{"symbol":"KOLD","url":"https://intraalpha.com/companies/KOLD","capturedAt":"2026-10-15T20:34:48.249Z","state":"ready","quote":{"symbol":"KOLD","last_price":24.95,"prev_close":24.21,"regular_close":24.88,"change":0.74,"change_pct":3.0566,"regular_change":0.67,"regular_change_pct":2.7675,"extended_change":0.07,"extended_change_pct":0.2814,"bid":24.93,"ask":24.97,"bid_size":800,"ask_size":800,"volume":3068240,"vwap":24.760737,"open":24.42,"high":25.23,"low":24.2,"close":24.88,"trade_count":28479,"last_trade_at":"2026-10-15T20:19:21.037782593Z","last_quote_at":"2026-10-15T20:34:31.094884927Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:26.751251653-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":123100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2011-10-04","leveraged":"YES","asset_class":null,"holdings_count":null},"bars":[{"c":24.15,"h":24.22,"l":23.91,"n":316,"o":23.99,"t":"2026-10-08T08:00:00Z","v":41707,"vw":24.105626},{"c":24.23,"h":24.23,"l":24.12,"n":39,"o":24.12,"t":"2026-10-08T08:05:00Z","v":3688,"vw":24.179874},{"c":24.1,"h":24.15,"l":24.1,"n":10,"o":24.15,"t":"2026-10-08T08:10:00Z","v":2510,"vw":24.147766},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-10-08T08:20:00Z","v":474,"vw":24.08},{"c":24.1,"h":24.12,"l":24.089,"n":6,"o":24.12,"t":"2026-10-08T08:35:00Z","v":500,"vw":24.10185},{"c":24.07,"h":24.07,"l":24.07,"n":36,"o":24.07,"t":"2026-10-08T08:40:00Z","v":2508,"vw":24.07},{"c":24.15,"h":24.15,"l":24.15,"n":7,"o":24.15,"t":"2026-10-08T08:50:00Z","v":394,"vw":24.15},{"c":24.1,"h":24.1,"l":24.1,"n":38,"o":24.1,"t":"2026-10-08T08:55:00Z","v":2500,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-10-08T09:05:00Z","v":739,"vw":24.1},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-08T09:15:00Z","v":150,"vw":24.15},{"c":24.13,"h":24.13,"l":24.13,"n":18,"o":24.13,"t":"2026-10-08T09:20:00Z","v":787,"vw":24.13},{"c":24.35,"h":24.35,"l":24.19,"n":76,"o":24.19,"t":"2026-10-08T09:25:00Z","v":3460,"vw":24.283945},{"c":24.46,"h":24.46,"l":24.34,"n":109,"o":24.35,"t":"2026-10-08T09:30:00Z","v":4994,"vw":24.41983},{"c":24.42,"h":24.4494,"l":24.42,"n":56,"o":24.43,"t":"2026-10-08T09:35:00Z","v":5858,"vw":24.427223},{"c":24.38,"h":24.42,"l":24.38,"n":56,"o":24.42,"t":"2026-10-08T09:40:00Z","v":5326,"vw":24.391402},{"c":24.28,"h":24.37,"l":24.27,"n":39,"o":24.37,"t":"2026-10-08T09:45:00Z","v":1655,"vw":24.304752},{"c":24.29,"h":24.32,"l":24.25,"n":45,"o":24.25,"t":"2026-10-08T09:50:00Z","v":2462,"vw":24.281481},{"c":24.33,"h":24.33,"l":24.33,"n":41,"o":24.33,"t":"2026-10-08T09:55:00Z","v":1531,"vw":24.33},{"c":24.3231,"h":24.3231,"l":24.3042,"n":26,"o":24.32,"t":"2026-10-08T10:00:00Z","v":2298,"vw":24.315457},{"c":24.15,"h":24.23,"l":24.15,"n":17,"o":24.23,"t":"2026-10-08T10:10:00Z","v":960,"vw":24.169041},{"c":24.14,"h":24.14,"l":24.14,"n":7,"o":24.14,"t":"2026-10-08T10:15:00Z","v":1020,"vw":24.14},{"c":24.14,"h":24.14,"l":24.14,"n":6,"o":24.14,"t":"2026-10-08T10:20:00Z","v":2006,"vw":24.14},{"c":24.1,"h":24.1,"l":24,"n":59,"o":24.05,"t":"2026-10-08T10:25:00Z","v":7843,"vw":24.020289},{"c":24.09,"h":24.1,"l":24.09,"n":15,"o":24.1,"t":"2026-10-08T10:30:00Z","v":925,"vw":24.093123},{"c":24.06,"h":24.07,"l":23.98,"n":39,"o":24.07,"t":"2026-10-08T10:35:00Z","v":3580,"vw":24.048902},{"c":23.97,"h":24.01,"l":23.96,"n":35,"o":24.01,"t":"2026-10-08T10:45:00Z","v":4469,"vw":23.97},{"c":24.04,"h":24.04,"l":24,"n":17,"o":24,"t":"2026-10-08T10:50:00Z","v":939,"vw":24.015429},{"c":24.13,"h":24.13,"l":24.13,"n":6,"o":24.13,"t":"2026-10-08T10:55:00Z","v":283,"vw":24.13},{"c":24.2021,"h":24.23,"l":24.1,"n":82,"o":24.1494,"t":"2026-10-08T11:00:00Z","v":4915,"vw":24.180932},{"c":24.2,"h":24.25,"l":24.2,"n":12,"o":24.25,"t":"2026-10-08T11:05:00Z","v":3273,"vw":24.226199},{"c":24.21,"h":24.25,"l":24.15,"n":10,"o":24.24,"t":"2026-10-08T11:10:00Z","v":2470,"vw":24.237906},{"c":24.14,"h":24.17,"l":24.14,"n":18,"o":24.17,"t":"2026-10-08T11:15:00Z","v":1003,"vw":24.144839},{"c":24.41,"h":24.41,"l":24.17,"n":151,"o":24.199,"t":"2026-10-08T11:20:00Z","v":22734,"vw":24.32767},{"c":24.5,"h":24.5,"l":24.4,"n":142,"o":24.41,"t":"2026-10-08T11:25:00Z","v":16829,"vw":24.434853},{"c":24.255,"h":24.5125,"l":24.17,"n":145,"o":24.5125,"t":"2026-10-08T11:30:00Z","v":29028,"vw":24.335413},{"c":24.24,"h":24.27,"l":24.16,"n":220,"o":24.21,"t":"2026-10-08T11:35:00Z","v":29362,"vw":24.240615},{"c":24.18,"h":24.28,"l":24.18,"n":65,"o":24.25,"t":"2026-10-08T11:40:00Z","v":6369,"vw":24.250848},{"c":