v":35228,"vw":23.682625},{"c":23.6808,"h":23.7,"l":23.66,"n":258,"o":23.675,"t":"2026-10-21T17:05:00Z","v":28715,"vw":23.684179},{"c":23.74,"h":23.74,"l":23.685,"n":235,"o":23.685,"t":"2026-10-21T17:10:00Z","v":16367,"vw":23.703315},{"c":23.705,"h":23.735,"l":23.705,"n":171,"o":23.735,"t":"2026-10-21T17:15:00Z","v":11660,"vw":23.722425},{"c":23.71,"h":23.715,"l":23.7,"n":129,"o":23.7,"t":"2026-10-21T17:20:00Z","v":8579,"vw":23.707382},{"c":23.72,"h":23.75,"l":23.675,"n":547,"o":23.715,"t":"2026-10-21T17:25:00Z","v":263824,"vw":23.742678},{"c":23.735,"h":23.74,"l":23.71,"n":586,"o":23.72,"t":"2026-10-21T17:30:00Z","v":59173,"vw":23.724556},{"c":23.745,"h":23.755,"l":23.73,"n":306,"o":23.735,"t":"2026-10-21T17:35:00Z","v":30571,"vw":23.744893},{"c":23.755,"h":23.765,"l":23.74,"n":211,"o":23.74,"t":"2026-10-21T17:40:00Z","v":18290,"vw":23.75368},{"c":23.74,"h":23.765,"l":23.74,"n":175,"o":23.76,"t":"2026-10-21T17:45:00Z","v":16123,"vw":23.7519}],"history":[{"c":10.54,"h":10.82,"l":10.5,"n":27593,"o":10.77,"t":"2024-10-21T04:00:00Z","v":14633190,"vw":10.612712},{"c":10.7,"h":10.74,"l":10.58,"n":24780,"o":10.62,"t":"2024-10-22T04:00:00Z","v":13544146,"vw":10.677718},{"c":10.71,"h":10.73,"l":10.475,"n":27546,"o":10.51,"t":"2024-10-23T04:00:00Z","v":16025760,"vw":10.636067},{"c":10.75,"h":10.82,"l":10.465,"n":41389,"o":10.78,"t":"2024-10-24T04:00:00Z","v":22957020,"vw":10.646275},{"c":10.53,"h":10.7398,"l":10.45,"n":31936,"o":10.68,"t":"2024-10-25T04:00:00Z","v":13695991,"vw":10.575496},{"c":10.44,"h":10.56,"l":10.435,"n":19416,"o":10.48,"t":"2024-10-28T04:00:00Z","v":10436342,"vw":10.491874},{"c":10.7,"h":10.7,"l":10.325,"n":26332,"o":10.5,"t":"2024-10-29T04:00:00Z","v":14659955,"vw":10.549687},{"c":10.48,"h":10.7,"l":10.42,"n":26331,"o":10.7,"t":"2024-10-30T04:00:00Z","v":18071364,"vw":10.501742},{"c":10.08,"h":10.35,"l":9.895,"n":31604,"o":10.31,"t":"2024-10-31T04:00:00Z","v":18536906,"vw":10.077005},{"c":9.98,"h":10.23,"l":9.97,"n":24943,"o":10.17,"t":"2024-11-01T04:00:00Z","v":13884726,"vw":10.10091},{"c":9.97,"h":10.14,"l":9.93,"n":23251,"o":10.01,"t":"2024-11-04T05:00:00Z","v":12798042,"vw":10.009846},{"c":10.03,"h":10.15,"l":9.98,"n":27411,"o":10.06,"t":"2024-11-05T05:00:00Z","v":15936023,"vw":10.039633},{"c":9.85,"h":10.02,"l":9.19,"n":64213,"o":9.34,"t":"2024-11-06T05:00:00Z","v":28837894,"vw":9.851701},{"c":10.69,"h":10.745,"l":10,"n":64648,"o":10.14,"t":"2024-11-07T05:00:00Z","v":22422914,"vw":10.455925},{"c":10.47,"h":10.61,"l":10.29,"n":37912,"o":10.51,"t":"2024-11-08T05:00:00Z","v":20689044,"vw":10.401681},{"c":9.45,"h":10.2,"l":9.36,"n":52669,"o":9.97,"t":"2024-11-11T05:00:00Z","v":27143131,"vw":9.551086},{"c":9.5,"h":9.515,"l":9.26,"n":37249,"o":9.35,"t":"2024-11-12T05:00:00Z","v":20533867,"vw":9.38853},{"c":9.29,"h":9.68,"l":9.23,"n":30857,"o":9.59,"t":"2024-11-13T05:00:00Z","v":17544980,"vw":9.331826},{"c":9.39,"h":9.53,"l":9.13,"n":34331,"o":9.24,"t":"2024-11-14T05:00:00Z","v":17740784,"vw":9.382},{"c":9.25,"h":9.44,"l":9.19,"n":31860,"o":9.44,"t":"2024-11-15T05:00:00Z","v":15117527,"vw":9.265454},{"c":9.75,"h":9.79,"l":9.54,"n":33801,"o":9.6,"t":"2024-11-18T05:00:00Z","v":19928777,"vw":9.705625},{"c":10,"h":10,"l":9.8,"n":36749,"o":9.88,"t":"2024-11-19T05:00:00Z","v":23088535,"vw":9.917473},{"c":9.97,"h":10.03,"l":9.82,"n":24405,"o":9.93,"t":"2024-11-20T05:00:00Z","v":14609626,"vw":9.94437},{"c":10.08,"h":10.11,"l":9.92,"n":28726,"o":10.11,"t":"2024-11-21T05:00:00Z","v":14046840,"vw":10.002548},{"c":10.22,"h":10.3,"l":10.04,"n":26155,"o":10.16,"t":"2024-11-22T05:00:00Z","v":15614386,"vw":10.187354},{"c":9.81,"h":9.94,"l":9.75,"n":34389,"o":9.8,"t":"2024-11-25T05:00:00Z","v":24282412,"vw":9.821561},{"c":9.98,"h":9.98,"l":9.73,"n":21440,"o":9.8,"t":"2024-11-26T05:00:00Z","v":14871684,"vw":9.89761},{"c":9.8,"h":10.12,"l":9.76,"n":30335,"o":10.02,"t":"2024-11-27T05:00:00Z","v":13257464,"vw":9.896819},{"c":9.71,"h":10.035,"l":9.63,"n":23017,"o":9.88,"t":"2024-11-29T05:00:00Z","v":11778128,"vw":9.809871},{"c":9.53,"h":9.72,"l":9.49,"n":29066,"o":9.69,"t":"2024-12-02T05:00:00Z","v":13857703,"vw":9.591933},{"c":9.92,"h":10.04,"l":9.66,"n":29834,"o":9.66,"t":"2024-12-03T05:00:00Z","v":16329480,"vw":9.931084},{"c":9.94,"h":10.12,"l":9.84,"n":30208,"o":9.87,"t":"2024-12-04T05:00:00Z","v":15057159,"vw":10.002058},{"c":9.9,"h":10.105,"l":9.82,"n":23780,"o":9.92,"t":"2024-12-05T05:00:00Z","v":12585389,"vw":9.902115},{"c":9.75,"h":9.88,"l":9.69,"n":24868,"o":9.84,"t":"2024-12-06T05:00:00Z","v":13222973,"vw":9.791664},{"c":9.92,"h":10.15,"l":9.89,"n":29483,"o":10.04,"t":"2024-12-09T05:00:00Z","v":17581959,"vw":10.032988},{"c":10.08,"h":10.2,"l":10.01,"n":26954,"o":10.04,"t":"2024-12-10T05:00:00Z","v":16901736,"vw":10.100128},{"c":10.56,"h":10.57,"l":10.1,"n":25415,"o":10.11,"t":"2024-12-11T05:00:00Z","v":12507111,"vw":10.431953},{"c":10.05,"h":10.41,"l":10.04,"n":27152,"o":10.4,"t":"2024-12-12T05:00:00Z","v":17067955,"vw":10.16304},{"c":9.77,"h":10.04,"l":9.67,"n":25056,"o":9.94,"t":"2024-12-13T05:00:00Z","v":15684541,"vw":9.781856},{"c":9.76,"h":9.82,"l":9.6101,"n":26520,"o":9.785,"t":"2024-12-16T05:00:00Z","v":20872572,"vw":9.742808},{"c":9.57,"h":9.66,"l":9.48,"n":35343,"o":9.55,"t":"2024-12-17T05:00:00Z","v":18130015,"vw":9.577365},{"c":9.03,"h":9.58,"l":8.995,"n":39347,"o":9.57,"t":"2024-12-18T05:00:00Z","v":19841516,"vw":9.306207},{"c":9.07,"h":9.235,"l":9.03,"n":37256,"o":9.08,"t":"2024-12-19T05:00:00Z","v":17242932,"vw":9.101957},{"c":9.25,"h":9.34,"l":9.08,"n":31660,"o":9.17,"t":"2024-12-20T05:00:00Z","v":25658419,"vw":9.271399},{"c":9.33,"h":9.39,"l":9.12,"n":26005,"o":9.18,"t":"2024-12-23T05:00:00Z","v":18925999,"vw":9.299361},{"c":9.43,"h":9.445,"l":9.2535,"n":13235,"o":9.37,"t":"2024-12-24T05:00:00Z","v":10183391,"vw":9.381286},{"c":9.38,"h":9.46,"l":9.37,"n":13214,"o":9.45,"t":"2024-12-26T05:00:00Z","v":6789573,"vw":9.409504},{"c":9.31,"h":9.37,"l":9.19,"n":17239,"o":9.2,"t":"2024-12-27T05:00:00Z","v":10647498,"vw":9.306539},{"c":9.17,"h":9.24,"l":9.04,"n":21775,"o":9.2,"t":"2024-12-30T05:00:00Z","v":12839823,"vw":9.149274},{"c":9.27,"h":9.31,"l":9.13,"n":20899,"o":9.18,"t":"2024-12-31T05:00:00Z","v":10979872,"vw":9.260404},{"c":9.88,"h":9.91,"l":9.36,"n":33660,"o":9.38,"t":"2025-01-02T05:00:00Z","v":20391406,"vw":9.74949},{"c":9.78,"h":9.9194,"l":9.73,"n":31359,"o":9.85,"t":"2025-01-03T05:00:00Z","v":18003482,"vw":9.780205},{"c":9.69,"h":9.93,"l":9.64,"n":34643,"o":9.79,"t":"2025-01-06T05:00:00Z","v":20271497,"vw":9.788667},{"c":9.9,"h":10.15,"l":9.81,"n":32986,"o":9.9,"t":"2025-01-07T05:00:00Z","v":19842662,"vw":9.942084},{"c":10.38,"h":10.42,"l":9.83,"n":41930,"o":9.93,"t":"2025-01-08T05:00:00Z","v":28754639,"vw":10.17648},{"c":10.44,"h":10.765,"l":10.32,"n":45718,"o":10.64,"t":"2025-01-10T05:00:00Z","v":28591146,"vw":10.461586},{"c":10.06,"h":10.28,"l":10.01,"n":34159,"o":10.22,"t":"2025-01-13T05:00:00Z","v":18296518,"vw":10.105622},{"c":10.6,"h":10.6,"l":10.095,"n":36041,"o":10.12,"t":"2025-01-14T05:00:00Z","v":19645538,"vw":10.456087},{"c":10.66,"h":10.81,"l":10.4545,"n":40497,"o":10.8,"t":"2025-01-15T05:00:00Z","v":20196969,"vw":10.616563},{"c":10.23,"h":10.75,"l":10.205,"n":42551,"o":10.72,"t":"2025-01-16T05:00:00Z","v":24888618,"vw":10.384013},{"c":10.31,"h":10.41,"l":10.06,"n":32502,"o":10.16,"t":"2025-01-17T05:00:00Z","v":21221317,"vw":10.310711},{"c":10.64,"h":10.8,"l":10.48,"n":27571,"o":10.48,"t":"2025-01-21T05:00:00Z","v":15187666,"vw":10.684541},{"c":10.64,"h":10.79,"l":10.49,"n":25822,"o":10.74,"t":"2025-01-22T05:00:00Z","v":15548363,"vw":10.646275},{"c":10.51,"h":10.56,"l":10.28,"n":34430,"o":10.56,"t":"2025-01-23T05:00:00Z","v":22262281,"vw":10.41785},{"c":10.69,"h":10.8,"l":10.57,"n":26026,"o":10.7,"t":"2025-01-24T05:00:00Z","v":18417818,"vw":10.651165},{"c":10.62,"h":10.715,"l":10.32,"n":42987,"o":10.56,"t":"2025-01-27T05:00:00Z","v":25994181,"vw":10.581077},{"c":10.87,"h":10.95,"l":10.53,"n":41184,"o":10.64,"t":"2025-01-28T05:00:00Z","v":23818685,"vw":10.755671},{"c":11.12,"h":11.31,"l":10.88,"n":43871,"o":10.92,"t":"2025-01-29T05:00:00Z","v":23638965,"vw":11.066845},{"c":11.49,"h":11.67,"l":11.34,"n":44035,"o":11.4,"t":"2025-01-30T05:00:00Z","v":24737083,"vw":11.503408},{"c":11.28,"h":11.63,"l":11.26,"n":37094,"o":11.54,"t":"2025-01-31T05:00:00Z","v":20414462,"vw":11.448181},{"c":11.45,"h":11.68,"l":11.27,"n":39589,"o":11.34,"t":"2025-02-03T05:00:00Z","v":21585143,"vw":11.506261},{"c":11.47,"h":11.67,"l":11.4,"n":39229,"o":11.63,"t":"2025-02-04T05:00:00Z","v":22597562,"vw":11.513281},{"c":11.88,"h":12.02,"l":11.56,"n":46393,"o":11.56,"t":"2025-02-05T05:00:00Z","v":24447288,"vw":11.876577},{"c":11.91,"h":11.94,"l":11.68,"n":40528,"o":11.81,"t":"2025-02-06T05:00:00Z","v":23162670,"vw":11.838974},{"c":11.87,"h":12.05,"l":11.8,"n":31854,"o":12.01,"t":"2025-02-07T05:00:00Z","v":17174747,"vw":11.884219},{"c":12.12,"h":12.285,"l":11.99,"n":38800,"o":12.18,"t":"2025-02-10T05:00:00Z","v":24816983,"vw":12.097494},{"c":12.06,"h":12.24,"l":11.835,"n":43660,"o":11.93,"t":"2025-02-11T05:00:00Z","v":22566418,"vw":12.119316},{"c":12.15,"h":12.27,"l":11.84,"n":50820,"o":11.85,"t":"2025-02-12T05:00:00Z","v":21886417,"vw":12.099996},{"c":11.41,"h":11.92,"l":11.31,"n":76947,"o":11.91,"t":"2025-02-13T05:00:00Z","v":36544937,"vw":11.482782},{"c":11.27,"h":11.42,"l":11.18,"n":46579,"o":11.41,"t":"2025-02-14T05:00:00Z","v":22321342,"vw":11.283237},{"c":11.29,"h":11.54,"l":11.14,"n":39297,"o":11.54,"t":"2025-02-18T05:00:00Z","v":35350450,"vw":11.262275},{"c":11.34,"h":11.4661,"l":11.19,"n":40927,"o":11.28,"t":"2025-02-19T05:00:00Z","v":20778741,"vw":11.325943},{"c":11.54,"h":11.74,"l":11.34,"n":37732,"o":11.36,"t":"2025-02-20T05:00:00Z","v":22082727,"vw":11.583444},{"c":10.97,"h":11.45,"l":10.95,"n":39363,"o":11.45,"t":"2025-02-21T05:00:00Z","v":25148466,"vw":11.112207},{"c":11.05,"h":11.15,"l":10.8,"n":39208,"o":11.05,"t":"2025-02-24T05:00:00Z","v":24560479,"vw":10.997177},{"c":10.8,"h":10.97,"l":10.48,"n":37623,"o":10.905,"t":"2025-02-25T05:00:00Z","v":18726169,"vw":10.658523},{"c":11.08,"h":11.08,"l":10.65,"n":41632,"o":10.72,"t":"2025-02-26T05:00:00Z","v":27479006,"vw":10.974056},{"c":10.62,"h":11.02,"l":10.57,"n":37615,"o":10.91,"t":"2025-02-27T05:00:00Z","v":21712598,"vw":10.778919},{"c":10.72,"h":10.73,"l":10.3201,"n":35704,"o":10.43,"t":"2025-02-28T05:00:00Z","v":20076150,"vw":10.576764},{"c":10.74,"h":11.1288,"l":10.695,"n":46631,"o":10.97,"t":"2025-03-03T05:00:00Z","v":22333323,"vw":10.90794},{"c":11.13,"h":11.26,"l":10.725,"n":56652,"o":10.99,"t":"2025-03-04T05:00:00Z","v":31796696,"vw":11.029865},{"c":11.44,"h":11.52,"l":11.06,"n":56912,"o":11.18,"t":"2025-03-05T05:00:00Z","v":31981405,"vw":11.387276},{"c":11.14,"h":11.48,"l":11.04,"n":43136,"o":11.33,"t":"2025-03-06T05:00:00Z","v":19252112,"vw":11.23344},{"c":11.15,"h":11.57,"l":10.93,"n":41714,"o":11.21,"t":"2025-03-07T05:00:00Z","v":18573015,"vw":11.187116},{"c":10.56,"h":11.075,"l":10.42,"n":46995,"o":11.03,"t":"2025-03-10T04:00:00Z","v":26032952,"vw":10.634823},{"c":11.17,"h":11.28,"l":10.71,"n":46408,"o":10.76,"t":"2025-03-11T04:00:00Z","v":24378871,"vw":11.113729},{"c":11.13,"h":11.2,"l":10.91,"n":40962,"o":11.13,"t":"2025-03-12T04:00:00Z","v":17680171,"vw":11.083371},{"c":11.4,"h":11.61,"l":11.14,"n":42911,"o":11.25,"t":"2025-03-13T04:00:00Z","v":22009992,"vw":11.436542},{"c":11.63,"h":11.72,"l":11.3849,"n":40403,"o":11.58,"t":"2025-03-14T04:00:00Z","v":20936685,"vw":11.615789},{"c":12.02,"h":12.02,"l":11.69,"n":38539,"o":11.7,"t":"2025-03-17T04:00:00Z","v":20205224,"vw":11.920385},{"c":12.02,"h":12.32,"l":11.96,"n":37630,"o":12.3,"t":"2025-03-18T04:00:00Z","v":19166765,"vw":12.078211},{"c":12.2,"h":12.27,"l":11.925,"n":35085,"o":12.08,"t":"2025-03-19T04:00:00Z","v":16725068,"vw":12.119242},{"c":12.32,"h":12.39,"l":11.98,"n":32561,"o":12.01,"t":"2025-03-20T04:00:00Z","v":16261444,"vw":12.293664},{"c":12.16,"h":12.2,"l":11.95,"n":32920,"o":12.155,"t":"2025-03-21T04:00:00Z","v":15992142,"vw":12.109902},{"c":12.2,"h":12.3,"l":12.06,"n":31661,"o":12.21,"t":"2025-03-24T04:00:00Z","v":15542552,"vw":12.191681},{"c":12.3,"h":12.5864,"l":12.22,"n":32156,"o":12.38,"t":"2025-03-25T04:00:00Z","v":14340195,"vw":12.386441},{"c":12.2,"h":12.41,"l":12.1201,"n":20695,"o":12.41,"t":"2025-03-26T04:00:00Z","v":9150528,"vw":12.236257},{"c":12.51,"h":12.61,"l":12.24,"n":33859,"o":12.36,"t":"2025-03-27T04:00:00Z","v":15508969,"vw":12.481007},{"c":12.49,"h":12.895,"l":12.46,"n":54167,"o":12.62,"t":"2025-03-28T04:00:00Z","v":19967675,"vw":12.583144},{"c":12.61,"h":12.7,"l":12.22,"n":43925,"o":12.58,"t":"2025-03-31T04:00:00Z","v":17999911,"vw":12.554775},{"c":12.6,"h":12.7199,"l":12.36,"n":37515,"o":12.65,"t":"2025-04-01T04:00:00Z","v":16142624,"vw":12.511055},{"c":12.85,"h":12.85,"l":12.415,"n":29880,"o":12.67,"t":"2025-04-02T04:00:00Z","v":15754921,"vw":12.714034},{"c":12.69,"h":12.875,"l":12.19,"n":51632,"o":12.26,"t":"2025-04-03T04:00:00Z","v":23303180,"vw":12.682383},{"c":11.79,"h":12.25,"l":11.36,"n":82659,"o":12.18,"t":"2025-04-04T04:00:00Z","v":36496839,"vw":11.755491},{"c":11.98,"h":12.635,"l":11.12,"n":86094,"o":11.31,"t":"2025-04-07T04:00:00Z","v":29733046,"vw":11.975659},{"c":11.96,"h":12.57,"l":11.84,"n":54124,"o":12.46,"t":"2025-04-08T04:00:00Z","v":23131276,"vw":12.226609},{"c":13.02,"h":13.18,"l":12.37,"n":90701,"o":12.4,"t":"2025-04-09T04:00:00Z","v":24864812,"vw":12.847469},{"c":13.69,"h":13.8999,"l":13.04,"n":76182,"o":13.13,"t":"2025-04-10T04:00:00Z","v":24166840,"vw":13.625574},{"c":14.38,"h":14.6,"l":14.2,"n":67304,"o":14.3,"t":"2025-04-11T04:00:00Z","v":24183495,"vw":14.404404},{"c":14.5,"h":14.67,"l":13.98,"n":49047,"o":14.21,"t":"2025-04-14T04:00:00Z","v":18978003,"vw":14.514933},{"c":14.65,"h":14.655,"l":14.32,"n":47125,"o":14.5,"t":"2025-04-15T04:00:00Z","v":15643843,"vw":14.56495},{"c":15.03,"h":15.34,"l":14.73,"n":57274,"o":15.24,"t":"2025-04-16T04:00:00Z","v":24704601,"vw":15.056417},{"c":14.8,"h":14.995,"l":14.66,"n":47172,"o":14.9,"t":"2025-04-17T04:00:00Z","v":19611485,"vw":14.839287},{"c":14.93,"h":15.455,"l":14.77,"n":48864,"o":15.2,"t":"2025-04-21T04:00:00Z","v":20028518,"vw":14.989081},{"c":14.73,"h":15.17,"l":14.02,"n":55248,"o":15.055,"t":"2025-04-22T04:00:00Z","v":21338489,"vw":14.921973},{"c":14.35,"h":14.415,"l":13.7202,"n":87867,"o":13.89,"t":"2025-04-23T04:00:00Z","v":36313236,"vw":14.172054},{"c":14.67,"h":14.67,"l":14.165,"n":45595,"o":14.54,"t":"2025-04-24T04:00:00Z","v":18923579,"vw":14.494145},{"c":14.49,"h":14.55,"l":14.19,"n":39298,"o":14.235,"t":"2025-04-25T04:00:00Z","v":15376071,"vw":14.440164},{"c":14.78,"h":14.8,"l":14.365,"n":45390,"o":14.5,"t":"2025-04-28T04:00:00Z","v":20360955,"vw":14.627252},{"c":14.59,"h":14.76,"l":14.46,"n":37169,"o":14.59,"t":"2025-04-29T04:00:00Z","v":13903055,"vw":14.556142},{"c":14.76,"h":14.81,"l":14.41,"n":43225,"o":14.47,"t":"2025-04-30T04:00:00Z","v":20389404,"vw":14.660231},{"c":14.21,"h":14.38,"l":13.955,"n":55754,"o":14.37,"t":"2025-05-01T04:00:00Z","v":22627503,"vw":14.203719},{"c":14.07,"h":14.45,"l":13.87,"n":43052,"o":14.41,"t":"2025-05-02T04:00:00Z","v":15361220,"vw":14.037713},{"c":14.51,"h":14.55,"l":14.15,"n":45239,"o":14.52,"t":"2025-05-05T04:00:00Z","v":23304755,"vw":14.424525},{"c":15.2,"h":15.25,"l":14.755,"n":65532,"o":14.845,"t":"2025-05-06T04:00:00Z","v":28157718,"vw":14.987243},{"c":15.61,"h":15.96,"l":14.76,"n":129862,"o":14.87,"t":"2025-05-07T04:00:00Z","v":31101707,"vw":15.725023},{"c":14.77,"h":15.55,"l":14.735,"n":59751,"o":15.5,"t":"2025-05-08T04:00:00Z","v":22546915,"vw":15.012313},{"c":15.06,"h":15.07,"l":14.65,"n":45281,"o":14.97,"t":"2025-05-09T04:00:00Z","v":19492085,"vw":14.941069},{"c":13.7,"h":14.37,"l":13.58,"n":77064,"o":14.285,"t":"2025-05-12T04:00:00Z","v":28179299,"vw":13.821143},{"c":13.76,"h":13.885,"l":13.66,"n":57211,"o":13.76,"t":"2025-05-13T04:00:00Z","v":20597815,"vw":13.763601},{"c":13.49,"h":13.53,"l":13.28,"n":50146,"o":13.45,"t":"2025-05-14T04:00:00Z","v":21960615,"vw":13.426181},{"c":13.75,"h":13.76,"l":13.52,"n":57448,"o":13.62,"t":"2025-05-15T04:00:00Z","v":19122701,"vw":13.661102},{"c":13.71,"h":13.74,"l":13.34,"n":36614,"o":13.44,"t":"2025-05-16T04:00:00Z","v":17521483,"vw":13.633134},{"c":13.96,"h":14,"l":13.66,"n":32661,"o":13.9,"t":"2025-05-19T04:00:00Z","v":13837768,"vw":13.852886},{"c":14.37,"h":14.38,"l":13.945,"n":52956,"o":13.96,"t":"2025-05-20T04:00:00Z","v":28476869,"vw":14.271083},{"c":14.64,"h":14.73,"l":14.43,"n":47001,"o":14.54,"t":"2025-05-21T04:00:00Z","v":25154644,"vw":14.604056},{"c":14.48,"h":14.65,"l":14.33,"n":37319,"o":14.57,"t":"2025-05-22T04:00:00Z","v":19316662,"vw":14.505471},{"c":14.71,"h":14.91,"l":14.62,"n":38279,"o":14.84,"t":"2025-05-23T04:00:00Z","v":16997579,"vw":14.739218},{"c":14.51,"h":14.8,"l":14.35,"n":50175,"o":14.36,"t":"2025-05-27T04:00:00Z","v":25206102,"vw":14.587607},{"c":14.79,"h":14.81,"l":14.55,"n":36206,"o":14.61,"t":"2025-05-28T04:00:00Z","v":20814990,"vw":14.691588},{"c":14.65,"h":14.915,"l":14.64,"n":40328,"o":14.81,"t":"2025-05-29T04:00:00Z","v":22113967,"vw":14.761208},{"c":14.75,"h":14.84,"l":14.49,"n":35825,"o":14.62,"t":"2025-05-30T04:00:00Z","v":18073926,"vw":14.619607},{"c":15.71,"h":15.8151,"l":15.1,"n":57279,"o":15.11,"t":"2025-06-02T04:00:00Z","v":25900331,"vw":15.67528},{"c":15.52,"h":15.58,"l":15.32,"n":48308,"o":15.5,"t":"2025-06-03T04:00:00Z","v":29441007,"vw":15.469165},{"c":15.47,"h":15.6599,"l":15.43,"n":40069,"o":15.6,"t":"2025-06-04T04:00:00Z","v":17337525,"vw":15.532479},{"c":15.46,"h":15.96,"l":15.28,"n":57091,"o":15.73,"t":"2025-06-05T04:00:00Z","v":23441719,"vw":15.550218},{"c":15.09,"h":15.565,"l":15.02,"n":50238,"o":15.46,"t":"2025-06-06T04:00:00Z","v":22397419,"vw":15.161647},{"c":15.08,"h":15.22,"l":14.87,"n":49972,"o":15.09,"t":"2025-06-09T04:00:00Z","v":20402965,"vw":15.119435},{"c":14.81,"h":15.2,"l":14.71,"n":45898,"o":15.125,"t":"2025-06-10T04:00:00Z","v":18802741,"vw":14.842893},{"c":15.26,"h":15.27,"l":14.83,"n":42726,"o":14.93,"t":"2025-06-11T04:00:00Z","v":22890895,"vw":15.114416},{"c":15.53,"h":15.72,"l":15.42,"n":46006,"o":15.47,"t":"2025-06-12T04:00:00Z","v":23117963,"vw":15.574519},{"c":15.79,"h":15.88,"l":15.56,"n":49620,"o":15.8,"t":"2025-06-13T04:00:00Z","v":21362276,"vw":15.746464},{"c":15.58,"h":15.825,"l":15.51,"n":61204,"o":15.69,"t":"2025-06-16T04:00:00Z","v":24812819,"vw":15.646993},{"c":15.61,"h":15.685,"l":15.43,"n":43017,"o":15.61,"t":"2025-06-17T04:00:00Z","v":23478049,"vw":15.569127},{"c":15.52,"h":15.79,"l":15.47,"n":48609,"o":15.58,"t":"2025-06-18T04:00:00Z","v":22056842,"vw":15.61216},{"c":15.48,"h":15.65,"l":15.29,"n":43651,"o":15.33,"t":"2025-06-20T04:00:00Z","v":23091599,"vw":15.473479},{"c":15.7,"h":16.04,"l":15.46,"n":42439,"o":15.46,"t":"2025-06-23T04:00:00Z","v":15779040,"vw":15.845596},{"c":15.31,"h":15.44,"l":15,"n":50383,"o":15.29,"t":"2025-06-24T04:00:00Z","v":21314033,"vw":15.31425},{"c":15.31,"h":15.46,"l":15.18,"n":29468,"o":15.26,"t":"2025-06-25T04:00:00Z","v":12158575,"vw":15.339041},{"c":15.85,"h":15.86,"l":15.475,"n":49047,"o":15.5,"t":"2025-06-26T04:00:00Z","v":21825824,"vw":15.740024},{"c":14.87,"h":15.37,"l":14.71,"n":64922,"o":15.3,"t":"2025-06-27T04:00:00Z","v":27250108,"vw":14.905596},{"c":15.63,"h":15.64,"l":14.87,"n":49123,"o":14.92,"t":"2025-06-30T04:00:00Z","v":19774803,"vw":15.356924},{"c":15.53,"h":15.9491,"l":15.46,"n":44884,"o":15.87,"t":"2025-07-01T04:00:00Z","v":13928438,"vw":15.607336},{"c":15.57,"h":15.71,"l":15.4,"n":38754,"o":15.57,"t":"2025-07-02T04:00:00Z","v":14852763,"vw":15.562119},{"c":15.86,"h":15.915,"l":15.43,"n":26969,"o":15.51,"t":"2025-07-03T04:00:00Z","v":12114965,"vw":15.713481},{"c":16.05,"h":16.09,"l":15.51,"n":42450,"o":15.65,"t":"2025-07-07T04:00:00Z","v":13859487,"vw":15.889242},{"c":15.19,"h":16.1,"l":15.09,"n":74522,"o":16.065,"t":"2025-07-08T04:00:00Z","v":23843949,"vw":15.299005},{"c":15.32,"h":15.4,"l":15.05,"n":36551,"o":15.2,"t":"2025-07-09T04:00:00Z","v":13577627,"vw":15.290895},{"c":15.34,"h":15.43,"l":15.04,"n":32614,"o":15.4,"t":"2025-07-10T04:00:00Z","v":11819710,"vw":15.239428},{"c":15.55,"h":15.63,"l":15.355,"n":38761,"o":15.44,"t":"2025-07-11T04:00:00Z","v":14546821,"vw":15.505267},{"c":15.59,"h":15.83,"l":15.47,"n":33357,"o":15.5,"t":"2025-07-14T04:00:00Z","v":12530840,"vw":15.630456},{"c":15.41,"h":15.65,"l":15.1207,"n":37928,"o":15.63,"t":"2025-07-15T04:00:00Z","v":14545499,"vw":15.358158},{"c":15.56,"h":15.68,"l":15.26,"n":36077,"o":15.47,"t":"2025-07-16T04:00:00Z","v":14021286,"vw":15.517669},{"c":15.43,"h":15.5,"l":15.095,"n":35038,"o":15.32,"t":"2025-07-17T04:00:00Z","v":13429974,"vw":15.331231},{"c":15.33,"h":15.59,"l":15.29,"n":33702,"o":15.57,"t":"2025-07-18T04:00:00Z","v":14168082,"vw":15.384276},{"c":15.92,"h":16.19,"l":15.56,"n":46381,"o":15.61,"t":"2025-07-21T04:00:00Z","v":16020716,"vw":16.000032},{"c":16.4,"h":16.52,"l":15.92,"n":52610,"o":16.04,"t":"2025-07-22T04:00:00Z","v":22147287,"vw":16.353892},{"c":16.17,"h":16.51,"l":16.11,"n":55135,"o":16.3,"t":"2025-07-23T04:00:00Z","v":19178591,"vw":16.27468},{"c":15.84,"h":16.16,"l":15.75,"n":39911,"o":15.97,"t":"2025-07-24T04:00:00Z","v":14793735,"vw":15.980046},{"c":16.09,"h":16.15,"l":15.69,"n":61311,"o":15.69,"t":"2025-07-25T04:00:00Z","v":28109449,"vw":15.990859},{"c":15.71,"h":16,"l":15.48,"n":44787,"o":15.96,"t":"2025-07-28T04:00:00Z","v":17960530,"vw":15.645071},{"c":16.01,"h":16.04,"l":15.64,"n":51503,"o":15.73,"t":"2025-07-29T04:00:00Z","v":18451516,"vw":15.876889},{"c":15.42,"h":16,"l":15.37,"n":59256,"o":15.88,"t":"2025-07-30T04:00:00Z","v":27412318,"vw":15.721574},{"c":16,"h":16.42,"l":15.78,"n":84154,"o":15.91,"t":"2025-07-31T04:00:00Z","v":22573327,"vw":16.024213},{"c":16.21,"h":16.47,"l":15.93,"n":54850,"o":16.37,"t":"2025-08-01T04:00:00Z","v":19015890,"vw":16.143304},{"c":17.26,"h":17.285,"l":16.35,"n":54999,"o":16.42,"t":"2025-08-04T04:00:00Z","v":15097459,"vw":17.082072},{"c":18.16,"h":18.19,"l":16.98,"n":87148,"o":17,"t":"2025-08-05T04:00:00Z","v":28253964,"vw":17.968096},{"c":18.71,"h":18.74,"l":18.085,"n":75523,"o":18.2,"t":"2025-08-06T04:00:00Z","v":23022961,"vw":18.513606},{"c":18.77,"h":19.05,"l":18.72,"n":66371,"o":18.93,"t":"2025-08-07T04:00:00Z","v":18363257,"vw":18.882316},{"c":18.98,"h":19.2481,"l":18.835,"n":67347,"o":18.955,"t":"2025-08-08T04:00:00Z","v":17505781,"vw":19.067592},{"c":19.11,"h":19.23,"l":18.445,"n":60634,"o":18.55,"t":"2025-08-11T04:00:00Z","v":18220344,"vw":19.055882},{"c":19.33,"h":19.38,"l":18.93,"n":52960,"o":19.17,"t":"2025-08-12T04:00:00Z","v":20336507,"vw":19.213097},{"c":19.05,"h":19.45,"l":18.96,"n":61813,"o":19.43,"t":"2025-08-13T04:00:00Z","v":20957369,"vw":19.136361},{"c":18.89,"h":19.2,"l":18.83,"n":56892,"o":19.01,"t":"2025-08-14T04:00:00Z","v":16678257,"vw":18.962399},{"c":19.33,"h":19.4042,"l":18.735,"n":51262,"o":18.945,"t":"2025-08-15T04:00:00Z","v":18026569,"vw":19.140311},{"c":19.38,"h":19.5216,"l":19.16,"n":39842,"o":19.43,"t":"2025-08-18T04:00:00Z","v":16600371,"vw":19.294909},{"c":18.7,"h":19.3,"l":18.65,"n":49757,"o":19.27,"t":"2025-08-19T04:00:00Z","v":16389548,"vw":18.844427},{"c":19.08,"h":19.14,"l":18.74,"n":45272,"o":18.89,"t":"2025-08-20T04:00:00Z","v":18240838,"vw":19.001981},{"c":19.51,"h":19.5465,"l":19.07,"n":47000,"o":19.085,"t":"2025-08-21T04:00:00Z","v":15918142,"vw":19.37996},{"c":19.6,"h":19.805,"l":19.19,"n":39625,"o":19.3,"t":"2025-08-22T04:00:00Z","v":12862625,"vw":19.613843},{"c":19.72,"h":19.82,"l":19.62,"n":31468,"o":19.66,"t":"2025-08-25T04:00:00Z","v":14901592,"vw":19.699319},{"c":20.23,"h":20.26,"l":19.77,"n":38960,"o":19.805,"t":"2025-08-26T04:00:00Z","v":14002462,"vw":20.151169},{"c":20.21,"h":20.24,"l":19.8728,"n":35268,"o":20.12,"t":"2025-08-27T04:00:00Z","v":12186524,"vw":20.10077},{"c":20.22,"h":20.3954,"l":20.07,"n":36094,"o":20.22,"t":"2025-08-28T04:00:00Z","v":11746288,"vw":20.255738},{"c":20.9,"h":20.97,"l":20.19,"n":57615,"o":20.19,"t":"2025-08-29T04:00:00Z","v":18141760,"vw":20.751622},{"c":21.46,"h":21.51,"l":20.83,"n":100500,"o":21.34,"t":"2025-09-02T04:00:00Z","v":32164497,"vw":21.298667},{"c":21.82,"h":21.97,"l":21.52,"n":65568,"o":21.665,"t":"2025-09-03T04:00:00Z","v":21288570,"vw":21.804094},{"c":21.49,"h":22.03,"l":21.49,"n":68548,"o":21.575,"t":"2025-09-04T04:00:00Z","v":16623751,"vw":21.642835},{"c":22.11,"h":22.22,"l":21.61,"n":59711,"o":21.845,"t":"2025-09-05T04:00:00Z","v":17141184,"vw":22.054277},{"c":22.53,"h":22.7,"l":22.28,"n":70423,"o":22.5,"t":"2025-09-08T04:00:00Z","v":18362441,"vw":22.547324},{"c":22.37,"h":22.85,"l":22.22,"n":59571,"o":22.7,"t":"2025-09-09T04:00:00Z","v":15299958,"vw":22.384459},{"c":22.94,"h":22.985,"l":22.545,"n":51997,"o":22.55,"t":"2025-09-10T04:00:00Z","v":15285689,"vw":22.829067},{"c":23.26,"h":23.295,"l":22.73,"n":44354,"o":22.81,"t":"2025-09-11T04:00:00