24.1999,"h":24.1999,"l":24.14,"n":71,"o":24.18,"t":"2026-10-08T11:45:00Z","v":12656,"vw":24.170083},{"c":24.27,"h":24.27,"l":24.191,"n":26,"o":24.191,"t":"2026-10-08T11:50:00Z","v":864,"vw":24.233927},{"c":24.04,"h":24.22,"l":24.02,"n":225,"o":24.22,"t":"2026-10-08T11:55:00Z","v":12247,"vw":24.070408},{"c":23.9379,"h":24.11,"l":23.88,"n":250,"o":24.07,"t":"2026-10-08T12:00:00Z","v":20834,"vw":23.943216},{"c":23.85,"h":24.08,"l":23.85,"n":232,"o":24.08,"t":"2026-10-08T12:05:00Z","v":16161,"vw":23.924063},{"c":23.87,"h":23.91,"l":23.86,"n":90,"o":23.91,"t":"2026-10-08T12:10:00Z","v":5821,"vw":23.893242},{"c":23.9,"h":23.964,"l":23.84,"n":178,"o":23.85,"t":"2026-10-08T12:15:00Z","v":9711,"vw":23.899869},{"c":23.93,"h":24,"l":23.87,"n":136,"o":23.91,"t":"2026-10-08T12:20:00Z","v":7410,"vw":23.924496},{"c":23.8,"h":23.98,"l":23.8,"n":161,"o":23.92,"t":"2026-10-08T12:25:00Z","v":21483,"vw":23.865338},{"c":24.05,"h":24.18,"l":23.94,"n":262,"o":23.952,"t":"2026-10-08T12:30:00Z","v":27314,"vw":24.093312},{"c":24.11,"h":24.12,"l":23.9,"n":162,"o":23.95,"t":"2026-10-08T12:35:00Z","v":19062,"vw":24.027752},{"c":24.28,"h":24.35,"l":24.16,"n":184,"o":24.16,"t":"2026-10-08T12:40:00Z","v":22373,"vw":24.250332},{"c":24.1,"h":24.26,"l":24.1,"n":55,"o":24.22,"t":"2026-10-08T12:45:00Z","v":10115,"vw":24.208815},{"c":24.13,"h":24.2458,"l":24.1,"n":67,"o":24.1917,"t":"2026-10-08T12:50:00Z","v":13250,"vw":24.215223},{"c":23.88,"h":24.1319,"l":23.86,"n":326,"o":24.1319,"t":"2026-10-08T12:55:00Z","v":124287,"vw":23.98232},{"c":23.9,"h":24.04,"l":23.75,"n":510,"o":23.89,"t":"2026-10-08T13:00:00Z","v":49906,"vw":23.889409},{"c":23.8,"h":23.95,"l":23.8,"n":356,"o":23.95,"t":"2026-10-08T13:05:00Z","v":57019,"vw":23.893796},{"c":23.97,"h":24.03,"l":23.785,"n":449,"o":23.8097,"t":"2026-10-08T13:10:00Z","v":42429,"vw":23.835375},{"c":24.12,"h":24.1742,"l":23.92,"n":272,"o":24,"t":"2026-10-08T13:15:00Z","v":28992,"vw":24.021666},{"c":23.96,"h":24.1,"l":23.92,"n":75,"o":24.08,"t":"2026-10-08T13:20:00Z","v":7944,"vw":23.968094},{"c":24.15,"h":24.16,"l":23.98,"n":79,"o":24.04,"t":"2026-10-08T13:25:00Z","v":14941,"vw":24.08344},{"c":24.22,"h":24.27,"l":24.12,"n":676,"o":24.12,"t":"2026-10-08T13:30:00Z","v":66067,"vw":24.192557},{"c":24.39,"h":24.39,"l":24.235,"n":1192,"o":24.2399,"t":"2026-10-08T13:35:00Z","v":89281,"vw":24.289606},{"c":24.44,"h":24.4501,"l":24.3499,"n":759,"o":24.4,"t":"2026-10-08T13:40:00Z","v":75051,"vw":24.393106},{"c":24.52,"h":24.59,"l":24.4,"n":1321,"o":24.43,"t":"2026-10-08T13:45:00Z","v":102597,"vw":24.501475},{"c":24.58,"h":24.585,"l":24.49,"n":736,"o":24.54,"t":"2026-10-08T13:50:00Z","v":94622,"vw":24.54387},{"c":24.61,"h":24.66,"l":24.57,"n":567,"o":24.58,"t":"2026-10-08T13:55:00Z","v":63977,"vw":24.602016},{"c":24.73,"h":24.76,"l":24.61,"n":579,"o":24.61,"t":"2026-10-08T14:00:00Z","v":57645,"vw":24.697478},{"c":24.67,"h":24.74,"l":24.61,"n":439,"o":24.735,"t":"2026-10-08T14:05:00Z","v":73200,"vw":24.665672},{"c":24.7,"h":24.72,"l":24.61,"n":356,"o":24.67,"t":"2026-10-08T14:10:00Z","v":36289,"vw":24.676213},{"c":24.55,"h":24.73,"l":24.55,"n":383,"o":24.7,"t":"2026-10-08T14:15:00Z","v":48411,"vw":24.619381},{"c":24.695,"h":24.71,"l":24.49,"n":622,"o":24.53,"t":"2026-10-08T14:20:00Z","v":76596,"vw":24.53431},{"c":24.73,"h":24.75,"l":24.66,"n":375,"o":24.695,"t":"2026-10-08T14:25:00Z","v":37607,"vw":24.706566},{"c":24.6769,"h":24.89,"l":24.64,"n":1475,"o":24.71,"t":"2026-10-08T14:30:00Z","v":215451,"vw":24.775547},{"c":25.1576,"h":25.2499,"l":24.68,"n":2245,"o":24.68,"t":"2026-10-08T14:35:00Z","v":260444,"vw":25.076368},{"c":25.23,"h":25.29,"l":25.14,"n":1614,"o":25.165,"t":"2026-10-08T14:40:00Z","v":153531,"vw":25.207346},{"c":25.29,"h":25.33,"l":25.21,"n":773,"o":25.225,"t":"2026-10-08T14:45:00Z","v":92574,"vw":25.264922},{"c":25.14,"h":25.295,"l":25.14,"n":656,"o":25.28,"t":"2026-10-08T14:50:00Z","v":76012,"vw":25.228033},{"c":25.37,"h":25.37,"l":25.07,"n":913,"o":25.11,"t":"2026-10-08T14:55:00Z","v":75452,"vw":25.218401},{"c":25.31,"h":25.36,"l":25.24,"n":548,"o":25.36,"t":"2026-10-08T15:00:00Z","v":42401,"vw":25.306108},{"c":25.36,"h":25.36,"l":25.245,"n":653,"o":25.3,"t":"2026-10-08T15:05:00Z","v":48927,"vw":25.305043},{"c":25.26,"h":25.44,"l":25.2219,"n":1225,"o":25.355,"t":"2026-10-08T15:10:00Z","v":122381,"vw":25.33891},{"c":25.325,"h":25.33,"l":25.235,"n":457,"o":25.27,"t":"2026-10-08T15:15:00Z","v":43742,"vw":25.277972},{"c":25.49,"h":25.5,"l":25.325,"n":937,"o":25.33,"t":"2026-10-08T15