Z","v":12464235,"vw":23.132597},{"c":23.28,"h":23.65,"l":23.1935,"n":47356,"o":23.43,"t":"2025-09-12T04:00:00Z","v":11887660,"vw":23.345649},{"c":23.26,"h":23.42,"l":23.01,"n":53641,"o":23.25,"t":"2025-09-15T04:00:00Z","v":13960631,"vw":23.237588},{"c":22.74,"h":23.37,"l":22.7111,"n":51993,"o":23.305,"t":"2025-09-16T04:00:00Z","v":11727526,"vw":22.893774},{"c":22.46,"h":22.82,"l":22.28,"n":63517,"o":22.42,"t":"2025-09-17T04:00:00Z","v":13246762,"vw":22.593321},{"c":22.26,"h":22.35,"l":21.94,"n":55240,"o":22.285,"t":"2025-09-18T04:00:00Z","v":14341064,"vw":22.231051},{"c":23.49,"h":23.64,"l":22.405,"n":72540,"o":22.5,"t":"2025-09-19T04:00:00Z","v":29879277,"vw":23.380823},{"c":24.23,"h":24.29,"l":23.53,"n":85083,"o":24,"t":"2025-09-22T04:00:00Z","v":24978972,"vw":23.975556},{"c":24.48,"h":24.91,"l":24.3,"n":68578,"o":24.51,"t":"2025-09-23T04:00:00Z","v":19494936,"vw":24.618514},{"c":23.31,"h":24.59,"l":23.28,"n":72538,"o":24.55,"t":"2025-09-24T04:00:00Z","v":21431418,"vw":23.588926},{"c":23.64,"h":23.82,"l":23.205,"n":59905,"o":23.425,"t":"2025-09-25T04:00:00Z","v":24998365,"vw":23.59537},{"c":24.11,"h":24.1194,"l":23.595,"n":59417,"o":23.71,"t":"2025-09-26T04:00:00Z","v":22886139,"vw":23.947278},{"c":24.37,"h":24.875,"l":24.32,"n":72800,"o":24.68,"t":"2025-09-29T04:00:00Z","v":26277033,"vw":24.568007},{"c":24.85,"h":25.01,"l":24.025,"n":95470,"o":24.065,"t":"2025-09-30T04:00:00Z","v":30197872,"vw":24.720173},{"c":25.45,"h":25.5775,"l":24.96,"n":86003,"o":24.98,"t":"2025-10-01T04:00:00Z","v":24801299,"vw":25.289921},{"c":24.95,"h":25.7783,"l":24.22,"n":98924,"o":25.74,"t":"2025-10-02T04:00:00Z","v":28661080,"vw":24.720196},{"c":25.03,"h":25.22,"l":24.81,"n":53421,"o":25.01,"t":"2025-10-03T04:00:00Z","v":12610048,"vw":25.029363},{"c":25.35,"h":25.79,"l":25.23,"n":61448,"o":25.37,"t":"2025-10-06T04:00:00Z","v":16149850,"vw":25.546174},{"c":25.26,"h":25.47,"l":24.96,"n":52360,"o":25.47,"t":"2025-10-07T04:00:00Z","v":11735543,"vw":25.208202},{"c":25.31,"h":25.91,"l":25.185,"n":58898,"o":25.91,"t":"2025-10-08T04:00:00Z","v":14335146,"vw":25.41338},{"c":24.28,"h":25.365,"l":23.985,"n":76394,"o":25.27,"t":"2025-10-09T04:00:00Z","v":15609091,"vw":24.468859},{"c":24.26,"h":24.48,"l":23.97,"n":71629,"o":24.43,"t":"2025-10-10T04:00:00Z","v":14188317,"vw":24.196553},{"c":25.51,"h":25.52,"l":24.89,"n":57393,"o":25.08,"t":"2025-10-13T04:00:00Z","v":9762160,"vw":25.286694},{"c":25.44,"h":25.7452,"l":24.85,"n":64260,"o":24.94,"t":"2025-10-14T04:00:00Z","v":12297174,"vw":25.490066},{"c":26.9,"h":27.45,"l":25.72,"n":74586,"o":25.79,"t":"2025-10-15T04:00:00Z","v":12377834,"vw":26.907356},{"c":27.58,"h":27.8399,"l":27.075,"n":75078,"o":27.34,"t":"2025-10-16T04:00:00Z","v":14199043,"vw":27.52801},{"c":25.1,"h":27,"l":24.75,"n":125742,"o":26.9,"t":"2025-10-17T04:00:00Z","v":21574128,"vw":25.437991},{"c":25.93,"h":26.01,"l":25.34,"n":59680,"o":25.83,"t":"2025-10-20T04:00:00Z","v":9300668,"vw":25.788846},{"c":23.07,"h":24.05,"l":22.63,"n":116663,"o":23.93,"t":"2025-10-21T04:00:00Z","v":22181898,"vw":23.127121},{"c":23.56,"h":23.65,"l":22.01,"n":79287,"o":22.15,"t":"2025-10-22T04:00:00Z","v":12988904,"vw":23.174004},{"c":23.92,"h":24.09,"l":23.59,"n":52739,"o":23.96,"t":"2025-10-23T04:00:00Z","v":7670922,"vw":23.889839},{"c":23.94,"h":24.245,"l":23.37,"n":51243,"o":23.42,"t":"2025-10-24T04:00:00Z","v":8850314,"vw":23.954838},{"c":22.78,"h":23.47,"l":22.17,"n":92052,"o":22.98,"t":"2025-10-27T04:00:00Z","v":16383357,"vw":22.710564},{"c":23.07,"h":23.18,"l":22.24,"n":53986,"o":22.24,"t":"2025-10-28T04:00:00Z","v":9616324,"vw":22.923354},{"c":23.11,"h":23.67,"l":22.85,"n":62588,"o":23.53,"t":"2025-10-29T04:00:00Z","v":10055644,"vw":23.25847},{"c":23.84,"h":23.9199,"l":22.98,"n":53624,"o":23.1,"t":"2025-10-30T04:00:00Z","v":8928658,"vw":23.668591},{"c":23.24,"h":23.82,"l":23.02,"n":52215,"o":23.8,"t":"2025-10-31T04:00:00Z","v":8585812,"vw":23.360702},{"c":23.4,"h":23.47,"l":23.02,"n":44467,"o":23.215,"t":"2025-11-03T05:00:00Z","v":6627948,"vw":23.261786},{"c":22.47,"h":23.025,"l":22.36,"n":58283,"o":22.71,"t":"2025-11-04T05:00:00Z","v":8898868,"vw":22.696814},{"c":24.07,"h":24.2699,"l":23.25,"n":97271,"o":23.25,"t":"2025-11-05T05:00:00Z","v":15135465,"vw":23.962547},{"c":23.77,"h":24.61,"l":23.69,"n":69073,"o":24.49,"t":"2025-11-06T05:00:00Z","v":9904990,"vw":24.062069},{"c":24.33,"h":24.34,"l":23.555,"n":51679,"o":23.9,"t":"2025-11-07T05:00:00Z","v":8558233,"vw":23.99126},{"c":25.44,"h":25.56,"l":24.88,"n":76882,"o":25.19,"t":"2025-11-10T05:00:00Z","v":10221374,"vw":25.326655},{"c":25.35,"h":25.555,"l":24.85,"n":55355,"o":25.55,"t":"2025-11-11T05:00:00Z","v":9110243,"vw":25.255322},{"c":26.03,"h":26.47,"l":25.35,"n":65662,"o":25.51,"t":"2025-11-12T05:00:00Z","v":9667486,"vw":26.137115},{"c":25.51,"h":26.17,"l":25.37,"n":72884,"o":26.12,"t":"2025-11-13T05:00:00Z","v":9764705,"vw":25.722759},{"c":25.44,"h":25.89,"l":24.14,"n":77863,"o":24.21,"t":"2025-11-14T05:00:00Z","v":12943490,"vw":25.41757},{"c":24.94,"h":25.64,"l":24.82,"n":57499,"o":25.26,"t":"2025-11-17T05:00:00Z","v":7929582,"vw":25.231375},{"c":25.36,"h":25.79,"l":24.9399,"n":62184,"o":25.2,"t":"2025-11-18T05:00:00Z","v":8905793,"vw":25.423033},{"c":25.56,"h":26.3,"l":25.295,"n":56703,"o":25.86,"t":"2025-11-19T05:00:00Z","v":7578378,"vw":25.683319},{"c":24.22,"h":26.065,"l":24.18,"n":63883,"o":25.77,"t":"2025-11-20T05:00:00Z","v":8910951,"vw":24.775006},{"c":24.39,"h":24.635,"l":23.82,"n":51236,"o":24.07,"t":"2025-11-21T05:00:00Z","v":7544873,"vw":24.291666},{"c":25.97,"h":26.04,"l":24.45,"n":56342,"o":24.51,"t":"2025-11-24T05:00:00Z","v":9263352,"vw":25.651003},{"c":26.09,"h":26.49,"l":25.73,"n":57383,"o":25.835,"t":"2025-11-25T05:00:00Z","v":8218765,"vw":26.218738},{"c":27.44,"h":27.57,"l":26.42,"n":57006,"o":26.59,"t":"2025-11-26T05:00:00Z","v":7398874,"vw":27.197121},{"c":28.11,"h":28.3299,"l":27.61,"n":41290,"o":27.91,"t":"2025-11-28T05:00:00Z","v":5580903,"vw":28.054411},{"c":28.34,"h":28.809,"l":27.96,"n":84700,"o":28.49,"t":"2025-12-01T05:00:00Z","v":11792465,"vw":28.456245},{"c":27.49,"h":28.3865,"l":26.88,"n":64152,"o":28.12,"t":"2025-12-02T05:00:00Z","v":10152048,"vw":27.462417},{"c":27.13,"h":27.93,"l":27.055,"n":45145,"o":27.635,"t":"2025-12-03T05:00:00Z","v":5531537,"vw":27.294151},{"c":27.34,"h":27.41,"l":26.7,"n":41995,"o":26.97,"t":"2025-12-04T05:00:00Z","v":6101938,"vw":27.204953},{"c":27.28,"h":28.105,"l":27.04,"n":55257,"o":27.61,"t":"2025-12-05T05:00:00Z","v":7122849,"vw":27.428009},{"c":26.46,"h":27.5038,"l":26.445,"n":57463,"o":27.3,"t":"2025-12-08T05:00:00Z","v":8001903,"vw":26.791196},{"c":26.91,"h":27.07,"l":26.33,"n":52475,"o":26.595,"t":"2025-12-09T05:00:00Z","v":7913997,"vw":26.887724},{"c":27.26,"h":27.37,"l":26.49,"n":68511,"o":26.9,"t":"2025-12-10T05:00:00Z","v":9661143,"vw":27.036015},{"c":28.55,"h":28.965,"l":27.2,"n":70818,"o":27.32,"t":"2025-12-11T05:00:00Z","v":8805174,"vw":28.421964},{"c":27.92,"h":29.23,"l":27.405,"n":82242,"o":29.17,"t":"2025-12-12T05:00:00Z","v":11152922,"vw":28.103851},{"c":28.16,"h":28.71,"l":27.89,"n":69331,"o":28.47,"t":"2025-12-15T05:00:00Z","v":7216659,"vw":28.22564},{"c":27.81,"h":28.483,"l":27.46,"n":59399,"o":28.22,"t":"2025-12-16T05:00:00Z","v":9041412,"vw":27.926057},{"c":27.94,"h":28.29,"l":27.45,"n":64399,"o":28.215,"t":"2025-12-17T05:00:00Z","v":7721750,"vw":27.787886},{"c":27.99,"h":28.3,"l":27.54,"n":65526,"o":27.75,"t":"2025-12-18T05:00:00Z","v":8282691,"vw":27.996},{"c":28.59,"h":28.875,"l":27.93,"n":60735,"o":27.93,"t":"2025-12-19T05:00:00Z","v":13893396,"vw":28.613473},{"c":29.35,"h":29.8,"l":28.8834,"n":61909,"o":29.45,"t":"2025-12-22T05:00:00Z","v":7476124,"vw":29.359584},{"c":29.45,"h":29.78,"l":29.04,"n":55009,"o":29.585,"t":"2025-12-23T05:00:00Z","v":5496945,"vw":29.392754},{"c":29.27,"h":29.45,"l":28.84,"n":32016,"o":29.43,"t":"2025-12-24T05:00:00Z","v":2718232,"vw":29.128642},{"c":29.7,"h":29.9,"l":29.3,"n":49889,"o":29.68,"t":"2025-12-26T05:00:00Z","v":4464241,"vw":29.696307},{"c":28.21,"h":28.71,"l":27.525,"n":87858,"o":28.29,"t":"2025-12-29T05:00:00Z","v":9125681,"vw":28.100041},{"c":28.61,"h":28.975,"l":28.41,"n":55523,"o":28.83,"t":"2025-12-30T05:00:00Z","v":6214285,"vw":28.712283},{"c":28.16,"h":28.72,"l":28.02,"n":44125,"o":28.4,"t":"2025-12-31T05:00:00Z","v":4342723,"vw":28.310852},{"c":28.3,"h":28.63,"l":27.25,"n":69205,"o":28.575,"t":"2026-01-02T05:00:00Z","v":7585542,"vw":27.891799},{"c":29.12,"h":30.08,"l":28.58,"n":76918,"o":28.7,"t":"2026-01-05T05:00:00Z","v":7928694,"vw":29.421102},{"c":30.39,"h":30.43,"l":29.34,"n":69052,"o":29.465,"t":"2026-01-06T05:00:00Z","v":7306470,"vw":30.071881},{"c":30.54,"h":30.6,"l":28.93,"n":72372,"o":29.7,"t":"2026-01-07T05:00:00Z","v":8246032,"vw":29.922275},{"c":30.9,"h":30.94,"l":29.77,"n":69074,"o":29.89,"t":"2026-01-08T05:00:00Z","v":7414958,"vw":30.398534},{"c":31.24,"h":31.65,"l":30.87,"n":65602,"o":31.19,"t":"2026-01-09T05:00:00Z","v":6962584,"vw":31.277669},{"c":32.94,"h":33.105,"l":32.1,"n":90934,"o":32.16,"t":"2026-01-12T05:00:00Z","v":11360265,"vw":32.804444},{"c":33.37,"h":33.92,"l":33.1401,"n":76316,"o":33.385,"t":"2026-01-13T05:00:00Z","v":8420166,"vw":33.493742},{"c":33.29,"h":34.02,"l":32.945,"n":89245,"o":34,"t":"2026-01-14T05:00:00Z","v":9075226,"vw":33.365541},{"c":33.25,"h":33.56,"l":32.66,"n":64408,"o":33.04,"t":"2026-01-15T05:00:00Z","v":7067607,"vw":33.275855},{"c":33.66,"h":33.715,"l":32.52,"n":73387,"o":33.25,"t":"2026-01-16T05:00:00Z","v":8653469,"vw":33.355445},{"c":36.56,"h":36.57,"l":34.74,"n":122724,"o":34.95,"t":"2026-01-20T05:00:00Z","v":16165010,"vw":35.767033},{"c":35.32,"h":37.6,"l":35.155,"n":158091,"o":37.52,"t":"2026-01-21T05:00:00Z","v":18764374,"vw":36.142288},{"c":36.64,"h":37.19,"l":35.28,"n":88943,"o":35.4,"t":"2026-01-22T05:00:00Z","v":10355186,"vw":36.546126},{"c":37.16,"h":37.6,"l":36.4,"n":74561,"o":36.915,"t":"2026-01-23T05:00:00Z","v":7964630,"vw":37.176045},{"c":37.87,"h":39.11,"l":37.78,"n":124646,"o":38.1,"t":"2026-01-26T05:00:00Z","v":16189919,"vw":38.487361},{"c":37.87,"h":38.57,"l":36.775,"n":95328,"o":38.1,"t":"2026-01-27T05:00:00Z","v":11093306,"vw":37.493366},{"c":38.07,"h":38.49,"l":37.12,"n":126719,"o":38.42,"t":"2026-01-28T05:00:00Z","v":13973350,"vw":37.923441},{"c":36.6,"h":38.72,"l":35.6,"n":233588,"o":38.63,"t":"2026-01-29T05:00:00Z","v":23842362,"vw":36.421245},{"c":31.56,"h":34.42,"l":31.29,"n":206510,"o":33.55,"t":"2026-01-30T05:00:00Z","v":24973514,"vw":32.73833},{"c":31.58,"h":32.62,"l":30.825,"n":132339,"o":30.95,"t":"2026-02-02T05:00:00Z","v":13697112,"vw":31.428921},{"c":33.3,"h":33.68,"l":32.22,"n":152130,"o":33.55,"t":"2026-02-03T05:00:00Z","v":17830762,"vw":32.85147},{"c":32.98,"h":34.14,"l":31.49,"n":143486,"o":34.07,"t":"2026-02-04T05:00:00Z","v":17437649,"vw":32.577284},{"c":31.25,"h":32.8,"l":31.03,"n":130247,"o":31.94,"t":"2026-02-05T05:00:00Z","v":14526255,"vw":31.565617},{"c":32.09,"h":32.9,"l":32.005,"n":97834,"o":32.205,"t":"2026-02-06T05:00:00Z","v":11889497,"vw":32.319773},{"c":33.93,"h":34.1,"l":32.62,"n":75994,"o":32.65,"t":"2026-02-09T05:00:00Z","v":8984130,"vw":33.595387},{"c":34.31,"h":34.38,"l":33.705,"n":66562,"o":33.91,"t":"2026-02-10T05:00:00Z","v":7012997,"vw":34.086341},{"c":34.82,"h":35.46,"l":33.86,"n":80597,"o":35.24,"t":"2026-02-11T05:00:00Z","v":9851427,"vw":34.59937},{"c":32.36,"h":34.75,"l":32.355,"n":127646,"o":34.3,"t":"2026-02-12T05:00:00Z","v":14596092,"vw":33.360301},{"c":34.4,"h":34.56,"l":32.74,"n":105733,"o":33.04,"t":"2026-02-13T05:00:00Z","v":11158930,"vw":34.049899},{"c":33.56,"h":33.775,"l":32.37,"n":107233,"o":33.11,"t":"2026-02-17T05:00:00Z","v":11718522,"vw":33.181447},{"c":34.56,"h":34.9951,"l":33.72,"n":102100,"o":34.02,"t":"2026-02-18T05:00:00Z","v":12793141,"vw":34.57746},{"c":33.45,"h":34.3,"l":33.24,"n":125965,"o":33.95,"t":"2026-02-19T05:00:00Z","v":15142031,"vw":33.632622},{"c":33.45,"h":34,"l":32.36,"n":161365,"o":33.625,"t":"2026-02-20T05:00:00Z","v":18573899,"vw":33.260739},{"c":35.53,"h":35.55,"l":34.07,"n":147471,"o":34.15,"t":"2026-02-23T05:00:00Z","v":16295652,"vw":35.118532},{"c":36.06,"h":36.365,"l":34.27,"n":100076,"o":34.5,"t":"2026-02-24T05:00:00Z","v":9677244,"vw":35.678067},{"c":36.04,"h":36.4863,"l":35.78,"n":76606,"o":36.4,"t":"2026-02-25T05:00:00Z","v":7957372,"vw":36.16486},{"c":36.76,"h":36.78,"l":35.08,"n":90180,"o":35.61,"t":"2026-02-26T05:00:00Z","v":8813218,"vw":35