:20:00Z","v":114564,"vw":25.416349},{"c":25.47,"h":25.49,"l":25.41,"n":734,"o":25.48,"t":"2026-10-08T15:25:00Z","v":55185,"vw":25.454818},{"c":25.44,"h":25.55,"l":25.38,"n":463,"o":25.475,"t":"2026-10-08T15:30:00Z","v":47289,"vw":25.473817},{"c":25.385,"h":25.45,"l":25.375,"n":510,"o":25.4186,"t":"2026-10-08T15:35:00Z","v":46552,"vw":25.413434},{"c":25.52,"h":25.5279,"l":25.37,"n":347,"o":25.38,"t":"2026-10-08T15:40:00Z","v":26216,"vw":25.464023},{"c":25.51,"h":25.55,"l":25.3918,"n":412,"o":25.52,"t":"2026-10-08T15:45:00Z","v":31997,"vw":25.486122},{"c":25.665,"h":25.69,"l":25.5,"n":783,"o":25.51,"t":"2026-10-08T15:50:00Z","v":108069,"vw":25.644227},{"c":25.775,"h":25.8,"l":25.67,"n":790,"o":25.68,"t":"2026-10-08T15:55:00Z","v":76489,"vw":25.762355},{"c":25.8601,"h":25.87,"l":25.77,"n":694,"o":25.775,"t":"2026-10-08T16:00:00Z","v":81555,"vw":25.833342},{"c":25.86,"h":25.915,"l":25.83,"n":467,"o":25.87,"t":"2026-10-08T16:05:00Z","v":67459,"vw":25.888646},{"c":25.86,"h":25.925,"l":25.84,"n":480,"o":25.8701,"t":"2026-10-08T16:10:00Z","v":68958,"vw":25.874416},{"c":25.945,"h":26.13,"l":25.841,"n":1503,"o":25.87,"t":"2026-10-08T16:15:00Z","v":144116,"vw":26.012557},{"c":26.08,"h":26.085,"l":25.91,"n":681,"o":25.95,"t":"2026-10-08T16:20:00Z","v":51757,"vw":26.017888},{"c":26.09,"h":26.13,"l":26.07,"n":305,"o":26.085,"t":"2026-10-08T16:25:00Z","v":23659,"vw":26.098609},{"c":26.1,"h":26.145,"l":26.06,"n":542,"o":26.09,"t":"2026-10-08T16:30:00Z","v":61076,"vw":26.107889},{"c":26.04,"h":26.1,"l":25.9601,"n":424,"o":26.09,"t":"2026-10-08T16:35:00Z","v":53787,"vw":26.02516},{"c":25.94,"h":26.11,"l":25.88,"n":993,"o":26.05,"t":"2026-10-08T16:40:00Z","v":81616,"vw":26.005918},{"c":25.74,"h":25.97,"l":25.74,"n":989,"o":25.94,"t":"2026-10-08T16:45:00Z","v":110175,"vw":25.871239},{"c":25.66,"h":25.8,"l":25.64,"n":1245,"o":25.74,"t":"2026-10-08T16:50:00Z","v":90943,"vw":25.726369},{"c":25.43,"h":25.68,"l":25.43,"n":1605,"o":25.665,"t":"2026-10-08T16:55:00Z","v":115857,"vw":25.515721},{"c":25.6273,"h":25.67,"l":25.4142,"n":426,"o":25.44,"t":"2026-10-08T17:00:00Z","v":35503,"vw":25.517134},{"c":25.78,"h":25.84,"l":25.63,"n":645,"o":25.6432,"t":"2026-10-08T17:05:00Z","v":59677,"vw":25.760734},{"c":25.78,"h":25.86,"l":25.71,"n":381,"o":25.78,"t":"2026-10-08T17:10:00Z","v":26770,"vw":25.78122},{"c":25.665,"h":25.8,"l":25.636,"n":1355,"o":25.78,"t":"2026-10-08T17:15:00Z","v":100939,"vw":25.732441},{"c":25.64,"h":25.71,"l":25.63,"n":285,"o":25.65,"t":"2026-10-08T17:20:00Z","v":20189,"vw":25.661375},{"c":25.61,"h":25.7169,"l":25.61,"n":298,"o":25.6202,"t":"2026-10-08T17:25:00Z","v":20614,"vw":25.663628},{"c":25.545,"h":25.63,"l":25.48,"n":697,"o":25.6,"t":"2026-10-08T17:30:00Z","v":48520,"vw":25.538919},{"c":25.6,"h":25.63,"l":25.49,"n":484,"o":25.53,"t":"2026-10-08T17:35:00Z","v":28834,"vw":25.537142},{"c":25.58,"h":25.67,"l":25.58,"n":406,"o":25.605,"t":"2026-10-08T17:40:00Z","v":25378,"vw":25.625224},{"c":25.59,"h":25.64,"l":25.56,"n":216,"o":25.58,"t":"2026-10-08T17:45:00Z","v":12999,"vw":25.601934},{"c":25.58,"h":25.655,"l":25.55,"n":402,"o":25.59,"t":"2026-10-08T17:50:00Z","v":24523,"vw":25.601974},{"c":25.54,"h":25.5944,"l":25.495,"n":242,"o":25.59,"t":"2026-10-08T17:55:00Z","v":19396,"vw":25.525853},{"c":25.44,"h":25.55,"l":25.31,"n":672,"o":25.55,"t":"2026-10-08T18:00:00Z","v":55995,"vw":25.393424},{"c":25.37,"h":25.46,"l":25.33,"n":617,"o":25.45,"t":"2026-10-08T18:05:00Z","v":49015,"vw":25.383448},{"c":25.49,"h":25.49,"l":25.38,"n":299,"o":25.38,"t":"2026-10-08T18:10:00Z","v":21452,"vw":25.421801},{"c":25.23,"h":25.48,"l":25.19,"n":471,"o":25.48,"t":"2026-10-08T18:15:00Z","v":52959,"vw":25.294109},{"c":25.165,"h":25.22,"l":25.115,"n":426,"o":25.22,"t":"2026-10-08T18:20:00Z","v":37422,"vw":25.157542},{"c":25.27,"h":25.37,"l":25.14,"n":883,"o":25.16,"t":"2026-10-08T18:25:00Z","v":83806,"vw":25.252689},{"c":25.37,"h":25.39,"l":25.22,"n":426,"o":25.27,"t":"2026-10-08T18:30:00Z","v":38205,"vw":25.311385},{"c":25.37,"h":25.42,"l":25.26,"n":362,"o":25.37,"t":"2026-10-08T18:35:00Z","v":45089,"vw":25.367213},{"c":25.36,"h":25.38,"l":25.32,"n":112,"o":25.34,"t":"2026-10-08T18:40:00Z","v":14188,"vw":25.356107},{"c":25.38,"h":25.385,"l":25.3,"n":197,"o":25.38,"t":"2026-10-08T18:45:00Z","v":23632,"vw":25.355842},{"c":25.42,"h":25.44,"l":25.38,"n":364,"o":25.39,"t":"2026-10-08T18:50:00Z","v":46418,"vw":25.408166},{"c":25.41,"h":25.435,"l":25.37,"n":176,"o":25.43,"t":"2026-10-08T18:55:00Z","v":12033,"vw":25.389783},{