.979766},{"c":36.99,"h":37.34,"l":36.685,"n":96529,"o":37.02,"t":"2026-02-27T05:00:00Z","v":10839961,"vw":37.004501},{"c":36.79,"h":37.78,"l":35.78,"n":129040,"o":37.61,"t":"2026-03-02T05:00:00Z","v":13080954,"vw":36.662824},{"c":33.8,"h":34.98,"l":32.46,"n":139336,"o":34.97,"t":"2026-03-03T05:00:00Z","v":14096599,"vw":33.495255},{"c":33.97,"h":34.58,"l":33.4701,"n":69801,"o":34.54,"t":"2026-03-04T05:00:00Z","v":7202667,"vw":33.943066},{"c":32.74,"h":33.305,"l":31.93,"n":138205,"o":33.22,"t":"2026-03-05T05:00:00Z","v":13034031,"vw":32.521021},{"c":32.55,"h":32.805,"l":31.6623,"n":115245,"o":31.94,"t":"2026-03-06T05:00:00Z","v":10574445,"vw":32.373609},{"c":32.52,"h":32.57,"l":30.65,"n":144232,"o":31.46,"t":"2026-03-09T04:00:00Z","v":12519847,"vw":31.681314},{"c":32.79,"h":33.36,"l":32.58,"n":108535,"o":33.01,"t":"2026-03-10T04:00:00Z","v":10981790,"vw":32.988671},{"c":32.56,"h":32.75,"l":31.36,"n":90666,"o":32.205,"t":"2026-03-11T04:00:00Z","v":8348589,"vw":32.275393},{"c":32.52,"h":33.19,"l":31.895,"n":90765,"o":32.865,"t":"2026-03-12T04:00:00Z","v":10201389,"vw":32.533782},{"c":30.57,"h":32.25,"l":30.36,"n":110423,"o":32.09,"t":"2026-03-13T04:00:00Z","v":12236206,"vw":30.976631},{"c":31.05,"h":31.59,"l":30.24,"n":105064,"o":30.27,"t":"2026-03-16T04:00:00Z","v":9863168,"vw":30.919671},{"c":31,"h":31.945,"l":30.665,"n":77723,"o":31.38,"t":"2026-03-17T04:00:00Z","v":7793745,"vw":31.147128},{"c":28.95,"h":29.91,"l":28.43,"n":124815,"o":29.91,"t":"2026-03-18T04:00:00Z","v":11774045,"vw":29.034489},{"c":27.42,"h":27.488,"l":26.11,"n":166050,"o":26.5,"t":"2026-03-19T04:00:00Z","v":18705632,"vw":26.995238},{"c":26.54,"h":27.505,"l":26.055,"n":112974,"o":27.46,"t":"2026-03-20T04:00:00Z","v":14914583,"vw":26.539563},{"c":27.81,"h":28.15,"l":26.46,"n":131007,"o":26.54,"t":"2026-03-23T04:00:00Z","v":17646509,"vw":27.714567},{"c":27.92,"h":28.17,"l":27.02,"n":88077,"o":27.27,"t":"2026-03-24T04:00:00Z","v":12335718,"vw":27.836093},{"c":29.02,"h":29.465,"l":28.825,"n":83974,"o":29.405,"t":"2026-03-25T04:00:00Z","v":10053959,"vw":29.142107},{"c":27.89,"h":29.2399,"l":27.855,"n":79013,"o":28.1,"t":"2026-03-26T04:00:00Z","v":8196367,"vw":28.406588},{"c":28.74,"h":28.995,"l":27.57,"n":79838,"o":27.69,"t":"2026-03-27T04:00:00Z","v":10071433,"vw":28.423015},{"c":28.6,"h":29.49,"l":28.2,"n":88349,"o":29.4,"t":"2026-03-30T04:00:00Z","v":10732536,"vw":28.740119},{"c":30.52,"h":30.565,"l":29.32,"n":106204,"o":29.32,"t":"2026-03-31T04:00:00Z","v":11420949,"vw":30.122879},{"c":32.02,"h":32.445,"l":31.08,"n":97389,"o":31.64,"t":"2026-04-01T04:00:00Z","v":10931574,"vw":31.918471},{"c":31.51,"h":31.885,"l":30.13,"n":89546,"o":30.13,"t":"2026-04-02T04:00:00Z","v":9959472,"vw":31.430473},{"c":31.36,"h":31.81,"l":31.195,"n":58311,"o":31.45,"t":"2026-04-06T04:00:00Z","v":5733657,"vw":31.446769},{"c":31.62,"h":31.64,"l":30.59,"n":69967,"o":31.38,"t":"2026-04-07T04:00:00Z","v":6942490,"vw":31.290192},{"c":33.09,"h":33.96,"l":32.59,"n":94361,"o":33.75,"t":"2026-04-08T04:00:00Z","v":11863375,"vw":33.085903},{"c":32.84,"h":33.69,"l":32.46,"n":61205,"o":33.225,"t":"2026-04-09T04:00:00Z","v":6148964,"vw":32.900946},{"c":33.77,"h":33.8,"l":33.25,"n":68704,"o":33.29,"t":"2026-04-10T04:00:00Z","v":6602594,"vw":33.589994},{"c":33.58,"h":33.725,"l":33.005,"n":59149,"o":33.48,"t":"2026-04-13T04:00:00Z","v":6916804,"vw":33.469417},{"c":34.01,"h":34.3,"l":33.63,"n":69388,"o":33.94,"t":"2026-04-14T04:00:00Z","v":7300651,"vw":33.969481},{"c":33.39,"h":34.41,"l":33.14,"n":75148,"o":33.885,"t":"2026-04-15T04:00:00Z","v":8503295,"vw":33.738298},{"c":33.87,"h":33.97,"l":33.325,"n":57360,"o":33.655,"t":"2026-04-16T04:00:00Z","v":6072458,"vw":33.739054},{"c":34.94,"h":35.56,"l":34.15,"n":76282,"o":34.385,"t":"2026-04-17T04:00:00Z","v":7962118,"vw":35.024473},{"c":34.7,"h":34.825,"l":33.92,"n":66617,"o":34.57,"t":"2026-04-20T04:00:00Z","v":6718663,"vw":34.570649},{"c":32.06,"h":34.52,"l":31.97,"n":101509,"o":34.31,"t":"2026-04-21T04:00:00Z","v":10608399,"vw":32.844364},{"c":32.59,"h":32.89,"l":32.36,"n":64048,"o":32.74,"t":"2026-04-22T04:00:00Z","v":6711491,"vw":32.595229},{"c":32.12,"h":32.68,"l":31.235,"n":110244,"o":32.17,"t":"2026-04-23T04:00:00Z","v":12066145,"vw":32.00776},{"c":32.79,"h":32.9,"l":31.94,"n":54375,"o":32.37,"t":"2026-04-24T04:00:00Z","v":5507850,"vw":32.630229},{"c":32.14,"h":32.53,"l":31.773,"n":52003,"o":32.4,"t":"2026-04-27T04:00:00Z","v":5204980,"vw":32.11952},{"c":30.52,"h":31.445,"l":30.18,"n":77804,"o":31.27,"t":"2026-04-28T04:00:00Z","v":9637755,"vw":30.55871},{"c":29.86,"h":30.29,"l":29.73,"n":84660,"o":30.16,"t":"2026-04-29T04:00:00Z","v":9707077,"vw":29.905799},{"c":30.24,"h":31.67,"l":29.9537,"n":83348,"o":31.49,"t":"2026-04-30T04:00:00Z","v":8988326,"vw":30.347225},{"c":29.55,"h":29.97,"l":29.06,"n":70814,"o":29.97,"t":"2026-05-01T04:00:00Z","v":8194218,"vw":29.518553},{"c":28.89,"h":29.54,"l":28.77,"n":76059,"o":29.18,"t":"2026-05-04T04:00:00Z","v":7003451,"vw":29.067809},{"c":28.81,"h":29.75,"l":28.725,"n":54983,"o":29.55,"t":"2026-05-05T04:00:00Z","v":5769274,"vw":29.009129},{"c":30.78,"h":31.08,"l":30.31,"n":73669,"o":30.37,"t":"2026-05-06T04:00:00Z","v":7770992,"vw":30.701787},{"c":30.42,"h":32.1,"l":30.32,"n":93680,"o":31.57,"t":"2026-05-07T04:00:00Z","v":12950528,"vw":31.094218},{"c":31.51,"h":31.555,"l":30.76,"n":59496,"o":30.76,"t":"2026-05-08T04:00:00Z","v":5563498,"vw":31.313114},{"c":31.81,"h":32.785,"l":31.55,"n":78770,"o":31.55,"t":"2026-05-11T04:00:00Z","v":9993029,"vw":31.996118},{"c":31.73,"h":31.94,"l":30.34,"n":97637,"o":31.22,"t":"2026-05-12T04:00:00Z","v":8436078,"vw":31.283884},{"c":31.27,"h":31.55,"l":30.87,"n":52642,"o":31.49,"t":"2026-05-13T04:00:00Z","v":5170325,"vw":31.228177},{"c":30.89,"h":31.23,"l":30.57,"n":51797,"o":31.2,"t":"2026-05-14T04:00:00Z","v":5030675,"vw":30.923869},{"c":28.38,"h":29.78,"l":28.125,"n":102059,"o":29.68,"t":"2026-05-15T04:00:00Z","v":9603911,"vw":28.547554},{"c":28.51,"h":29.415,"l":28.415,"n":64005,"o":28.72,"t":"2026-05-18T04:00:00Z","v":6066704,"vw":28.775249},{"c":27.44,"h":28.19,"l":27.24,"n":81429,"o":28.01,"t":"2026-05-19T04:00:00Z","v":9414839,"vw":27.615531},{"c":28.62,"h":28.755,"l":27.515,"n":77774,"o":27.82,"t":"2026-05-20T04:00:00Z","v":7002156,"vw":28.388174},{"c":28.68,"h":29.03,"l":27.92,"n":62665,"o":28.04,"t":"2026-05-21T04:00:00Z","v":5228403,"vw":28.557859},{"c":28.29,"h":28.58,"l":27.98,"n":45569,"o":28.58,"t":"2026-05-22T04:00:00Z","v":4630553,"vw":28.278126},{"c":29.49,"h":29.54,"l":28.95,"n":63401,"o":28.96,"t":"2026-05-26T04:00:00Z","v":7753423,"vw":29.302957},{"c":28.51,"h":29.105,"l":28.49,"n":59360,"o":28.68,"t":"2026-05-27T04:00:00Z","v":5874514,"vw":28.773761},{"c":29.29,"h":29.365,"l":27.8915,"n":60167,"o":28.18,"t":"2026-05-28T04:00:00Z","v":5816135,"vw":28.933211},{"c":30.18,"h":30.46,"l":29.14,"n":82607,"o":29.19,"t":"2026-05-29T04:00:00Z","v":8714529,"vw":29.979051},{"c":29.14,"h":29.49,"l":28.52,"n":76980,"o":29.49,"t":"2026-06-01T04:00:00Z","v":7794791,"vw":29.052592},{"c":28.99,"h":29.69,"l":28.795,"n":64498,"o":29.37,"t":"2026-06-02T04:00:00Z","v":5982005,"vw":29.046626},{"c":28.17,"h":28.64,"l":28.01,"n":63190,"o":28.51,"t":"2026-06-03T04:00:00Z","v":6504839,"vw":28.2279},{"c":28.6,"h":29.12,"l":28.375,"n":59304,"o":28.56,"t":"2026-06-04T04:00:00Z","v":5157724,"vw":28.728199},{"c":26.22,"h":28.02,"l":26.11,"n":93371,"o":27.92,"t":"2026-06-05T04:00:00Z","v":11489755,"vw":26.719335},{"c":25.86,"h":26.52,"l":25.65,"n":74042,"o":26.46,"t":"2026-06-08T04:00:00Z","v":9781657,"vw":25.995299},{"c":25.27,"h":26.24,"l":24.24,"n":121677,"o":26.24,"t":"2026-06-09T04:00:00Z","v":12682386,"vw":25.126857},{"c":23.66,"h":24.97,"l":23.52,"n":111083,"o":24.36,"t":"2026-06-10T04:00:00Z","v":13766097,"vw":23.97511},{"c":24.86,"h":24.96,"l":23.68,"n":123166,"o":23.85,"t":"2026-06-11T04:00:00Z","v":14531151,"vw":24.377899},{"c":25.58,"h":25.66,"l":24.67,"n":89367,"o":25.2,"t":"2026-06-12T04:00:00Z","v":9284196,"vw":25.357148},{"c":27.34,"h":27.819,"l":27.195,"n":87552,"o":27.29,"t":"2026-06-15T04:00:00Z","v":9920738,"vw":27.454179},{"c":27.99,"h":28.18,"l":27.31,"n":64070,"o":27.66,"t":"2026-06-16T04:00:00Z","v":6311119,"vw":27.919437},{"c":27.28,"h":29.045,"l":27.26,"n":110961,"o":27.95,"t":"2026-06-17T04:00:00Z","v":11054397,"vw":28.141782},{"c":26.67,"h":27.93,"l":26.295,"n":72821,"o":27.42,"t":"2026-06-18T04:00:00Z","v":8083837,"vw":26.796407},{"c":26.3,"h":26.52,"l":25.86,"n":66956,"o":26.1,"t":"2026-06-22T04:00:00Z","v":8390542,"vw":26.162374},{"c":25.01,"h":25.6499,"l":24.915,"n":80879,"o":25.2,"t":"2026-06-23T04:00:00Z","v":12804210,"vw":25.205272},{"c":23.7,"h":24.305,"l":23.3,"n":123909,"o":23.81,"t":"2026-06-24T04:00:00Z","v":17014727,"vw":23.649734},{"c":24.04,"h":24.49,"l":23.78,"n":66922,"o":24.41,"t":"2026-06-25T04:00:00Z","v":7614976,"vw":24.151314},{"c":24.26,"h":24.85,"l":24.16,"n":74231,"o":24.16,"t":"2026-06-26T04:00:00Z","v":8948919,"vw":24.458575},{"c":23.78,"h":23.95,"l":23.45,"n":59814,"o":23.85,"t":"2026-06-29T04:00:00Z","v":7359034,"vw":23.708328},{"c":23.62,"h":23.79,"l":23.13,"n":70033,"o":23.67,"t":"2026-06-30T04:00:00Z","v":8270386,"vw":23.464821},{"c":23.47,"h":24.45,"l":23.33,"n":49645,"o":23.46,"t":"2026-07-01T04:00:00Z","v":5553490,"vw":23.738578},{"c":24.71,"h":24.88,"l":24.175,"n":84664,"o":24.23,"t":"2026-07-02T04:00:00Z","v":9247507,"vw":24.577708},{"c":24.72,"h":25.12,"l":24.255,"n":66239,"o":24.81,"t":"2026-07-06T04:00:00Z","v":7799236,"vw":24.671374},{"c":23.88,"h":24.84,"l":23.6725,"n":82630,"o":24.64,"t":"2026-07-07T04:00:00Z","v":7755521,"vw":24.001051},{"c":23.06,"h":23.53,"l":22.58,"n":87934,"o":23.3,"t":"2026-07-08T04:00:00Z","v":11395398,"vw":23.022979},{"c":24.2,"h":24.24,"l":23.27,"n":72597,"o":23.505,"t":"2026-07-09T04:00:00Z","v":9704758,"vw":23.957605},{"c":24.14,"h":24.24,"l":23.73,"n":67195,"o":23.96,"t":"2026-07-10T04:00:00Z","v":7750814,"vw":24.056458},{"c":23.48,"h":23.95,"l":23.19,"n":67799,"o":23.785,"t":"2026-07-13T04:00:00Z","v":7156862,"vw":23.54279},{"c":23.91,"h":24.625,"l":23.77,"n":74095,"o":24.29,"t":"2026-07-14T04:00:00Z","v":7279603,"vw":24.058288},{"c":23.66,"h":24.179,"l":23.27,"n":54575,"o":24.05,"t":"2026-07-15T04:00:00Z","v":4878001,"vw":23.701845},{"c":22.92,"h":23.3,"l":22.73,"n":70008,"o":23.09,"t":"2026-07-16T04:00:00Z","v":7793739,"vw":22.938405},{"c":22.57,"h":22.875,"l":22.285,"n":64003,"o":22.49,"t":"2026-07-17T04:00:00Z","v":8570073,"vw":22.593868},{"c":22.53,"h":22.81,"l":22.39,"n":48346,"o":22.57,"t":"2026-07-20T04:00:00Z","v":8665372,"vw":22.597417},{"c":23.41,"h":23.46,"l":22.85,"n":44228,"o":23.185,"t":"2026-07-21T04:00:00Z","v":7081081,"vw":23.271049},{"c":24.24,"h":24.695,"l":23.935,"n":55043,"o":23.98,"t":"2026-07-22T04:00:00Z","v":6477084,"vw":24.335891},{"c":23.67,"h":23.81,"l":23.25,"n":50087,"o":23.49,"t":"2026-07-23T04:00:00Z","v":4944933,"vw":23.590163},{"c":23.85,"h":24.26,"l":23.62,"n":43183,"o":23.89,"t":"2026-07-24T04:00:00Z","v":5378875,"vw":23.922412},{"c":23.92,"h":24.38,"l":23.415,"n":49814,"o":24.17,"t":"2026-07-27T04:00:00Z","v":5448319,"vw":23.871539},{"c":23.51,"h":23.77,"l":23.115,"n":47408,"o":23.52,"t":"2026-07-28T04:00:00Z","v":5583343,"vw":23.478799},{"c":23.21,"h":23.94,"l":22.725,"n":80728,"o":23.4,"t":"2026-07-29T04:00:00Z","v":8956539,"vw":23.247587},{"c":23.62,"h":23.84,"l":22.685,"n":78294,"o":23.73,"t":"2026-07-30T04:00:00Z","v":11501564,"vw":23.246941},{"c":23.1,"h":23.25,"l":22.365,"n":53896,"o":23.05,"t":"2026-07-31T04:00:00Z","v":5265387,"vw":22.985803},{"c":23.43,"h":23.485,"l":22.765,"n":55773,"o":22.96,"t":"2026-08-03T04:00:00Z","v":5120246,"vw":23.207921},{"c":23.6,"h":24.38,"l":23.535,"n":82715,"o":24.2,"t":"2026-08-04T04:00:00Z","v":8296344,"vw":23.825635},{"c":25.7,"h":25.85,"l":24.94,"n":107980,"o":25,"t":"2026-08-05T04:00:00Z","v":14447741,"vw":25.605533},{"c":25.62,"h":26.12,"l":25.24,"n":76635,"o":25.41,"t":"2026-08-06T04:00:00Z","v":7613311,"vw":25.703918},{"c":27.64,"h":27.65,"l":27.02,"n":109476,"o":27.2,"t":"2026-08-07T04:00:00Z","v":14116020,"vw":27.3696},{"c":27.4,"h":27.615,"l":26.93,"n":77920,"o":27.6,"t":"2026-08-10T04:00:00Z","v":8443786,"vw":27.388731},{"c":27.24,"h":27.66,"l":27,"n":68141,"o":27.49,"t":"2026-08-11T04:00:00Z","v":9152914,"vw":27.262033},{"c":27.48,"h":28.04,"l":27.32,"n":68178,"o":28.02,"t":"2026-08-12T04:00:00Z","v":8339066,"vw":27.60168},{"c":26.85,"h":27.295,"l":26.54,"n":62405,"o":27.17,"t":"2026-08-13T04:00:00Z","v":8386289,"vw":26.808567},{"c":27.31,"h":27.735,"l":27.155,"n":62312,"o":27.27,"t":"2026-08-14T04:00:00Z","v":5167786,"vw":27.368199},{"c":27.72,"h":28.045,"l":27.36,"n":47293,"o":27.54,"t":"2026-08-17T04:00:00Z","v":4610398,"vw":27.800577},{"c":27.12,"h":27.525,"l":27,"n":49792,"o":27.255,"t":"2026-08-18T04:00:00Z","v":4357596,"vw":27.223308},{"c":29.9,"h":30.095,"l":28.22,"n":99933,"o":28.37,"t":"2026-08-19T04:00:00Z","v":12448457,"vw":29.629054},{"c":31.43,"h":31.5,"l":29.61,"n":85603,"o":29.63,"t":"2026-08-20T04:00:00Z","v":10669057,"vw":31.000843},{"c":32.76,"h":32.915,"l":32.08,"n":92194,"o":32.17,"t":"2026-08-21T04:00:00Z","v":12808810,"vw":32.635096},{"c":32.98,"h":33.41,"l":32.38,"n":86129,"o":33.03,"t":"2026-08-24T04:00:00Z","v":9896247,"vw":32.940698},{"c":33.48,"h":33.48,"l":32.2024,"n":72647,"o":32.32,"t":"2026-08-25T04:00:00Z","v":9087374,"vw":33.056843},{"c":32.32,"h":32.942,"l":32.15,"n":68795,"o":32.9,"t":"2026-08-26T04:00:00Z","v":8316324,"vw":32.426624},{"c":32.51,"h":32.76,"l":31.87,"n":59643,"o":32.32,"t":"2026-08-27T04:00:00Z","v":8340205,"vw":32.433799},{"c":31.27,"h":32.73,"l":30.84,"n":99278,"o":32.71,"t":"2026-08-28T04:00:00Z","v":11077389,"vw":31.528156},{"c":30.68,"h":31.22,"l":30.21,"n":65936,"o":31.16,"t":"2026-08-31T04:00:00Z","v":7657909,"vw":30.604514},{"c":29.43,"h":30.525,"l":29.38,"n":63928,"o":29.66,"t":"2026-09-01T04:00:00Z","v":7394062,"vw":29.795818},{"c":30.26,"h":30.805,"l":29.82,"n":67630,"o":30.165,"t":"2026-09-02T04:00:00Z","v":7199767,"vw":30.252394},{"c":31.59,"h":31.815,"l":30.624,"n":77953,"o":31.38,"t":"2026-09-03T04:00:00Z","v":10319310,"vw":31.363328},{"c":30.87,"h":31.31,"l":30.66,"n":54030,"o":30.88,"t":"2026-09-04T04:00:00Z","v":5276301,"vw":30.982503},{"c":30.15,"h":30.99,"l":30.13,"n":53313,"o":30.8,"t":"2026-09-08T04:00:00Z","v":6234984,"vw":30.503869},{"c":30.23,"h":31.36,"l":30.02,"n":49187,"o":30.77,"t":"2026-09-09T04:00:00Z","v":5684493,"vw":30.417289},{"c":28.93,"h":29.275,"l":28.835,"n":64250,"o":29.225,"t":"2026-09-10T04:00:00Z","v":6810474,"vw":29.033816},{"c":29.13,"h":29.895,"l":28.825,"n":75381,"o":29.42,"t":"2026-09-11T04:00:00Z","v":9046561,"vw":29.152027},{"c":28.18,"h":28.42,"l":27.79,"n":67231,"o":28.17,"t":"2026-09-14T04:00:00Z","v":7655741,"vw":28.131586},{"c":28.04,"h":28.34,"l":27.701,"n":41544,"o":28.285,"t":"2026-09-15T04:00:00Z","v":4373225,"vw":27.982046},{"c":27.82,"h":28.68,"l":27.42,"n":62079,"o":28.61,"t":"2026-09-16T04:00:00Z","v":7900432,"vw":27.918622},{"c":28.49,"h":28.83,"l":28.23,"n":40148,"o":28.78,"t":"2026-09-17T04:00:00Z","v":5302405,"vw":28.521849},{"c":28.08,"h":28.7942,"l":27.88,"n":49054,"o":28.7,"t":"2026-09-18T04:00:00Z","v":6733595,"vw":28.10642},{"c":27.79,"h":28.27,"l":27.43,"n":47603,"o":28.2,"t":"2026-09-21T04:00:00Z","v":5344963,"vw":27.739714},{"c":28.7,"h":28.89,"l":27.78,"n":53593,"o":27.79,"t":"2026-09-22T04:00:00Z","v":6210641,"vw":28.426508},{"c":27.62,"h":27.95,"l":27.29,"n":62510,"o":27.86,"t":"2026-09-23T04:00:00Z","v":7253597,"vw":27.53675},{"c":24.42,"h":26.4,"l":24.03,"n":135685,"o":26.23,"t":"2026-09-24T04:00:00Z","v":19716372,"vw":24.598643},{"c":25.05,"h":25.145,"l":24.27,"n":76320,"o":24.33,"t":"2026-09-25T04:00:00Z","v":10209891,"vw":24.86224},{"c":24.11,"h":24.39,"l":23.58,"n":83176,"o":23.825,"t":"2026-09-28T04:00:00Z","v":9974711,"vw":24.09738},{"c":24.32,"h":24.49,"l":23.98,"n":56751,"o":24.43,"t":"2026-09-29T04:00:00Z","v":6604401,"vw":24.243381},{"c":24.08,"h":24.59,"l":24.065,"n":48486,"o":24.54,"t":"2026-09-30T04:00:00Z","v":5662330,"vw":24.194254},{"c":24.06,"h":24.27,"l":23.76,"n":57324,"o":24.12,"t":"2026-10-01T04:00:00Z","v":6704980,"vw":23.995701},{"c":24.06,"h":24.46,"l":23.905,"n":54516,"o":24.39,"t":"2026-10-02T04:00:00Z","v":6787682,"vw":24.098262},{"c":23.58,"h":24.13,"l":23.49,"n":66448,"o":24.1,"t":"2026-10-05T04:00:00Z","v":10753023,"vw":23.663049},{"c":23.81,"h":23.91,"l":23.195,"n":65321,"o":23.73,"t":"2026-10-06T04:00:00Z","v":9110495,"vw":23.656949},{"c":23.18,"h":23.345,"l":22.82,"n":55998,"o":23.05,"t":"2026-10-07T04:00:00Z","v":6677328,"vw":23.131196},{"c":23.34,"h":23.39,"l":23,"n":51210,"o":23.11,"t":"2026-10-08T04:00:00Z","v":6699747,"vw":23.233652},{"c":23.74,"h":23.97,"l":23.605,"n":47414,"o":23.83,"t":"2026-10-09T04:00:00Z","v":5978951,"vw":23.749201},{"c":23.55,"h":23.61,"l":23.25,"n":31797,"o":23.4,"t":"2026-10-12T04:00:00Z","v":3777900,"vw":23.496734},{"c":23.44,"h":23.8,"l":23.13,"n":43525,"o":23.68,"t":"2026-10-13T04:00:00Z","v":5396269,"vw":23.399534},{"c":22.24,"h":22.865,"l":21.9,"n":86700,"o":22.78,"t":"2026-10-14T04:00:00Z","v":10371760,"vw":22.182753},{"c":23.85,"h":23.87,"l":22.3846,"n":62022,"o":22.6,"t":"2026-10-15T04:00:00Z","v":8804545,"vw":23.423516},{"c":24.02,"h":24.4199,"l":23.69,"n":55872,"o":23.81,"t":"2026-10-16T04:00:00Z","v":6722019,"vw":23.990551},{"c":23.65,"h":24.09,"l":23.61,"n":35858,"o":23.89,"t":"2026-10-19T04:00:00Z","v":4171911,"vw":23.718908},{"c":23.64,"h":24.15,"l":23.215,"n":39974,"o":23.37,"t":"2026-10-20T04:00:00Z","v":4540685,"vw":23.745078},{"c":23.74,"h":24.03,"l":23.65,"n":24245,"o":23.89,"t":"2026-10-21T04:00:00Z","v":2780326,"vw":23.782437}],"volatilityBars":[{"c":23.27,"h":23.27,"l":23.27,"n":5,"o":23.27,"t":"2026-10-14T08:00:00Z","v":219,"vw":23.27},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-14T08:30:00Z","v":1351,"vw":23.28},{"c":23.35,"h":23.6035,"l":23.35,"n":11,"o":23.6035,"t":"2026-10-14T11:00:00Z","v":1252,"vw":23.373472},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-14T11:15:00Z","v":100,"vw":23.45},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-14T11:30:00Z","v":151,"vw":23.38},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-14T12:00:00Z","v":501,"vw":23.4},{"c":23.35,"h":23.35,"l":23.316,"n":2,"o":23.316,"t":"2026-10-14T12:15:00Z","v":1100,"vw":23.319091},{"c":22.88,"h":23.32,"l":22.88,"n":100,"o":23.32,"t":"2026-10-14T12:30:00Z","v":20674,"vw":23.065004},{"c":22.91,"h":22.95,"l":22.85,"n":364,"o":22.88,"t":"2026-10-14T12:45:00Z","v":7798,"vw":22.912146},{"c":22.88,"h":22.88,"l":22.8,"n":19,"o":22.82,"t":"2026-10-14T13:00:00Z","v":1530,"vw":22.838909},{"c":22.75,"h":22.87,"l":22.71,"n":124,"o":22.8,"t":"2026-10-14T13:15:00Z","v":9464,"vw":22.732855},{"c":22.64,"h":22.865,"l":22.61,"n":5186,"o":22.78,"t":"2026-10-14T13:30:00Z","v":688944,"vw":22.719471},{"c":22.41,"h":22.655,"l":22.41,"n":4356,"o":22.64,"t":"2026-10-14T13:45:00Z","v":521229,"vw":22.522067},{"c":22.33,"h":22.43,"l":22.21,"n":5858,"o":22.4,"t":"2026-10-14T14:00:00Z","v":525838,"vw":22.30513},{"c":22.29,"h":22.385,"l":22.225,"n":3494,"o":22.335,"t":"2026-10-14T14:15:00Z","v":311428,"vw":22.287555},{"c":22.405,"h":22.425,"l":22.26,"n":4979,"o":22.29,"t":"2026-10-14T14:30:00Z","v":457736,"vw":22.310413},{"c":22.27,"h":22.4399,"l":22.22,"n":3439,"o":22.41,"t":"2026-10-14T14:45:00Z","v":282521,"vw":22.306295},{"c":22.11,"h":22.27,"l":22.065,"n":4213,"o":22.27,"t":"2026-10-14T15:00:00Z","v":467666,"vw":22.147968},{"c":22.155,"h":22.195,"l":22.11,"n":2392,"o":22.11,"t":"2026-10-14T15:15:00Z","v":227850,"vw":22.153846},{"c":22.05,"h":22.1988,"l":22.03,"n":2642,"o":22.16,"t":"2026-10-14T15:30:00Z","v":236180,"vw":22.119488},{"c":22.0347,"h":22.095,"l":22.02,"n":2490,"o":22.055,"t":"2026-10-14T15:45:00Z","v":278792,"vw":22.051337},{"c":21.98,"h":22.06,"l":21.97,"n":3019,"o":22.03,"t":"2026-10-14T16:00:00Z","v":320084,"vw":22.013774},{"c":21.99,"h":22.01,"l":21.94,"n":2500,"o":21.985,"t":"2026-10-14T16:15:00Z","v":320386,"vw":21.971074},{"c":22.05,"h":22.06,"l":21.95,"n":2114,"o":21.99,"t":"2026-10-14T16:30:00Z","v":196837,"vw":21.996827},{"c":22.105,"h":22.105,"l":22.03,"n":2119,"o":22.05,"t":"2026-10-14T16:45:00Z","v":243607,"vw":22.055932},{"c":22.01,"h":22.1,"l":22.01,"n":2191,"o":22.1,"t":"2026-10-14T17:00:00Z","v":199016,"vw":22.051691},{"c":22.105,"h":22.105,"l":22,"n":1928,"o":22.01,"t":"2026-10-14T17:15:00Z","v":198025,"vw":22.060781},{"c":22.05,"h":22.12,"l":22.03,"n":1950,"o":22.105,"t":"2026-10-14T17:30:00Z","v":187308,"vw":22.062204},{"c":21.955,"h":22.0499,"l":21.93,"n":3019,"o":22.04,"t":"2026-10-14T17:45:00Z","v":295044,"vw":21.978214},{"c":21.96,"h":21.985,"l":21.91,"n":2780,"o":21.955,"t":"2026-10-14T18:00:00Z","v":302885,"vw":21.945887},{"c":21.995,"h":22,"l":21.91,"n":2467,"o":21.96,"t":"2026-10-14T18:15:00Z","v":250044,"vw":21.947949},{"c":21.9275,"h":22,"l":21.91,"n":2369,"o":22,"t":"2026-10-14T18:30:00Z","v":217903,"vw":21.947988},{"c":22.025,"h":22.025,"l":21.9,"n":2678,"o":21.92,"t":"2026-10-14T18:45:00Z","v":289113,"vw":21.948476},{"c":22.03,"h":22.035,"l":21.94,"n":2200,"o":22.025,"t":"2026-10-14T19:00:00Z","v":232588,"vw":21.978771},{"c":22.08,"h":22.125,"l":22.02,"n":3259,"o":22.03,"t":"2026-10-14T19:15:00Z","v":345402,"vw":22.086103},{"c":22.08,"h":22.115,"l":22.04,"n":3704,"o":22.08,"t":"2026-10-14T19:30:00Z","v":498036,"vw":22.076926},{"c":22.215,"h":22.23,"l":22.05,"n":8305,"o":22.075,"t":"2026-10-14T19:45:00Z","v":1225501,"vw":22.166673},{"c":22.15,"h":22.24,"l":22.15,"n":56,"o":22.215,"t":"2026-10-14T20:00:00Z","v":875574,"vw":22.23966},{"c":22.16,"h":22.26,"l":22.16,"n":48,"o":22.18,"t":"2026-10-14T20:15:00Z","v":7730,"vw":22.198652},{"c":22.19,"h":22.19,"l":22.19,"n":7,"o":22.19,"t":"2026-10-14T20:30:00Z","v":770,"vw":22.19},{"c":22.25,"h":22.25,"l":22.18,"n":25,"o":22.23,"t":"2026-10-14T20:45:00Z","v":2120,"vw":22.225394},{"c":22.25,"h":22.25,"l":22.2038,"n":5,"o":22.2038,"t":"2026-10-14T21:15:00Z","v":324,"vw":22.226684},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-14T21:45:00Z","v":247,"vw":22.25},{"c":22.24,"h":22.26,"l":22.24,"n":3,"o":22.26,"t":"2026-10-14T22:00:00Z","v":620,"vw":22.248889},{"c":22.25,"h":22.25,"l":22.245,"n":2,"o":22.245,"t":"2026-10-14T22:15:00Z","v":200,"vw":22.2475},{"c":22.2588,"h":22.2588,"l":22.25,"n":4,"o":22.25,"t":"2026-10-14T22:30:00Z","v":525,"vw":22.256688},{"c":22.21,"h":22.26,"l":22.21,"n":5,"o":22.26,"t":"2026-10-14T23:00:00Z","v":421,"vw":22.247407},{"c":22.24,"h":22.26,"l":22.21,"n":13,"o":22.24,"t":"2026-10-14T23:45:00Z","v":3014,"vw":22.222673},{"c":22.6,"h":22.6,"l":22.36,"n":42,"o":22.47,"t":"2026-10-15T08:00:00Z","v":3571,"vw":22.497217},{"c":22.6695,"h":22.6695,"l":22.63,"n":3,"o":22.63,"t":"2026-10-15T08:15:00Z","v":247,"vw":22.647401},{"c":22.68,"h":22.68,"l":22.68,"n":3,"o":22.68,"t":"2026-10-15T08:30:00Z","v":191,"vw":22.68},{"c":22.6,"h":22.95,"l":22.6,"n":2,"o":22.95,"t":"2026-10-15T09:15:00Z","v":700,"vw":22.7},{"c":22.66,"h":22.66,"l":22.6,"n":4,"o":22.6,"t":"2026-10-15T09:45:00Z","v":843,"vw":22.624286},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-15T10:30:00Z","v":100,"vw":22.7},{"c":22.65,"h":22.65,"l":22.58,"n":20,"o":22.6,"t":"2026-10-15T11:00:00Z","v":3104,"vw":22.632249},{"c":22.6,"h":22.75,"l":22.59,"n":12,"o":22.7224,"t":"2026-10-15T11:15:00Z","v":2270,"vw":22.663932},{"c":22.7382,"h":22.7382,"l":22.65,"n":11,"o":22.65,"t":"2026-10-15T11:30:00Z","v":900,"vw":22.699625},{"c":22.56,"h":22.69,"l":22.56,"n":17,"o":22.6248,"t":"2026-10-15T11:45:00Z","v":3642,"vw":22.607742},{"c":22.5,"h":22.51,"l":22.4,"n":17,"o":22.48,"t":"2026-10-15T12:00:00Z","v":9711,"vw":22.489163},{"c":22.45,"h":22.58,"l":22.45,"n":4,"o":22.58,"t":"2026-10-15T12:15:00Z","v":421,"vw":22.542857},{"c":22.61,"h":22.66,"l":22.45,"n":28,"o":22.4836,"t":"2026-10-15T12:30:00Z","v":43621,"vw":22.576852},{"c":22.57,"h":22.6,"l":22.57,"n":4,"o":22.6,"t":"2026-10-15T12:45:00Z","v":403,"vw":22.577895},{"c":22.58,"h":22.64,"l":22.57,"n":27,"o":22.59,"t":"2026-10-15T13:00:00Z","v":3355,"vw":22.590169},{"c":22.685,"h":22.7,"l":22.65,"n":11,"o":22.65,"t":"2026-10-15T13:15:00Z","v":1706,"vw":22.695925},{"c":22.56,"h":22.63,"l":22.3846,"n":3065,"o":22.6,"t":"2026-10-15T13:30:00Z","v":397020,"vw":22.539824},{"c":22.665,"h":22.715,"l":22.485,"n":2991,"o":22.56,"t":"2026-10-15T13:45:00Z","v":316208,"vw":22.591788},{"c":22.805,"h":22.815,"l":22.645,"n":3545,"o":22.665,"t":"2026-10-15T14:00:00Z","v":446115,"vw":22.761178},{"c":22.98,"h":23.015,"l":22.745,"n":2585,"o":22.81,"t":"2026-10-15T14:15:00Z","v":242806,"vw":22.875991},{"c":23.105,"h":23.1652,"l":22.975,"n":2513,"o":22.985,"t":"2026-10-15T14:30:00Z","v":238715,"vw":23.062863},{"c":23.145,"h":23.24,"l":23.075,"n":2695,"o":23.1,"t":"2026-10-15T14:45:00Z","v":239284,"vw":23.149824},{"c":23.255,