"c":25.43,"h":25.48,"l":25.385,"n":283,"o":25.41,"t":"2026-10-08T19:00:00Z","v":20557,"vw":25.44134},{"c":25.43,"h":25.44,"l":25.4,"n":115,"o":25.44,"t":"2026-10-08T19:05:00Z","v":13351,"vw":25.410512},{"c":25.46,"h":25.47,"l":25.39,"n":70,"o":25.44,"t":"2026-10-08T19:10:00Z","v":10438,"vw":25.413133},{"c":25.505,"h":25.53,"l":25.45,"n":188,"o":25.465,"t":"2026-10-08T19:15:00Z","v":22159,"vw":25.487794},{"c":25.58,"h":25.58,"l":25.51,"n":94,"o":25.51,"t":"2026-10-08T19:20:00Z","v":11383,"vw":25.533826},{"c":25.555,"h":25.61,"l":25.53,"n":193,"o":25.575,"t":"2026-10-08T19:25:00Z","v":23340,"vw":25.575239},{"c":25.6,"h":25.6,"l":25.55,"n":112,"o":25.56,"t":"2026-10-08T19:30:00Z","v":16096,"vw":25.568398},{"c":25.6199,"h":25.625,"l":25.56,"n":213,"o":25.59,"t":"2026-10-08T19:35:00Z","v":54612,"vw":25.599611},{"c":25.619,"h":25.66,"l":25.605,"n":246,"o":25.61,"t":"2026-10-08T19:40:00Z","v":29394,"vw":25.632877},{"c":25.63,"h":25.63,"l":25.57,"n":179,"o":25.6101,"t":"2026-10-08T19:45:00Z","v":13623,"vw":25.602845},{"c":25.6301,"h":25.6399,"l":25.6,"n":454,"o":25.63,"t":"2026-10-08T19:50:00Z","v":37171,"vw":25.625319},{"c":25.68,"h":25.68,"l":25.63,"n":442,"o":25.635,"t":"2026-10-08T19:55:00Z","v":53499,"vw":25.64855},{"c":25.74,"h":25.761,"l":25.67,"n":101,"o":25.68,"t":"2026-10-08T20:00:00Z","v":56878,"vw":25.724262},{"c":25.81,"h":25.8238,"l":25.75,"n":49,"o":25.75,"t":"2026-10-08T20:05:00Z","v":23050,"vw":25.755434},{"c":25.75,"h":25.75,"l":25.75,"n":26,"o":25.75,"t":"2026-10-08T20:10:00Z","v":2550,"vw":25.75},{"c":25.77,"h":25.77,"l":25.7315,"n":31,"o":25.7315,"t":"2026-10-08T20:15:00Z","v":5207,"vw":25.745791},{"c":25.783,"h":25.7931,"l":25.782,"n":8,"o":25.782,"t":"2026-10-08T20:20:00Z","v":1809,"vw":25.784606},{"c":25.82,"h":25.82,"l":25.75,"n":34,"o":25.77,"t":"2026-10-08T20:30:00Z","v":5582,"vw":25.761491},{"c":25.8,"h":25.8,"l":25.8,"n":11,"o":25.8,"t":"2026-10-08T20:35:00Z","v":904,"vw":25.8},{"c":25.76,"h":25.79,"l":25.75,"n":17,"o":25.79,"t":"2026-10-08T20:40:00Z","v":1217,"vw":25.76131},{"c":25.75,"h":25.77,"l":25.75,"n":5,"o":25.7503,"t":"2026-10-08T20:45:00Z","v":1468,"vw":25.755821},{"c":25.76,"h":25.77,"l":25.73,"n":28,"o":25.73,"t":"2026-10-08T20:50:00Z","v":5687,"vw":25.749568},{"c":25.76,"h":25.78,"l":25.76,"n":37,"o":25.78,"t":"2026-10-08T20:55:00Z","v":8817,"vw":25.765749},{"c":25.71,"h":25.72,"l":25.71,"n":7,"o":25.72,"t":"2026-10-08T21:10:00Z","v":392,"vw":25.7167},{"c":25.72,"h":25.73,"l":25.72,"n":9,"o":25.73,"t":"2026-10-08T21:15:00Z","v":1550,"vw":25.729355},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-08T21:20:00Z","v":100,"vw":25.73},{"c":25.73,"h":25.73,"l":25.73,"n":5,"o":25.73,"t":"2026-10-08T21:25:00Z","v":316,"vw":25.73},{"c":25.7484,"h":25.7484,"l":25.7484,"n":1,"o":25.7484,"t":"2026-10-08T21:30:00Z","v":300,"vw":25.7484},{"c":25.73,"h":25.73,"l":25.73,"n":4,"o":25.73,"t":"2026-10-08T21:40:00Z","v":177,"vw":25.73},{"c":25.77,"h":25.77,"l":25.77,"n":3,"o":25.77,"t":"2026-10-08T21:45:00Z","v":739,"vw":25.77},{"c":25.73,"h":25.73,"l":25.73,"n":4,"o":25.73,"t":"2026-10-08T21:55:00Z","v":407,"vw":25.73},{"c":25.72,"h":25.72,"l":25.72,"n":4,"o":25.72,"t":"2026-10-08T22:00:00Z","v":1900,"vw":25.72},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-08T22:15:00Z","v":125,"vw":25.74},{"c":25.76,"h":25.76,"l":25.7304,"n":2,"o":25.7304,"t":"2026-10-08T22:20:00Z","v":1000,"vw":25.74816},{"c":25.7737,"h":25.7737,"l":25.7737,"n":2,"o":25.7737,"t":"2026-10-08T22:25:00Z","v":610,"vw":25.7737},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-08T22:45:00Z","v":776,"vw":25.77},{"c":25.771,"h":25.78,"l":25.771,"n":4,"o":25.78,"t":"2026-10-08T22:55:00Z","v":1781,"vw":25.772029},{"c":25.8,"h":25.8,"l":25.8,"n":3,"o":25.8,"t":"2026-10-08T23:05:00Z","v":269,"vw":25.8},{"c":25.81,"h":25.81,"l":25.8,"n":3,"o":25.8,"t":"2026-10-08T23:10:00Z","v":500,"vw":25.802},{"c":25.79,"h":25.791,"l":25.79,"n":6,"o":25.79,"t":"2026-10-08T23:15:00Z","v":1084,"vw":25.7902},{"c":25.79,"h":25.791,"l":25.79,"n":7,"o":25.791,"t":"2026-10-08T23:20:00Z","v":958,"vw":25.790235},{"c":25.8133,"h":25.8133,"l":25.8133,"n":3,"o":25.8133,"t":"2026-10-08T23:45:00Z","v":230,"vw":25.8133},{"c":25.75,"h":25.77,"l":25.71,"n":36,"o":25.77,"t":"2026-10-08T23:50:00Z","v":24906,"vw":25.733551},{"c":25.77,"h":25.77,"l":25.73,"n":5,"o":25.73,"t":"2026-10-08T23:55:00Z","v":420,"vw":25.745},{"c":25.89,"h":25.89,"l":25.66,"n":93,"o":25.81,"t":"2026-10-09T08:00:00Z","v":11037,"vw":25.741917},{"c":25.94,"h":25