"h":23.26,"l":23.13,"n":1871,"o":23.145,"t":"2026-10-15T15:00:00Z","v":186071,"vw":23.199571},{"c":23.235,"h":23.305,"l":23.21,"n":1979,"o":23.255,"t":"2026-10-15T15:15:00Z","v":237224,"vw":23.263213},{"c":23.235,"h":23.28,"l":23.215,"n":1620,"o":23.235,"t":"2026-10-15T15:30:00Z","v":212837,"vw":23.246237},{"c":23.28,"h":23.29,"l":23.165,"n":1799,"o":23.235,"t":"2026-10-15T15:45:00Z","v":163525,"vw":23.231084},{"c":23.21,"h":23.29,"l":23.195,"n":1661,"o":23.285,"t":"2026-10-15T16:00:00Z","v":165155,"vw":23.242561},{"c":23.265,"h":23.285,"l":23.2,"n":1248,"o":23.205,"t":"2026-10-15T16:15:00Z","v":115252,"vw":23.23692},{"c":23.285,"h":23.295,"l":23.23,"n":1503,"o":23.265,"t":"2026-10-15T16:30:00Z","v":160915,"vw":23.271326},{"c":23.27,"h":23.31,"l":23.26,"n":1151,"o":23.285,"t":"2026-10-15T16:45:00Z","v":96630,"vw":23.285714},{"c":23.275,"h":23.305,"l":23.26,"n":1139,"o":23.27,"t":"2026-10-15T17:00:00Z","v":104626,"vw":23.283396},{"c":23.245,"h":23.33,"l":23.235,"n":1478,"o":23.275,"t":"2026-10-15T17:15:00Z","v":132578,"vw":23.285712},{"c":23.29,"h":23.31,"l":23.24,"n":1286,"o":23.24,"t":"2026-10-15T17:30:00Z","v":120021,"vw":23.271437},{"c":23.325,"h":23.33,"l":23.285,"n":1234,"o":23.285,"t":"2026-10-15T17:45:00Z","v":101034,"vw":23.303645},{"c":23.34,"h":23.38,"l":23.325,"n":1604,"o":23.325,"t":"2026-10-15T18:00:00Z","v":138012,"vw":23.35702},{"c":23.39,"h":23.4,"l":23.33,"n":1169,"o":23.34,"t":"2026-10-15T18:15:00Z","v":86219,"vw":23.360076},{"c":23.475,"h":23.4799,"l":23.39,"n":1972,"o":23.395,"t":"2026-10-15T18:30:00Z","v":255236,"vw":23.445556},{"c":23.555,"h":23.555,"l":23.46,"n":1774,"o":23.475,"t":"2026-10-15T18:45:00Z","v":202497,"vw":23.518766},{"c":23.63,"h":23.63,"l":23.56,"n":2240,"o":23.56,"t":"2026-10-15T19:00:00Z","v":239740,"vw":23.603743},{"c":23.63,"h":23.69,"l":23.605,"n":2481,"o":23.64,"t":"2026-10-15T19:15:00Z","v":248014,"vw":23.654371},{"c":23.75,"h":23.75,"l":23.5901,"n":3711,"o":23.6225,"t":"2026-10-15T19:30:00Z","v":469589,"vw":23.670887},{"c":23.84,"h":23.87,"l":23.75,"n":11216,"o":23.755,"t":"2026-10-15T19:45:00Z","v":1990077,"vw":23.812624},{"c":23.9,"h":23.9,"l":23.85,"n":29,"o":23.85,"t":"2026-10-15T20:00:00Z","v":1004825,"vw":23.850011},{"c":23.8737,"h":23.8737,"l":23.7,"n":2,"o":23.7,"t":"2026-10-15T20:15:00Z","v":213,"vw":23.781549},{"c":23.82,"h":23.82,"l":23.8,"n":3,"o":23.8,"t":"2026-10-15T20:30:00Z","v":375,"vw":23.813889},{"c":23.83,"h":23.8659,"l":23.83,"n":23,"o":23.8659,"t":"2026-10-15T20:45:00Z","v":3050,"vw":23.834322},{"c":23.83,"h":23.83,"l":23.82,"n":4,"o":23.82,"t":"2026-10-15T21:00:00Z","v":800,"vw":23.825},{"c":23.87,"h":23.87,"l":23.83,"n":11,"o":23.87,"t":"2026-10-15T21:30:00Z","v":4607,"vw":23.868552},{"c":23.86,"h":23.87,"l":23.86,"n":2,"o":23.87,"t":"2026-10-15T21:45:00Z","v":10100,"vw":23.869901},{"c":23.846,"h":23.846,"l":23.846,"n":2,"o":23.846,"t":"2026-10-15T22:15:00Z","v":600,"vw":23.846},{"c":23.85,"h":23.85,"l":23.83,"n":4,"o":23.83,"t":"2026-10-15T22:30:00Z","v":384,"vw":23.836667},{"c":23.84,"h":23.85,"l":23.84,"n":4,"o":23.85,"t":"2026-10-15T22:45:00Z","v":2149,"vw":23.840548},{"c":23.82,"h":23.83,"l":23.82,"n":17,"o":23.83,"t":"2026-10-15T23:00:00Z","v":2283,"vw":23.825168},{"c":23.8321,"h":23.8321,"l":23.8321,"n":1,"o":23.8321,"t":"2026-10-15T23:30:00Z","v":100,"vw":23.8321},{"c":23.93,"h":23.93,"l":23.85,"n":11,"o":23.85,"t":"2026-10-16T08:00:00Z","v":1946,"vw":23.909177},{"c":23.94,"h":23.94,"l":23.94,"n":3,"o":23.94,"t":"2026-10-16T10:45:00Z","v":420,"vw":23.94},{"c":23.81,"h":23.93,"l":23.81,"n":45,"o":23.93,"t":"2026-10-16T11:00:00Z","v":2400,"vw":23.872641},{"c":23.96,"h":24,"l":23.82,"n":91,"o":23.85,"t":"2026-10-16T11:15:00Z","v":12042,"vw":23.960477},{"c":23.96,"h":24,"l":23.93,"n":174,"o":23.99,"t":"2026-10-16T11:30:00Z","v":24142,"vw":23.99366},{"c":23.98,"h":24,"l":23.88,"n":79,"o":23.95,"t":"2026-10-16T11:45:00Z","v":13170,"vw":23.973385},{"c":23.88,"h":23.88,"l":23.88,"n":4,"o":23.88,"t":"2026-10-16T12:00:00Z","v":438,"vw":23.88},{"c":23.88,"h":23.89,"l":23.88,"n":3,"o":23.89,"t":"2026-10-16T12:15:00Z","v":243,"vw":23.885833},{"c":23.95,"h":24.01,"l":23.94,"n":72,"o":23.95,"t":"2026-10-16T12:30:00Z","v":16387,"vw":23.982761},{"c":23.8,"h":23.95,"l":23.8,"n":9,"o":23.95,"t":"2026-10-16T12:45:00Z","v":1599,"vw":23.863153},{"c":23.85,"h":23.85,"l":23.84,"n":25,"o":23.84,"t":"2026-10-16T13:00:00Z","v":3526,"vw":23.848333},{"c":23.77,"h":23.87,"l":23.65,"n":47,"o":23.87,"t":"2026-10-16T13:15:00Z","v":8938,"vw":23.730873},{"c":24.165,"h":24.195,"l":23.68,"n":2528,"o":23.68,"t":"2026-10-16T13:30:00Z","v":370941,"vw":23.954074},{"c":24.19,"h":24.23,"l":24.03,"n":2488,"o":24.165,"t":"2026-10-16T13:45:00Z","v":223653,"vw":24.122617},{"c":24.1518,"h":24.255,"l":24.03,"n":3231,"o":24.19,"t":"2026-10-16T14:00:00Z","v":294847,"vw":24.143407},{"c":24.365,"h":24.415,"l":24.155,"n":2960,"o":24.16,"t":"2026-10-16T14:15:00Z","v":284164,"vw":24.298899},{"c":24.28,"h":24.4199,"l":24.235,"n":2463,"o":24.3684,"t":"2026-10-16T14:30:00Z","v":226196,"vw":24.308522},{"c":24.33,"h":24.375,"l":24.265,"n":1802,"o":24.28,"t":"2026-10-16T14:45:00Z","v":150298,"vw":24.328317},{"c":24.195,"h":24.3799,"l":24.195,"n":1949,"o":24.325,"t":"2026-10-16T15:00:00Z","v":167969,"vw":24.300212},{"c":24.095,"h":24.215,"l":24.07,"n":1872,"o":24.2,"t":"2026-10-16T15:15:00Z","v":148841,"vw":24.152538},{"c":24.035,"h":24.14,"l":24.035,"n":1701,"o":24.095,"t":"2026-10-16T15:30:00Z","v":141538,"vw":24.095237},{"c":23.945,"h":24.1,"l":23.945,"n":1868,"o":24.04,"t":"2026-10-16T15:45:00Z","v":188114,"vw":24.019163},{"c":23.96,"h":23.97,"l":23.845,"n":1790,"o":23.945,"t":"2026-10-16T16:00:00Z","v":149260,"vw":23.914672},{"c":23.925,"h":23.99,"l":23.905,"n":1572,"o":23.965,"t":"2026-10-16T16:15:00Z","v":170935,"vw":23.945693},{"c":23.945,"h":23.945,"l":23.81,"n":1450,"o":23.92,"t":"2026-10-16T16:30:00Z","v":163980,"vw":23.869358},{"c":23.875,"h":23.945,"l":23.84,"n":1192,"o":23.945,"t":"2026-10-16T16:45:00Z","v":110134,"vw":23.886967},{"c":23.755,"h":23.875,"l":23.75,"n":1277,"o":23.875,"t":"2026-10-16T17:00:00Z","v":140353,"vw":23.802424},{"c":23.84,"h":23.85,"l":23.725,"n":1230,"o":23.75,"t":"2026-10-16T17:15:00Z","v":156834,"vw":23.781542},{"c":23.92,"h":23.965,"l":23.815,"n":1601,"o":23.845,"t":"2026-10-16T17:30:00Z","v":161951,"vw":23.878433},{"c":23.81,"h":23.925,"l":23.81,"n":1289,"o":23.92,"t":"2026-10-16T17:45:00Z","v":118771,"vw":23.854016},{"c":23.83,"h":23.845,"l":23.76,"n":1377,"o":23.815,"t":"2026-10-16T18:00:00Z","v":147827,"vw":23.810684},{"c":23.775,"h":23.84,"l":23.752,"n":1732,"o":23.84,"t":"2026-10-16T18:15:00Z","v":204919,"vw":23.804365},{"c":23.7102,"h":23.78,"l":23.6901,"n":1251,"o":23.7701,"t":"2026-10-16T18:30:00Z","v":156609,"vw":23.728982},{"c":23.76,"h":23.76,"l":23.69,"n":1288,"o":23.71,"t":"2026-10-16T18:45:00Z","v":119899,"vw":23.7138},{"c":23.825,"h":23.825,"l":23.73,"n":1524,"o":23.75,"t":"2026-10-16T19:00:00Z","v":147517,"vw":23.767751},{"c":23.885,"h":23.885,"l":23.8008,"n":1660,"o":23.82,"t":"2026-10-16T19:15:00Z","v":150110,"vw":23.841749},{"c":23.885,"h":23.92,"l":23.855,"n":2523,"o":23.9,"t":"2026-10-16T19:30:00Z","v":206364,"vw":23.892417},{"c":24.01,"h":24.055,"l":23.88,"n":9400,"o":23.885,"t":"2026-10-16T19:45:00Z","v":1301678,"vw":23.972799},{"c":24,"h":24.02,"l":23.9542,"n":27,"o":24.02,"t":"2026-10-16T20:00:00Z","v":485931,"vw":24.019955},{"c":23.97,"h":24.0098,"l":23.95,"n":9,"o":23.97,"t":"2026-10-16T20:15:00Z","v":2523,"vw":23.981264},{"c":23.97,"h":23.99,"l":23.97,"n":69,"o":23.99,"t":"2026-10-16T20:30:00Z","v":5035,"vw":23.989306},{"c":24,"h":24.06,"l":24,"n":3,"o":24.06,"t":"2026-10-16T21:00:00Z","v":1700,"vw":24.049412},{"c":23.98,"h":23.98,"l":23.98,"n":4,"o":23.98,"t":"2026-10-16T21:30:00Z","v":540,"vw":23.98},{"c":23.98,"h":23.98,"l":23.98,"n":2,"o":23.98,"t":"2026-10-16T21:45:00Z","v":190,"vw":23.98},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T22:00:00Z","v":100,"vw":24},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-16T22:15:00Z","v":100,"vw":23.94},{"c":23.99,"h":23.99,"l":23.99,"n":2,"o":23.99,"t":"2026-10-16T22:30:00Z","v":167,"vw":23.99},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-16T23:00:00Z","v":200,"vw":23.99},{"c":23.8,"h":23.86,"l":23.8,"n":2,"o":23.86,"t":"2026-10-16T23:30:00Z","v":4925,"vw":23.801377},{"c":24.09,"h":24.13,"l":23.9443,"n":24,"o":24.125,"t":"2026-10-19T08:00:00Z","v":6575,"vw":24.094326},{"c":24.03,"h":24.08,"l":24.03,"n":82,"o":24.04,"t":"2026-10-19T08:15:00Z","v":3073,"vw":24.044593},{"c":24.04,"h":24.05,"l":24.04,"n":4,"o":24.05,"t":"2026-10-19T09:00:00Z","v":1000,"vw":24.04832},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-19T09:15:00Z","v":128,"vw":24.05},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-19T09:45:00Z","v":249,"vw":24.05},{"c":24.05,"h":24.13,"l":24.05,"n":4,"o":24.13,"t":"2026-10-19T10:30:00Z","v":321,"vw":24.09},{"c":24.05,"h":24.06,"l":24.05,"n":3,"o":24.06,"t":"2026-10-19T10:45:00Z","v":406,"vw":24.0525},{"c":24.04,"h":24.1,"l":24.035,"n":25,"o":24.1,"t":"2026-10-19T11:00:00Z","v":3614,"vw":24.053753},{"c":24.1271,"h":24.1271,"l":24.1271,"n":1,"o":24.1271,"t":"2026-10-19T11:15:00Z","v":200,"vw":24.1271},{"c":24.05,"h":24.05,"l":24,"n":17,"o":24.0332,"t":"2026-10-19T11:30:00Z","v":1809,"vw":24.008834},{"c":23.94,"h":24.04,"l":23.94,"n":14,"o":24.04,"t":"2026-10-19T11:45:00Z","v":15314,"vw":23.978604},{"c":24.018,"h":24.018,"l":23.9,"n":9,"o":23.94,"t":"2026-10-19T12:00:00Z","v":880,"vw":23.94225},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-19T12:15:00Z","v":200,"vw":24},{"c":23.95,"h":24.14,"l":23.95,"n":4,"o":24.14,"t":"2026-10-19T12:30:00Z","v":286,"vw":24.024803},{"c":23.91,"h":23.91,"l":23.86,"n":23,"o":23.88,"t":"2026-10-19T12:45:00Z","v":2701,"vw":23.882992},{"c":23.87,"h":23.93,"l":23.86,"n":30,"o":23.8875,"t":"2026-10-19T13:00:00Z","v":12634,"vw":23.888479},{"c":23.87,"h":23.87,"l":23.81,"n":158,"o":23.87,"t":"2026-10-19T13:15:00Z","v":10906,"vw":23.863677},{"c":23.74,"h":24.09,"l":23.64,"n":2177,"o":23.89,"t":"2026-10-19T13:30:00Z","v":334749,"vw":23.872869},{"c":23.81,"h":23.81,"l":23.65,"n":1182,"o":23.73,"t":"2026-10-19T13:45:00Z","v":147925,"vw":23.734083},{"c":23.705,"h":23.81,"l":23.64,"n":1611,"o":23.8,"t":"2026-10-19T14:00:00Z","v":147036,"vw":23.697012},{"c":23.73,"h":23.775,"l":23.66,"n":1415,"o":23.705,"t":"2026-10-19T14:15:00Z","v":139062,"vw":23.727206},{"c":23.74,"h":23.765,"l":23.68,"n":1261,"o":23.725,"t":"2026-10-19T14:30:00Z","v":106337,"vw":23.724787},{"c":23.67,"h":23.7475,"l":23.635,"n":1392,"o":23.735,"t":"2026-10-19T14:45:00Z","v":155794,"vw":23.670343},{"c":23.7,"h":23.72,"l":23.6425,"n":1264,"o":23.67,"t":"2026-10-19T15:00:00Z","v":119503,"vw":23.685882},{"c":23.77,"h":23.81,"l":23.68,"n":1283,"o":23.695,"t":"2026-10-19T15:15:00Z","v":139531,"vw":23.759063},{"c":23.72,"h":23.775,"l":23.71,"n":890,"o":23.76,"t":"2026-10-19T15:30:00Z","v":75414,"vw":23.747174},{"c":23.705,"h":23.74,"l":23.68,"n":922,"o":23.72,"t":"2026-10-19T15:45:00Z","v":70615,"vw":23.710021},{"c":23.66,"h":23.7,"l":23.63,"n":1115,"o":23.7,"t":"2026-10-19T16:00:00Z","v":153929,"vw":23.658246},{"c":23.665,"h":23.69,"l":23.66,"n":770,"o":23.66,"t":"2026-10-19T16:15:00Z","v":58205,"vw":23.671657},{"c":23.7,"h":23.7,"l":23.61,"n":1059,"o":23.66,"t":"2026-10-19T16:30:00Z","v":137317,"vw":23.65502},{"c":23.68,"h":23.705,"l":23.65,"n":1248,"o":23.7,"t":"2026-10-19T16:45:00Z","v":204076,"vw":23.682173},{"c":23.695,"h":23.7,"l":23.635,"n":1138,"o":23.67,"t":"2026-10-19T17:00:00Z","v":136022,"vw":23.67224},{"c":23.72,"h":23.73,"l":23.69,"n":666,"o":23.695,"t":"2026-10-19T17:15:00Z","v":60145,"vw":23.708657},{"c":23.71,"h":23.7597,"l":23.7,"n":1168,"o":23.73,"t":"2026-10-19T17:30:00Z","v":104148,"vw":23.725144},{"c":23.71,"h":23.72,"l":23.66,"n":985,"o":23.7,"t":"2026-10-19T17:45:00Z","v":74987,"vw":23.690184},{"c":23.74,"h":23.755,"l":23.69,"n":1147,"o":23.72,"t":"2026-10-19T18:00:00Z","v":93089,"vw":23.729829},{"c":23.715,"h":23.76,"l":23.7,"n":761,"o":23.74,"t":"2026-10-19T18:15:00Z","v":46743,"vw":23.733914},{"c":23.73,"h":23.74,"l":23.7,"n":900,"o":23.71,"t":"2026-10-19T18:30:00Z","v":53799,"vw":23.722439},{"c":23.76,"h":23.8,"l":23.735,"n":1064,"o":23.735,"t":"2026-10-19T18:45:00Z","v":85247,"vw":23.768874},{"c":23.7201,"h":23.76,"l":23.705,"n":1050,"o":23.76,"t":"2026-10-19T19:00:00Z","v":87318,"vw":23.738264},{"c":23.765,"h":23.78,"l":23.72,"n":1312,"o":23.72,"t":"2026-10-19T19:15:00Z","v":107347,"vw":23.745934},{"c":23.775,"h":23.82,"l":23.76,"n":1895,"o":23.765,"t":"2026-10-19T19:30:00Z","v":214064,"vw":23.787013},{"c":23.645,"h":23.78,"l":23.625,"n":5486,"o":23.775,"t":"2026-10-19T19:45:00Z","v":673050,"vw":23.697967},{"c":23.66,"h":23.66,"l":23.65,"n":52,"o":23.65,"t":"2026-10-19T20:00:00Z","v":335205,"vw":23.650005},{"c":23.65,"h":23.69,"l":23.6,"n":6,"o":23.6,"t":"2026-10-19T20:15:00Z","v":10388,"vw":23.651455},{"c":23.6732,"h":23.8,"l":23.6503,"n":9,"o":23.69,"t":"2026-10-19T20:30:00Z","v":871,"vw":23.68597},{"c":23.69,"h":23.69,"l":23.69,"n":2,"o":23.69,"t":"2026-10-19T20:45:00Z","v":200,"vw":23.69},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-19T21:00:00Z","v":200,"vw":23.69},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-19T22:15:00Z","v":200,"vw":23.69},{"c":23.65,"h":23.67,"l":23.65,"n":15,"o":23.65,"t":"2026-10-19T23:00:00Z","v":1365,"vw":23.654},{"c":23.5671,"h":23.62,"l":23.5671,"n":12,"o":23.6,"t":"2026-10-19T23:15:00Z","v":2033,"vw":23.608683},{"c":23.44,"h":23.57,"l":23.44,"n":18,"o":23.57,"t":"2026-10-20T08:00:00Z","v":1046,"vw":23.510526},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-20T10:00:00Z","v":1687,"vw":23.18},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-20T10:45:00Z","v":608,"vw":23.38},{"c":23.34,"h":23.37,"l":23.33,"n":27,"o":23.36,"t":"2026-10-20T11:00:00Z","v":4127,"vw":23.347286},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-20T11:15:00Z","v":200,"vw":23.34},{"c":23.3,"h":23.34,"l":23.3,"n":14,"o":23.34,"t":"2026-10-20T11:30:00Z","v":3103,"vw":23.309542},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-20T11:45:00Z","v":1000,"vw":23.3},{"c":23.265,"h":23.36,"l":23.265,"n":11,"o":23.36,"t":"2026-10-20T12:15:00Z","v":2129,"vw":23.316718},{"c":23.33,"h":23.33,"l":23.28,"n":11,"o":23.28,"t":"2026-10-20T12:30:00Z","v":1945,"vw":23.300282},{"c":23.36,"h":23.4,"l":23.32,"n":14,"o":23.38,"t":"2026-10-20T12:45:00Z","v":2492,"vw":23.379556},{"c":23.3,"h":23.32,"l":23.3,"n":6,"o":23.3,"t":"2026-10-20T13:00:00Z","v":710,"vw":23.312676},{"c":23.36,"h":23.36,"l":23.3,"n":2,"o":23.3,"t":"2026-10-20T13:15:00Z","v":600,"vw":23.31},{"c":23.65,"h":23.655,"l":23.215,"n":3179,"o":23.37,"t":"2026-10-20T13:30:00Z","v":374722,"vw":23.448034},{"c":23.615,"h":23.65,"l":23.5,"n":2092,"o":23.648,"t":"2026-10-20T13:45:00Z","v":211759,"vw":23.574902},{"c":23.71,"h":23.72,"l":23.545,"n":1753,"o":23.615,"t":"2026-10-20T14:00:00Z","v":193817,"vw":23.615805},{"c":24.07,"h":24.07,"l":23.7,"n":2477,"o":23.71,"t":"2026-10-20T14:15:00Z","v":216157,"vw":23.872341},{"c":24.08,"h":24.15,"l":23.955,"n":2659,"o":24.07,"t":"2026-10-20T14:30:00Z","v":251886,"vw":24.045494},{"c":23.96,"h":24.08,"l":23.93,"n":1989,"o":24.08,"t":"2026-10-20T14:45:00Z","v":178482,"vw":23.975553},{"c":23.88,"h":23.995,"l":23.87,"n":2834,"o":23.96,"t":"2026-10-20T15:00:00Z","v":382625,"vw":23.944005},{"c":23.865,"h":23.935,"l":23.86,"n":1515,"o":23.89,"t":"2026-10-20T15:15:00Z","v":153045,"vw":23.887908},{"c":23.845,"h":23.875,"l":23.79,"n":1252,"o":23.87,"t":"2026-10-20T15:30:00Z","v":112723,"vw":23.838283},{"c":23.79,"h":23.85,"l":23.775,"n":904,"o":23.845,"t":"2026-10-20T15:45:00Z","v":78104,"vw":23.804546},{"c":23.75,"h":23.81,"l":23.73,"n":1010,"o":23.79,"t":"2026-10-20T16:00:00Z","v":88380,"vw":23.760078},{"c":23.745,"h":23.765,"l":23.68,"n":877,"o":23.76,"t":"2026-10-20T16:15:00Z","v":78247,"vw":23.721536},{"c":23.75,"h":23.77,"l":23.72,"n":857,"o":23.745,"t":"2026-10-20T16:30:00Z","v":81430,"vw":23.746747},{"c":23.71,"h":23.755,"l":23.7,"n":915,"o":23.75,"t":"2026-10-20T16:45:00Z","v":100129,"vw":23.731641},{"c":23.73,"h":23.735,"l":23.68,"n":987,"o":23.71,"t":"2026-10-20T17:00:00Z","v":106821,"vw":23.704144},{"c":23.74,"h":23.77,"l":23.715,"n":908,"o":23.72,"t":"2026-10-20T17:15:00Z","v":88287,"vw":23.751486},{"c":23.755,"h":23.79,"l":23.745,"n":693,"o":23.75,"t":"2026-10-20T17:30:00Z","v":66159,"vw":23.762258},{"c":23.82,"h":23.82,"l":23.745,"n":723,"o":23.76,"t":"2026-10-20T17:45:00Z","v":58234,"vw":23.790561},{"c":23.865,"h":23.88,"l":23.825,"n":800,"o":23.825,"t":"2026-10-20T18:00:00Z","v":94455,"vw":23.85661},{"c":23.795,"h":23.8707,"l":23.795,"n":761,"o":23.87,"t":"2026-10-20T18:15:00Z","v":69527,"vw":23.842658},{"c":23.725,"h":23.8,"l":23.725,"n":836,"o":23.795,"t":"2026-10-20T18:30:00Z","v":61382,"vw":23.770814},{"c":23.755,"h":23.775,"l":23.725,"n":874,"o":23.73,"t":"2026-10-20T18:45:00Z","v":70282,"vw":23.756704},{"c":23.755,"h":23.78,"l":23.745,"n":1053,"o":23.76,"t":"2026-10-20T19:00:00Z","v":105005,"vw":23.760639},{"c":23.745,"h":23.755,"l":23.68,"n":1073,"o":23.755,"t":"2026-10-20T19:15:00Z","v":97997,"vw":23.720607},{"c":23.71,"h":23.75,"l":23.695,"n":1443,"o":23.75,"t":"2026-10-20T19:30:00Z","v":116431,"vw":23.717391},{"c":23.63,"h":23.76,"l":23.595,"n":5204,"o":23.715,"t":"2026-10-20T19:45:00Z","v":696967,"vw":23.672131},{"c":23.64,"h":23.64,"l":23.63,"n":30,"o":23.63,"t":"2026-10-20T20:00:00Z","v":366054,"vw":23.639993},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-20T20:30:00Z","v":100,"vw":23.53},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-20T21:00:00Z","v":100,"vw":23.6},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-20T21:30:00Z","v":100,"vw":23.6},{"c":23.7,"h":23.7852,"l":23.7,"n":25,"o":23.7852,"t":"2026-10-20T22:30:00Z","v":1545,"vw":23.732273},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-20T23:45:00Z","v":200,"vw":23.71},{"c":23.68,"h":23.8,"l":23.62,"n":16,"o":23.62,"t":"2026-10-21T08:00:00Z","v":1411,"vw":23.714025},{"c":23.58,"h":23.58,"l":23.58,"n":16,"o":23.58,"t":"2026-10-21T08:15:00Z","v":126,"vw":23.58},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-21T11:00:00Z","v":214,"vw":23.57},{"c":23.79,"h":23.79,"l":23.79,"n":3,"o":23.79,"t":"2026-10-21T11:15:00Z","v":164,"vw":23.79},{"c":23.83,"h":23.83,"l":23.72,"n":2,"o":23.72,"t":"2026-10-21T11:45:00Z","v":499,"vw":23.763868},{"c":23.8,"h":23.8391,"l":23.8,"n":7,"o":23.83,"t":"2026-10-21T12:00:00Z","v":5514,"vw":23.83796},{"c":23.9,"h":23.9,"l":23.81,"n":9,"o":23.825,"t":"2026-10-21T12:15:00Z","v":959,"vw":23.828226},{"c":23.88,"h":23.88,"l":23.83,"n":19,"o":23.84,"t":"2026-10-21T12:45:00Z","v":7256,"vw":23.847656},{"c":23.89,"h":23.94,"l":23.76,"n":5,"o":23.76,"t":"2026-10-21T13:00:00Z","v":703,"vw":23.804286},{"c":23.9,"h":24,"l":23.82,"n":10,"o":23.88,"t":"2026-10-21T13:15:00Z","v":3587,"vw":23.893571},{"c":23.94,"h":24.03,"l":23.65,"n":2828,"o":23.89,"t":"2026-10-21T13:30:00Z","v":382142,"vw":23.795538},{"c":23.735,"h":23.94,"l":23.73,"n":1656,"o":23.94,"t":"2026-10-21T13:45:00Z","v":191437,"vw":23.83979},{"c":23.77,"h":23.8,"l":23.665,"n":1895,"o":23.73,"t":"2026-10-21T14:00:00Z","v":172900,"vw":23.73856},{"c":23.79,"h":23.8599,"l":23.755,"n":2616,"o":23.77,"t":"2026-10-21T14:15:00Z","v":248440,"vw":23.813319},{"c":23.7,"h":23.815,"l":23.695,"n":1305,"o":23.78,"t":"2026-10-21T14:30:00Z","v":115073,"vw":23.746728},{"c":23.755,"h":23.785,"l":23.67,"n":1253,"o":23.695,"t":"2026-10-21T14:45:00Z","v":137572,"vw":23.744101},{"c":23.73,"h":23.775,"l":23.705,"n":1208,"o":23.755,"t":"2026-10-21T15:00:00Z","v":140472,"vw":23.732241},{"c":23.88,"h":23.91,"l":23.73,"n":1704,"o":23.735,"t":"2026-10-21T15:15:00Z","v":194147,"vw":23.823533},{"c":23.84,"h":23.905,"l":23.835,"n":1202,"o":23.88,"t":"2026-10-21T15:30:00Z","v":107922,"vw":23.87513},{"c":23.775,"h":23.87,"l":23.775,"n":1449,"o":23.84,"t":"2026-10-21T15:45:00Z","v":173219,"vw":23.834981},{"c":23.7551,"h":23.8,"l":23.74,"n":987,"o":23.775,"t":"2026-10-21T16:00:00Z","v":85920,"vw":23.775491},{"c":23.76,"h":23.78,"l":23.74,"n":520,"o":23.755,"t":"2026-10-21T16:15:00Z","v":39463,"vw":23.763361},{"c":23.81,"h":23.89,"l":23.675,"n":1830,"o":23.76,"t":"2026-10-21T16:30:00Z","v":213890,"vw":23.791839},{"c":23.68,"h":23.815,"l":23.675,"n":711,"o":23.8002,"t":"2026-10-21T16:45:00Z","v":67401,"vw":23.75078},{"c":23.74,"h":23.74,"l":23.66,"n":802,"o":23.675,"t":"2026-10-21T17:00:00Z","v":80310,"vw":23.686995},{"c":23.72,"h":23.75,"l":23.675,"n":847,"o":23.735,"t":"2026-10-21T17:15:00Z","v":284063,"vw":23.741153},{"c":23.755,"h":23.765,"l":23.71,"n":1103,"o":23.72,"t":"2026-10-21T17:30:00Z","v":108034,"vw":23.735228},{"c":23.74,"h":23.765,"l":23.74,"n":175,"o":23.76,"t":"2026-10-21T17:45:00Z","v":16123,"vw":23.7519}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16089118458734125,"strike":28.702681899627684,"iv":1.7637416950324512,"gamma":0.12309189213389699,"theta":-0.1481279607262236,"vega":0.0031108012335549166,"rho":0.0001299661284160762,"breakevenPct":21.58151433319583},{"delta":0.15,"premium":0.41923749776786634,"strike":31.88474995535733,"iv":3.341696750379132,"gamma":0.03919034469359117,"theta":-0.33553833518276494,"vega":0.004189893690489698,"rho":0.00017953557349187612,"breakevenPct":36.073510444880995},{"delta":0.2,"premium":0.8866103188646595,"strike":36.54142454941687,"iv":5.303761257199887,"gamma":0.03224236149521518,"theta":-0.6406094381107803,"vega":0.005029605415937529,"rho":0.0002209811969418134,"breakevenPct":57.657444022061924},{"delta":0.25,"premium":0.5171604532174986,"strike":27.745571128923896,"iv":2.384978486040766,"gamma":0.1251375218418547,"theta":-0.30872795025224686,"vega":0.005572680560604179,"rho":0.0003098673339655912,"breakevenPct":19.05060038559817},{"delta":0.3,"premium":0.4147494499302309,"strike":26.40977543387258,"iv":1.707668041661035,"gamma":0.24081600905945288,"theta":-0.22819016485558252,"vega":0.005974720303612675,"rho":0.00038393363188029346,"breakevenPct":12.992467950020455},{"delta":0.35,"premium":0.31233844664296323,"strike":25.073979738821258,"iv":1.0303575972813042,"gamma":0.35649449627705104,"theta":-0.14765237945891815,"vega":0.00637676004662117,"rho":0.00045799992979499567,"breakevenPct":6.934335514442742},{"delta":0.4,"premium":0.24070804195804196,"strike":23.978583916083917,"iv":0.48609554195804194,"gamma":0.4490973776223776,"theta":-0.08294711538461538,"vega":0.0067,"rho":0.0005299821712849718,"breakevenPct":2.0184917419975346},{"delta":0.45,"premium":0.2953409090909091,"strike":23.869318181818183,"iv":0.4876034090909091,"gamma":0.4470431818181818,"theta":-0.0831875,"vega":0.0067,"rho":0.0005934155282571933,"breakevenPct":1.788362689748946},{"delta":0.5,"premium":0.34997377622377623,"strike":23.760052447552447,"iv":0.48911127622377626,"gamma":0.444988986013986,"theta":-0.08342788461538461,"vega":0.0067,"rho":0.0006568488852294148,"breakevenPct":1.5582336375003576},{"delta":0.55,"premium":0.4046066433566434,"strike":23.650786713286713,"iv":0.49061914335664336,"gamma":0.4429347902097902,"theta":-0.08366826923076924,"vega":0.0067,"rho":0.0007202822422016364,"breakevenPct":1.328104585251769},{"delta":0.6,"premium":0.45923951048951045,"strike":23.54152097902098,"iv":0.4921270104895105,"gamma":0.4408805944055944,"theta":-0.08390865384615386,"vega":0.0067,"rho":0.0007837155991738578,"breakevenPct":1.097975533003181},{"delta":0.65,"premium":0.6532194557035323,"strike":23.320497973364215,"iv":0.5722373480023163,"gamma":0.392406311522872,"theta":-0.0904261725535611,"vega":0.006394846554719166,"rho":0.0008397349016563315,"breakevenPct":0.9840625316142145},{"delta":0.7,"premium":0.9326056745801967,"strike":23.030978575564564,"iv":0.7005233931673421,"gamma":0.31548100752750435,"theta":-0.10079096699478865,"vega":0.005902663578459757,"rho":0.0008912101062257337,"breakevenPct":0.9413787226875973},{"delta":0.75,"premium":1.2119918934568616,"strike":22.74145917776491,"iv":0.8288094383323683,"gamma":0.23855570353213662,"theta":-0.11115576143601621,"vega":0.005410480602200347,"rho":0.0009426853107951361,"breakevenPct":0.8986949137609799},{"delta":0.8,"premium":1.1513450292397631,"strike":22.742690058479536,"iv":0.726164327485378,"gamma":0.23905263157894802,"theta":-0.09189064327485352,"vega":0.004902923976608186,"rho":0.0010132200653590365,"breakevenPct":0.6484180257003807},{"delta":0.85,"premium":3.28689326543002,"strike":20.70750178087267,"iv":1.810779109708287,"gamma":0.07780683665242683,"theta":-0.1760057621731503,"vega":0.004028771485525523,"rho":0.0009621179403823954,"breakevenPct":1.0711624900598051},{"delta":0.9,"premium":4.771303391256982,"strike":19.18346674408934,"iv":2.339585089916531,"gamma":0.04301229175324762,"theta":-0.1752476