.94,"l":25.92,"n":10,"o":25.92,"t":"2026-10-09T08:10:00Z","v":787,"vw":25.922759},{"c":26,"h":26,"l":25.99,"n":9,"o":25.99,"t":"2026-10-09T08:20:00Z","v":1252,"vw":25.999167},{"c":25.99,"h":25.99,"l":25.989,"n":14,"o":25.99,"t":"2026-10-09T08:25:00Z","v":1024,"vw":25.989792},{"c":25.98,"h":25.98,"l":25.98,"n":4,"o":25.98,"t":"2026-10-09T08:40:00Z","v":402,"vw":25.98},{"c":25.96,"h":25.96,"l":25.95,"n":4,"o":25.95,"t":"2026-10-09T08:45:00Z","v":1500,"vw":25.958415},{"c":25.871,"h":25.871,"l":25.871,"n":2,"o":25.871,"t":"2026-10-09T09:05:00Z","v":105,"vw":25.871},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-09T09:40:00Z","v":480,"vw":25.9},{"c":26,"h":26,"l":26,"n":22,"o":26,"t":"2026-10-09T10:05:00Z","v":7530,"vw":26},{"c":26.0284,"h":26.0384,"l":26.0116,"n":10,"o":26.0116,"t":"2026-10-09T10:15:00Z","v":931,"vw":26.028435},{"c":25.87,"h":25.87,"l":25.85,"n":10,"o":25.86,"t":"2026-10-09T10:30:00Z","v":471,"vw":25.86},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-09T10:35:00Z","v":451,"vw":25.95},{"c":26,"h":26,"l":25.99,"n":4,"o":25.99,"t":"2026-10-09T10:40:00Z","v":552,"vw":25.991818},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-09T10:45:00Z","v":210,"vw":25.98},{"c":25.95,"h":25.9796,"l":25.95,"n":14,"o":25.9796,"t":"2026-10-09T11:00:00Z","v":4802,"vw":25.953149},{"c":25.8999,"h":25.93,"l":25.8662,"n":29,"o":25.9,"t":"2026-10-09T11:05:00Z","v":5450,"vw":25.896874},{"c":25.8,"h":25.8776,"l":25.8,"n":12,"o":25.8776,"t":"2026-10-09T11:10:00Z","v":641,"vw":25.833305},{"c":25.8837,"h":25.8837,"l":25.8837,"n":2,"o":25.8837,"t":"2026-10-09T11:15:00Z","v":105,"vw":25.8837},{"c":25.93,"h":25.941,"l":25.93,"n":8,"o":25.941,"t":"2026-10-09T11:25:00Z","v":602,"vw":25.936644},{"c":25.73,"h":25.85,"l":25.73,"n":51,"o":25.85,"t":"2026-10-09T11:30:00Z","v":3444,"vw":25.785403},{"c":25.81,"h":25.81,"l":25.73,"n":9,"o":25.73,"t":"2026-10-09T11:35:00Z","v":1648,"vw":25.748107},{"c":25.7,"h":25.75,"l":25.7,"n":16,"o":25.75,"t":"2026-10-09T11:40:00Z","v":2403,"vw":25.724084},{"c":25.58,"h":25.69,"l":25.58,"n":44,"o":25.69,"t":"2026-10-09T11:45:00Z","v":5816,"vw":25.626028},{"c":25.53,"h":25.6,"l":25.53,"n":24,"o":25.599,"t":"2026-10-09T11:50:00Z","v":5040,"vw":25.565134},{"c":25.7,"h":25.7,"l":25.6,"n":7,"o":25.6,"t":"2026-10-09T11:55:00Z","v":1163,"vw":25.690575},{"c":25.8,"h":25.81,"l":25.62,"n":80,"o":25.68,"t":"2026-10-09T12:00:00Z","v":11533,"vw":25.742895},{"c":25.871,"h":25.9,"l":25.871,"n":10,"o":25.9,"t":"2026-10-09T12:05:00Z","v":7276,"vw":25.873262},{"c":25.82,"h":25.8599,"l":25.78,"n":16,"o":25.78,"t":"2026-10-09T12:10:00Z","v":2000,"vw":25.789196},{"c":25.7,"h":25.7,"l":25.7,"n":5,"o":25.7,"t":"2026-10-09T12:15:00Z","v":306,"vw":25.7},{"c":25.65,"h":25.82,"l":25.65,"n":18,"o":25.82,"t":"2026-10-09T12:20:00Z","v":3700,"vw":25.708451},{"c":25.88,"h":25.88,"l":25.63,"n":64,"o":25.63,"t":"2026-10-09T12:25:00Z","v":6531,"vw":25.793012},{"c":25.69,"h":25.95,"l":25.69,"n":33,"o":25.8789,"t":"2026-10-09T12:30:00Z","v":4616,"vw":25.864329},{"c":25.69,"h":25.83,"l":25.65,"n":25,"o":25.78,"t":"2026-10-09T12:35:00Z","v":4347,"vw":25.696602},{"c":25.5699,"h":25.65,"l":25.55,"n":65,"o":25.65,"t":"2026-10-09T12:40:00Z","v":11594,"vw":25.607398},{"c":25.57,"h":25.65,"l":25.5281,"n":92,"o":25.55,"t":"2026-10-09T12:45:00Z","v":21777,"vw":25.553464},{"c":25.46,"h":25.53,"l":25.46,"n":64,"o":25.53,"t":"2026-10-09T12:50:00Z","v":11207,"vw":25.495476},{"c":25.5,"h":25.59,"l":25.49,"n":44,"o":25.5,"t":"2026-10-09T12:55:00Z","v":3383,"vw":25.522838},{"c":25.48,"h":25.48,"l":25.34,"n":93,"o":25.46,"t":"2026-10-09T13:00:00Z","v":14436,"vw":25.416765},{"c":25.4746,"h":25.55,"l":25.4,"n":96,"o":25.43,"t":"2026-10-09T13:05:00Z","v":15117,"vw":25.501095},{"c":25.37,"h":25.4837,"l":25.33,"n":78,"o":25.4837,"t":"2026-10-09T13:10:00Z","v":11392,"vw":25.366383},{"c":25.34,"h":25.53,"l":25.303,"n":137,"o":25.4183,"t":"2026-10-09T13:15:00Z","v":14397,"vw":25.384199},{"c":25.2045,"h":25.4,"l":25.08,"n":265,"o":25.4,"t":"2026-10-09T13:20:00Z","v":50252,"vw":25.156545},{"c":25.14,"h":25.21,"l":25.1,"n":132,"o":25.21,"t":"2026-10-09T13:25:00Z","v":14213,"vw":25.134475},{"c":25.13,"h":25.2,"l":25.065,"n":223,"o":25.1,"t":"2026-10-09T13:30:00Z","v":94252,"vw":25.142215},{"c":25.15,"h":25.18,"l":25.07,"n":280,"o":25.128,"t":"2026-10-09T13:35:00Z","v":37881,"vw":25.134435},{"c":25.06,"h":25.165,"l":25.06,"n":230,"o":25.12,"t":"2026-10-09T13:40:00Z","v":21017,"vw":25.117754},{"c":24.785,"h":25.08,"l":24.75,"n":791,"o":25.05,"t":"2026-10-09T13:45:00Z","v":117162,"vw":24.928013},{"c":24.735,"h":24.85,"l":24.7,"n":486,"o":24.8,"t":"2026-10-09T13:50:00Z","v":82821,"vw":24.790261},{"c":24.84,"h":24.875,"l":24.68,"n":337,"o":24.72,"t":"2026-10-09T13:55:00Z","v":40044,"vw":24.782509},{"c":24.7191,"h":24.83,"l":24.7191,"n":261,"o":24.83,"t":"2026-10-09T14:00:00Z","v":43555,"vw":24.759811},{"c":24.67,"h":24.77,"l":24.64,"n":375,"o":24.73,"t":"2026-10-09T14:05:00Z","v":46866,"vw":24.683982},{"c":24.5874,"h":24.69,"l":24.57,"n":326,"o":24.655,"t":"2026-10-09T14:10:00Z","v":52378,"vw":24.601156},{"c":24.5,"h":24.64,"l":24.49,"n":581,"o":24.575,"t":"2026-10-09T14:15:00Z","v":60708,"vw":24.550239},{"c":24.4,"h":24.51,"l":24.35,"n":898,"o":24.5,"t":"2026-10-09T14:20:00Z","v":118701,"vw":24.407517},{"c":24.3799,"h":24.43,"l":24.34,"n":478,"o":24.4099,"t":"2026-10-09T14:25:00Z","v":75968,"vw":24.385327},{"c":24.36,"h":24.4175,"l":24.32,"n":659,"o":24.375,"t":"2026-10-09T14:30:00Z","v":105663,"vw":24.369253},{"c":24.33,"h":24.38,"l":24.31,"n":491,"o":24.35,"t":"2026-10-09T14:35:00Z","v":56416,"vw":24.340315},{"c":24.36,"h":24.41,"l":24.31,"n":395,"o":24.335,"t":"2026-10-09T14:40:00Z","v":57231,"vw":24.366698},{"c":24.365,"h":24.5,"l":24.33,"n":543,"o":24.38,"t":"2026-10-09T14:45:00Z","v":90380,"vw":24.421165},{"c":24.31,"h":24.4285,"l":24.305,"n":288,"o":24.35,"t":"2026-10-09T14:50:00Z","v":50085,"vw":24.350657},{"c":24.37,"h":24.39,"l":24.305,"n":264,"o":24.305,"t":"2026-10-09T14:55:00Z","v":33337,"vw":24.346774},{"c":24.52,"h":24.54,"l":24.37,"n":418,"o":24.37,"t":"2026-10-09T15:00:00Z","v":73426,"vw":24.464807},{"c":24.53,"h":24.5499,"l":24.43,"n":287,"o":24.51,"t":"2026-10-09T15:05:00Z","v":35190,"vw":24.491482},{"c":24.41,"h":24.555,"l":24.3799,"n":404,"o":24.54,"t":"2026-10-09T15:10:00Z","v":83936,"vw":24.456391},{"c":24.47,"h":24.48,"l":24.38,"n":305,"o":24.41,"t":"2026-10-09T15:15:00Z","v":30115,"vw":24.435234},{"c":24.39,"h":24.49,"l":24.34,"n":234,"o":24.485,"t":"2026-10-09T15:20:00Z","v":30666,"vw":24.421755},{"c":24.44,"h":24.46,"l":24.395,"n":243,"o":24.395,"t":"2026-10-09T15:25:00Z","v":51468,"vw":24.435268},{"c":24.53,"h":24.55,"l":24.43,"n":367,"o":24.44,"t":"2026-10-09T15:30:00Z","v":39090,"vw":24.494529},{"c":24.61,"h":24.64,"l":24.49,"n":293,"o":24.53,"t":"2026-10-09T15:35:00Z","v":41066,"vw":24.579822},{"c":24.71,"h":24.73,"l":24.595,"n":324,"o":24.595,"t":"2026-10-09T15:40:00Z","v":78359,"vw":24.671886},{"c":24.725,"h":24.73,"l":24.6904,"n":128,"o":24.72,"t":"2026-10-09T15:45:00Z","v":18906,"vw":24.708518},{"c":24.58,"h":24.755,"l":24.52,"n":691,"o":24.73,"t":"2026-10-09T15:50:00Z","v":98246,"vw":24.626296},{"c":24.63,"h":24.64,"l":24.56,"n":171,"o":24.5786,"t":"2026-10-09T15:55:00Z","v":28863,"vw":24.585341},{"c":24.65,"h":24.67,"l":24.59,"n":218,"o":24.59,"t":"2026-10-09T16:00:00Z","v":16976,"vw":24.635336},{"c":24.66,"h":24.71,"l":24.63,"n":301,"o":24.66,"t":"2026-10-09T16:05:00Z","v":29192,"vw":24.677073},{"c":24.59,"h":24.72,"l":24.59,"n":182,"o":24.68,"t":"2026-10-09T16:10:00Z","v":23032,"vw":24.660633},{"c":24.5501,"h":24.57,"l":24.4,"n":462,"o":24.57,"t":"2026-10-09T16:15:00Z","v":84053,"vw":24.477219},{"c":24.46,"h":24.57,"l":24.45,"n":284,"o":24.54,"t":"2026-10-09T16:20:00Z","v":29470,"vw":24.501973},{"c":24.45,"h":24.5,"l":24.43,"n":266,"o":24.465,"t":"2026-10-09T16:25:00Z","v":64750,"vw":24.463208},{"c":24.425,"h":24.47,"l":24.4,"n":353,"o":24.46,"t":"2026-10-09T16:30:00Z","v":54053,"vw":24.429203},{"c":24.4199,"h":24.44,"l":24.4199,"n":56,"o":24.42,"t":"2026-10-09T16:35:00Z","v":5440,"vw":24.429274},{"c":24.485,"h":24.5,"l":24.4,"n":279,"o":24.415,"t":"2026-10-09T16:40:00Z","v":44784,"vw":24.449256},{"c":24.47,"h":24.545,"l":24.47,"n":226,"o":24.485,"t":"2026-10-09T16:45:00Z","v":24914,"vw":24.512641},{"c":24.42,"h":24.55,"l":24.42,"n":320,"o":24.505,"t":"2026-10-09T16:50:00Z","v":41941,"vw":24.514766},{"c":24.46,"h":24.47,"l":24.42,"n":104,"o":24.42,"t":"2026-10-09T16:55:00Z","v":18708,"vw":24.454384},{"c":24.56,"h":24.62,"l":24.45,"n":350,"o":24.45,"t":"2026-10-09T17:00:00Z","v":35761,"vw":24.529262},{"c":24.46,"h":24.56,"l":24.46,"n":153,"o":24.555,"t":"2026-10-09T17:05:00Z","v":19470,"vw":24.522979},{"c":24.455,"h":24.46,"l":24.4,"n":222,"o":24.45,"t":"2026-10-09T17:10:00Z","v":39718,"vw":24.42584},{"c":24.47,"h":24.49,"l":24.44,"n":120,"o":24.46,"t":"2026-10-09T17:15:00Z","v":11667,"vw":24.463262},{"c":24.48,"h":24.5,"l":24.45,"n":177,"o":24.485,"t":"2026-10-09T17:20:00Z","