125061317,"vega":0.003122562803843836,"rho":0.0009498130008062743,"breakevenPct":0.9042511840570195}],"put":[{"delta":0.1,"premium":0.4613567412021583,"strike":16.203864786634416,"iv":4.610173878168925,"gamma":0.025234201758417563,"theta":-0.34807963762463423,"vega":0.0031511816000990263,"rho":-0.00016273052355945207,"breakevenPct":33.68811401202077},{"delta":0.15,"premium":0.4876236811817258,"strike":18.990105505461937,"iv":3.195217728193218,"gamma":0.04225755394104797,"theta":-0.31377308689159406,"vega":0.004175659567248613,"rho":-0.00023216223098561736,"breakevenPct":22.06232566720356},{"delta":0.2,"premium":0.35394606294110753,"strike":21.514537062881274,"iv":1.668294276311242,"gamma":0.09529328845802779,"theta":-0.19940603023131737,"vega":0.005024451358527949,"rho":-0.00029296593105750026,"breakevenPct":10.865619774389469},{"delta":0.25,"premium":0.31227088548276716,"strike":22.089367096789417,"iv":1.3171378558389657,"gamma":0.2046177561887667,"theta":-0.16333016739654105,"vega":0.005509555192190963,"rho":-0.0003603435092653858,"breakevenPct":8.268725863384532},{"delta":0.3,"premium":0.27059570802442684,"strike":22.66419713069756,"iv":0.9659814353666896,"gamma":0.31394222391950566,"theta":-0.12725430456176473,"vega":0.005994659025853977,"rho":-0.0004277210874732713,"breakevenPct":5.671831952379596},{"delta":0.35,"premium":0.22892053056608652,"strike":23.2390271646057,"iv":0.6148250148944134,"gamma":0.4232666916502445,"theta":-0.09117844172698845,"vega":0.0064797628595169915,"rho":-0.0004950986656811567,"breakevenPct":3.0749380413746605},{"delta":0.4,"premium":0.24085391377145254,"strike":23.55713687735454,"iv":0.4580740058601926,"gamma":0.47091163666806196,"theta":-0.07527994976977816,"vega":0.0067,"rho":-0.0005637788781932144,"breakevenPct":1.7852369468406337},{"delta":0.45,"premium":0.29736291335286735,"strike":23.66178317287568,"iv":0.46297145249058186,"gamma":0.4672699455839263,"theta":-0.07615897865215572,"vega":0.0067,"rho":-0.0006335422335149682,"breakevenPct":1.5824690733282063},{"delta":0.5,"premium":0.3538719129342821,"strike":23.76642946839682,"iv":0.4678688991209711,"gamma":0.4636282544997907,"theta":-0.07703800753453328,"vega":0.0067,"rho":-0.0007033055888367219,"breakevenPct":1.3797011998157789},{"delta":0.55,"premium":0.41038091251569697,"strike":23.871075763917958,"iv":0.4727663457513604,"gamma":0.4599865634156551,"theta":-0.07791703641691085,"vega":0.0067,"rho":-0.0007730689441584757,"breakevenPct":1.176933326303351},{"delta":0.6,"premium":0.46688991209711167,"strike":23.975722059439097,"iv":0.47766379238174966,"gamma":0.4563448723315195,"theta":-0.0787960652992884,"vega":0.0067,"rho":-0.0008428322994802294,"breakevenPct":0.9741654527909238},{"delta":0.65,"premium":1.1317701149425288,"strike":24.588505747126437,"iv":0.8433793103448276,"gamma":0.35295287356321836,"theta":-0.12684551724137932,"vega":0.006405747126436782,"rho":-0.0009469938383910015,"breakevenPct":1.193610674833274},{"delta":0.7,"premium":1.9804291187739458,"strike":25.35478927203065,"iv":1.318091954022988,"gamma":0.2194279693486591,"theta":-0.18914436781609192,"vega":0.006022605363984675,"rho":-0.001061546495260956,"breakevenPct":1.5405994361577964},{"delta":0.75,"premium":3.245750613153042,"strike":26.531026761993292,"iv":1.9213681258046191,"gamma":0.09862466986629934,"theta":-0.2612681310246714,"vega":0.005611769375591697,"rho":-0.0012012187152095574,"breakevenPct":1.9158463998035082},{"delta":0.8,"premium":7.434537018642171,"strike":30.57004355134373,"iv":3.4334497637262062,"gamma":0.04535693522335782,"theta":-0.4095815806739187,"vega":0.005029947803916989,"rho":-0.0015142906069868334,"breakevenPct":2.546718283825436},{"delta":0.85,"premium":4.437256405679283,"strike":27.973752490556187,"iv":1.7807731761590087,"gamma":0.1057646767328744,"theta":-0.16783079321422634,"vega":0.004088805681405722,"rho":-0.0014063519003788844,"breakevenPct":0.8576371418953401},{"delta":0.9,"premium":11.050345610780827,"strike":34.53340060573305,"iv":3.4847744975846613,"gamma":0.028332363744955815,"theta":-0.2581130941602312,"vega":0.003153428219911195,"rho":-0.0018572610177513737,"breakevenPct":1.0827460922564616}]},"raw":{"call":[{"delta":0.1,"premium":0.16089118458734125,"strike":28.702681899627684,"iv":1.7637416950324512,"gamma":0.12309189213389699,"theta":-0.1481279607262236,"vega":0.0031108012335549166,"rho":0.0001299661284160762,"breakevenPct":21.58151433319583},{"delta":0.15,"premium":0.41923749776786634,"strike":31.88474995535733,"iv":3.341696750379132,"gamma":0.03919034469359117,"theta":-0.33553833518276494,"vega":0.004189893690489698,"rho":0.00017953557349187612,"breakevenPct":36.073510444880995},{"delta":0.2,"premium":0.8866103188646595,"strike":36.54142454941687,"iv":5.303761257199887,"gamma":0.03224236149521518,"theta":-0.6406094381107803,"vega":0.005029605415937529,"rho":0.0002209811969418134,"breakevenPct":57.657444022061924},{"delta":0.25,"premium":0.5171604532174986,"strike":27.745571128923896,"iv":2.384978486040766,"gamma":0.1251375218418547,"theta":-0.30872795025224686,"vega":0.005572680560604179,"rho":0.0003098673339655912,"breakevenPct":19.05060038559817},{"delta":0.3,"premium":0.4147494499302309,"strike":26.40977543387258,"iv":1.707668041661035,"gamma":0.24081600905945288,"theta":-0.22819016485558252,"vega":0.005974720303612675,"rho":0.00038393363188029346,"breakevenPct":12.992467950020455},{"delta":0.35,"premium":0.31233844664296323,"strike":25.073979738821258,"iv":1.0303575972813042,"gamma":0.35649449627705104,"theta":-0.14765237945891815,"vega":0.00637676004662117,"rho":0.00045799992979499567,"breakevenPct":6.934335514442742},{"delta":0.4,"premium":0.24070804195804196,"strike":23.978583916083917,"iv":0.48609554195804194,"gamma":0.4490973776223776,"theta":-0.08294711538461538,"vega":0.0067,"rho":0.0005299821712849718,"breakevenPct":2.0184917419975346},{"delta":0.45,"premium":0.2953409090909091,"strike":23.869318181818183,"iv":0.4876034090909091,"gamma":0.4470431818181818,"theta":-0.0831875,"vega":0.0067,"rho":0.0005934155282571933,"breakevenPct":1.788362689748946},{"delta":0.5,"premium":0.34997377622377623,"strike":23.760052447552447,"iv":0.48911127622377626,"gamma":0.444988986013986,"theta":-0.08342788461538461,"vega":0.0067,"rho":0.0006568488852294148,"breakevenPct":1.5582336375003576},{"delta":0.55,"premium":0.4046066433566434,"strike":23.650786713286713,"iv":0.49061914335664336,"gamma":0.4429347902097902,"theta":-0.08366826923076924,"vega":0.0067,"rho":0.0007202822422016364,"breakevenPct":1.328104585251769},{"delta":0.6,"premium":0.45923951048951045,"strike":23.54152097902098,"iv":0.4921270104895105,"gamma":0.4408805944055944,"theta":-0.08390865384615386,"vega":0.0067,"rho":0.0007837155991738578,"breakevenPct":1.097975533003181},{"delta":0.65,"premium":0.6532194557035323,"strike":23.320497973364215,"iv":0.5722373480023163,"gamma":0.392406311522872,"theta":-0.0904261725535611,"vega":0.006394846554719166,"rho":0.0008397349016563315,"breakevenPct":0.9840625316142145},{"delta":0.7,"premium":0.9326056745801967,"strike":23.030978575564564,"iv":0.7005233931673421,"gamma":0.31548100752750435,"theta":-0.10079096699478865,"vega":0.005902663578459757,"rho":0.0008912101062257337,"breakevenPct":0.9413787226875973},{"delta":0.75,"premium":1.2119918934568616,"strike":22.74145917776491,"iv":0.8288094383323683,"gamma":0.23855570353213662,"theta":-0.11115576143601621,"vega":0.005410480602200347,"rho":0.0009426853107951361,"breakevenPct":0.8986949137609799},{"delta":0.8,"premium":1.1513450292397631,"strike":22.742690058479536,"iv":0.726164327485378,"gamma":0.23905263157894802,"theta":-0.09189064327485352,"vega":0.004902923976608186,"rho":0.0010132200653590365,"breakevenPct":0.6484180257003807},{"delta":0.85,"premium":3.28689326543002,"strike":20.70750178087267,"iv":1.810779109708287,"gamma":0.07780683665242683,"theta":-0.1760057621731503,"vega":0.004028771485525523,"rho":0.0009621179403823954,"breakevenPct":1.0711624900598051},{"delta":0.9,"premium":4.771303391256982,"strike":19.18346674408934,"iv":2.339585089916531,"gamma":0.04301229175324762,"theta":-0.1752476125061317,"vega":0.003122562803843836,"rho":0.0009498130008062743,"breakevenPct":0.9042511840570195}],"put":[{"delta":0.1,"premium":0.4613567412021583,"strike":16.203864786634416,"iv":4.610173878168925,"gamma":0.025234201758417563,"theta":-0.34807963762463423,"vega":0.0031511816000990263,"rho":-0.00016273052355945207,"breakevenPct":33.68811401202077},{"delta":0.15,"premium":0.4876236811817258,"strike":18.990105505461937,"iv":3.195217728193218,"gamma":0.04225755394104797,"theta":-0.31377308689159406,"vega":0.004175659567248613,"rho":-0.00023216223098561736,"breakevenPct":22.06232566720356},{"delta":0.2,"premium":0.35394606294110753,"strike":21.514537062881274,"iv":1.668294276311242,"gamma":0.09529328845802779,"theta":-0.19940603023131737,"vega":0.005024451358527949,"rho":-0.00029296593105750026,"breakevenPct":10.865619774389469},{"delta":0.25,"premium":0.31227088548276716,"strike":22.089367096789417,"iv":1.3171378558389657,"gamma":0.2046177561887667,"theta":-0.16333016739654105,"vega":0.005509555192190963,"rho":-0.0003603435092653858,"breakevenPct":8.268725863384532},{"delta":0.3,"premium":0.27059570802442684,"strike":22.66419713069756,"iv":0.9659814353666896,"gamma":0.31394222391950566,"theta":-0.12725430456176473,"vega":0.005994659025853977,"rho":-0.0004277210874732713,"breakevenPct":5.671831952379596},{"delta":0.35,"premium":0.22892053056608652,"strike":23.2390271646057,"iv":0.6148250148944134,"gamma":0.4232666916502445,"theta":-0.09117844172698845,"vega":0.0064797628595169915,"rho":-0.0004950986656811567,"breakevenPct":3.0749380413746605},{"delta":0.4,"premium":0.24085391377145254,"strike":23.55713687735454,"iv":0.4580740058601926,"gamma":0.47091163666806196,"theta":-0.07527994976977816,"vega":0.0067,"rho":-0.0005637788781932144,"breakevenPct":1.7852369468406337},{"delta":0.45,"premium":0.29736291335286735,"strike":23.66178317287568,"iv":0.46297145249058186,"gamma":0.4672699455839263,"theta":-0.07615897865215572,"vega":0.0067,"rho":-0.0006335422335149682,"breakevenPct":1.5824690733282063},{"delta":0.5,"premium":0.3538719129342821,"strike":23.76642946839682,"iv":0.4678688991209711,"gamma":0.4636282544997907,"theta":-0.07703800753453328,"vega":0.0067,"rho":-0.0007033055888367219,"breakevenPct":1.3797011998157789},{"delta":0.55,"premium":0.41038091251569697,"strike":23.871075763917958,"iv":0.4727663457513604,"gamma":0.4599865634156551,"theta":-0.07791703641691085,"vega":0.0067,"rho":-0.0007730689441584757,"breakevenPct":1.176933326303351},{"delta":0.6,"premium":0.46688991209711167,"strike":23.975722059439097,"iv":0.47766379238174966,"gamma":0.4563448723315195,"theta":-0.0787960652992884,"vega":0.0067,"rho":-0.0008428322994802294,"breakevenPct":0.9741654527909238},{"delta":0.65,"premium":1.1317701149425288,"strike":24.588505747126437,"iv":0.8433793103448276,"gamma":0.35295287356321836,"theta":-0.12684551724137932,"vega":0.006405747126436782,"rho":-0.0009469938383910015,"breakevenPct":1.193610674833274},{"delta":0.7,"premium":1.9804291187739458,"strike":25.35478927203065,"iv":1.318091954022988,"gamma":0.2194279693486591,"theta":-0.18914436781609192,"vega":0.006022605363984675,"rho":-0.001061546495260956,"breakevenPct":1.5405994361577964},{"delta":0.75,"premium":3.245750613153042,"strike":26.531026761993292,"iv":1.9213681258046191,"gamma":0.09862466986629934,"theta":-0.2612681310246714,"vega":0.005611769375591697,"rho":-0.0012012187152095574,"breakevenPct":1.9158463998035082},{"delta":0.8,"premium":7.434537018642171,"strike":30.57004355134373,"iv":3.4334497637262062,"gamma":0.04535693522335782,"theta":-0.4095815806739187,"vega":0.005029947803916989,"rho":-0.0015142906069868334,"breakevenPct":2.546718283825436},{"delta":0.85,"premium":4.437256405679283,"strike":27.973752490556187,"iv":1.7807731761590087,"gamma":0.1057646767328744,"theta":-0.16783079321422634,"vega":0.004088805681405722,"rho":-0.0014063519003788844,"breakevenPct":0.8576371418953401},{"delta":0.9,"premium":11.050345610780827,"strike":34.53340060573305,"iv":3.4847744975846613,"gamma":0.028332363744955815,"theta":-0.2581130941602312,"vega":0.003153428219911195,"rho":-0.0018572610177513737,"breakevenPct":1.0827460922564616}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}