v":50147,"vw":24.47276},{"c":24.49,"h":24.52,"l":24.455,"n":133,"o":24.48,"t":"2026-10-09T17:25:00Z","v":28763,"vw":24.493662},{"c":24.36,"h":24.51,"l":24.36,"n":467,"o":24.49,"t":"2026-10-09T17:30:00Z","v":100857,"vw":24.409023},{"c":24.24,"h":24.37,"l":24.19,"n":1011,"o":24.36,"t":"2026-10-09T17:35:00Z","v":126878,"vw":24.275317},{"c":24.33,"h":24.345,"l":24.17,"n":742,"o":24.24,"t":"2026-10-09T17:40:00Z","v":73968,"vw":24.247926},{"c":24.34,"h":24.38,"l":24.3,"n":185,"o":24.33,"t":"2026-10-09T17:45:00Z","v":22022,"vw":24.329561},{"c":24.33,"h":24.36,"l":24.295,"n":279,"o":24.35,"t":"2026-10-09T17:50:00Z","v":20686,"vw":24.324875},{"c":24.41,"h":24.4197,"l":24.32,"n":395,"o":24.32,"t":"2026-10-09T17:55:00Z","v":62108,"vw":24.370773},{"c":24.37,"h":24.55,"l":24.33,"n":448,"o":24.41,"t":"2026-10-09T18:00:00Z","v":57513,"vw":24.448922},{"c":24.43,"h":24.45,"l":24.365,"n":308,"o":24.365,"t":"2026-10-09T18:05:00Z","v":25753,"vw":24.399588},{"c":24.485,"h":24.51,"l":24.4,"n":237,"o":24.42,"t":"2026-10-09T18:10:00Z","v":26411,"vw":24.459025},{"c":24.55,"h":24.66,"l":24.485,"n":542,"o":24.485,"t":"2026-10-09T18:15:00Z","v":59492,"vw":24.602011},{"c":24.48,"h":24.62,"l":24.44,"n":363,"o":24.55,"t":"2026-10-09T18:20:00Z","v":33652,"vw":24.542446},{"c":24.48,"h":24.54,"l":24.43,"n":481,"o":24.47,"t":"2026-10-09T18:25:00Z","v":42396,"vw":24.480849},{"c":24.435,"h":24.545,"l":24.405,"n":331,"o":24.49,"t":"2026-10-09T18:30:00Z","v":35713,"vw":24.477148},{"c":24.57,"h":24.59,"l":24.46,"n":343,"o":24.47,"t":"2026-10-09T18:35:00Z","v":37980,"vw":24.52451},{"c":24.56,"h":24.56,"l":24.52,"n":81,"o":24.53,"t":"2026-10-09T18:40:00Z","v":7735,"vw":24.545695},{"c":24.76,"h":24.795,"l":24.55,"n":398,"o":24.55,"t":"2026-10-09T18:45:00Z","v":64906,"vw":24.671341},{"c":24.6099,"h":24.725,"l":24.6099,"n":138,"o":24.725,"t":"2026-10-09T18:50:00Z","v":16152,"vw":24.648197},{"c":24.67,"h":24.68,"l":24.58,"n":126,"o":24.61,"t":"2026-10-09T18:55:00Z","v":14330,"vw":24.633193},{"c":24.675,"h":24.705,"l":24.655,"n":158,"o":24.6813,"t":"2026-10-09T19:00:00Z","v":26313,"vw":24.67678},{"c":24.655,"h":24.67,"l":24.63,"n":183,"o":24.65,"t":"2026-10-09T19:05:00Z","v":17081,"vw":24.656658},{"c":24.7361,"h":24.74,"l":24.635,"n":130,"o":24.6519,"t":"2026-10-09T19:10:00Z","v":14023,"vw":24.691265},{"c":24.78,"h":24.78,"l":24.71,"n":84,"o":24.73,"t":"2026-10-09T19:15:00Z","v":11182,"vw":24.740244},{"c":24.685,"h":24.77,"l":24.67,"n":139,"o":24.7699,"t":"2026-10-09T19:20:00Z","v":16869,"vw":24.716178},{"c":24.745,"h":24.75,"l":24.645,"n":158,"o":24.69,"t":"2026-10-09T19:25:00Z","v":19748,"vw":24.674614},{"c":24.74,"h":24.75,"l":24.72,"n":278,"o":24.7316,"t":"2026-10-09T19:30:00Z","v":32995,"vw":24.738779},{"c":24.74,"h":24.75,"l":24.72,"n":178,"o":24.7386,"t":"2026-10-09T19:35:00Z","v":16964,"vw":24.741545},{"c":24.76,"h":24.7699,"l":24.7,"n":216,"o":24.72,"t":"2026-10-09T19:40:00Z","v":36502,"vw":24.741758},{"c":24.81,"h":24.81,"l":24.745,"n":328,"o":24.76,"t":"2026-10-09T19:45:00Z","v":34202,"vw":24.78737},{"c":24.8,"h":24.815,"l":24.745,"n":460,"o":24.812,"t":"2026-10-09T19:50:00Z","v":73504,"vw":24.769925},{"c":24.76,"h":24.8,"l":24.75,"n":543,"o":24.8,"t":"2026-10-09T19:55:00Z","v":110116,"vw":24.771749},{"c":24.7746,"h":24.7746,"l":24.75,"n":21,"o":24.75,"t":"2026-10-09T20:00:00Z","v":5018,"vw":24.750683},{"c":24.78,"h":24.79,"l":24.771,"n":19,"o":24.7731,"t":"2026-10-09T20:05:00Z","v":4726,"vw":24.780976},{"c":24.79,"h":24.79,"l":24.78,"n":16,"o":24.78,"t":"2026-10-09T20:10:00Z","v":1327,"vw":24.781658},{"c":24.79,"h":24.79,"l":24.7838,"n":25,"o":24.7838,"t":"2026-10-09T20:15:00Z","v":1782,"vw":24.789114},{"c":24.78,"h":24.78,"l":24.776,"n":2,"o":24.776,"t":"2026-10-09T20:20:00Z","v":310,"vw":24.777935},{"c":24.77,"h":24.7701,"l":24.77,"n":25,"o":24.7701,"t":"2026-10-09T20:25:00Z","v":1513,"vw":24.77004},{"c":24.76,"h":24.7959,"l":24.76,"n":17,"o":24.7746,"t":"2026-10-09T20:30:00Z","v":7733,"vw":24.765758},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-09T20:40:00Z","v":350,"vw":24.75},{"c":24.71,"h":24.73,"l":24.71,"n":16,"o":24.73,"t":"2026-10-09T20:45:00Z","v":974,"vw":24.724429},{"c":24.7,"h":24.7,"l":24.68,"n":13,"o":24.7,"t":"2026-10-09T20:50:00Z","v":684,"vw":24.695378},{"c":24.73,"h":24.73,"l":24.73,"n":2,"o":24.73,"t":"2026-10-09T20:55:00Z","v":147,"vw":24.73},{"c":24.65,"h":24.71,"l":24.65,"n":3,"o":24.71,"t":"2026-10-09T21:00:00Z","v":607,"vw":24.7},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-09T21:05:00Z","v":150,"vw":24.74},{"c":24.73,"h":24.74,"l":24.73,"n":2,"o":24.74,"t":"2026-10-09T21:15:00Z","v":1250,"vw":24.7332},{"c":24.68,"h":24.7009,"l":24.68,"n":20,"o":24.7,"t":"2026-10-09T21:25:00Z","v":2070,"vw":24.690114},{"c":24.75,"h":24.75,"l":24.73,"n":4,"o":24.73,"t":"2026-10-09T21:40:00Z","v":1110,"vw":24.731818},{"c":24.7238,"h":24.7238,"l":24.7236,"n":2,"o":24.7236,"t":"2026-10-09T21:50:00Z","v":313,"vw":24.723696},{"c":24.68,"h":24.68,"l":24.68,"n":8,"o":24.68,"t":"2026-10-09T21:55:00Z","v":536,"vw":24.68},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-09T22:00:00Z","v":1600,"vw":24.7},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-09T22:05:00Z","v":189,"vw":24.72},{"c":24.7329,"h":24.7329,"l":24.7329,"n":1,"o":24.7329,"t":"2026-10-09T22:15:00Z","v":200,"vw":24.7329},{"c":24.73,"h":24.73,"l":24.73,"n":3,"o":24.73,"t":"2026-10-09T22:20:00Z","v":191,"vw":24.73},{"c":24.73,"h":24.7301,"l":24.73,"n":2,"o":24.7301,"t":"2026-10-09T22:40:00Z","v":200,"vw":24.73005},{"c":24.72,"h":24.73,"l":24.72,"n":4,"o":24.73,"t":"2026-10-09T22:50:00Z","v":761,"vw":24.72828},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-09T22:55:00Z","v":215,"vw":24.75},{"c":24.694,"h":24.75,"l":24.694,"n":8,"o":24.74,"t":"2026-10-09T23:00:00Z","v":2671,"vw":24.728342},{"c":24.7117,"h":24.7117,"l":24.7117,"n":1,"o":24.7117,"t":"2026-10-09T23:10:00Z","v":147,"vw":24.7117},{"c":24.75,"h":24.75,"l":24.73,"n":19,"o":24.7486,"t":"2026-10-09T23:30:00Z","v":3066,"vw":24.744492},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-09T23:35:00Z","v":300,"vw":24.76},{"c":24.8,"h":24.8,"l":24.75,"n":27,"o":24.75,"t":"2026-10-09T23:40:00Z","v":6748,"vw":24.791739},{"c":24.8,"h":24.8,"l":24.7467,"n":9,"o":24.7467,"t":"2026-10-09T23:55:00Z","v":1710,"vw":24.776006},{"c":25.46,"h":25.46,"l":25,"n":269,"o":25.37,"t":"2026-10-12T08:00:00Z","v":29705,"vw":25.155417},{"c":25.44,"h":25.46,"l":25.11,"n":14,"o":25.11,"t":"2026-10-12T08:05:00Z","v":2923,"vw":25.209533},{"c":25.44,"h":25.44,"l":25.43,"n":5,"o":25.43,"t":"2026-10-12T08:10:00Z","v":583,"vw":25.434444},{"c":25.44,"h":25.44,"l":25.44,"n":4,"o":25.44,"t":"2026-10-12T08:20:00Z","v":2204,"vw":25.44},{"c":25.43,"h":25.44,"l":25.43,"n":28,"o":25.44,"t":"2026-10-12T08:30:00Z","v":5796,"vw":25.436982},{"c":25.44,"h":25.44,"l":25.43,"n":26,"o":25.43,"t":"2026-10-12T08:35:00Z","v":2754,"vw":25.434844},{"c":25.46,"h":25.46,"l":25.43,"n":9,"o":25.43,"t":"2026-10-12T08:40:00Z","v":807,"vw":25.447854},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-12T08:45:00Z","v":1065,"vw":25.45},{"c":25.4516,"h":25.4516,"l":25.45,"n":21,"o":25.45,"t":"2026-10-12T08:50:00Z","v":3631,"vw":25.450052},{"c":25.4104,"h":25.45,"l":25.41,"n":9,"o":25.45,"t":"2026-10-12T08:55:00Z","v":4250,"vw":25.413515},{"c":25.5,"h":25.5,"l":25.5,"n":18,"o":25.5,"t":"2026-10-12T09:10:00Z","v":1471,"vw":25.5},{"c":25.41,"h":25.41,"l":25.41,"n":6,"o":25.41,"t":"2026-10-12T09:15:00Z","v":909,"vw":25.41},{"c":25.46,"h":25.46,"l":25.46,"n":6,"o":25.46,"t":"2026-10-12T09:20:00Z","v":500,"vw":25.46},{"c":25.49,"h":25.5,"l":25.49,"n":21,"o":25.5,"t":"2026-10-12T09:25:00Z","v":5549,"vw":25.499808},{"c":25.4957,"h":25.5,"l":25.4957,"n":8,"o":25.5,"t":"2026-10-12T09:30:00Z","v":1602,"vw":25.499423},{"c":25.4517,"h":25.49,"l":25.4517,"n":13,"o":25.49,"t":"2026-10-12T09:35:00Z","v":1480,"vw":25.459611},{"c":25.4207,"h":25.4616,"l":25.4207,"n":15,"o":25.4616,"t":"2026-10-12T09:40:00Z","v":1100,"vw":25.444364},{"c":25.44,"h":25.44,"l":25.44,"n":11,"o":25.44,"t":"2026-10-12T09:50:00Z","v":5778,"vw":25.44},{"c":25.45,"h":25.45,"l":25.44,"n":12,"o":25.44,"t":"2026-10-12T09:55:00Z","v":7853,"vw":25.440386},{"c":25.45,"h":25.47,"l":25.45,"n":66,"o":25.47,"t":"2026-10-12T10:00:00Z","v":26015,"vw":25.454907},{"c":25.456,"h":25.47,"l":25.456,"n":3,"o":25.47,"t":"2026-10-12T10:10:00Z","v":280,"vw":25.461385},{"c":25.4,"h":25.43,"l":25.4,"n":22,"o":25.43,"t":"2026-10-12T10:15:00Z","v":14278,"vw":25.429783},{"c":25.42,"h":25.42,"l":25.37,"n":6,"o":25.37,"t":"2026-10-12T10:20:00Z","v":2194,"vw":25.37256},{"c":25.36,"h":25.39,"l":25.35,"n":25,"o":25.37,"t":"2026-10-12T10:25:00Z","v":2213,"vw":25.366867},{"c":25.28,"h":25.32,"l":25.28,"n":10,"o":25.32,"t":"2026-10-12T10:30:00Z","v":1160,"vw":25.290298},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-12T10:35:00Z","v":110,"vw":25.33},{"c":25.29,"h":25.29,"l":25.29,"n":3,"o":25.29,"t":"2026-10-12T10:40:00Z","v":166,"vw":25.29},{"c":25.3,"h":25.3,"l":25.29,"n":9,"o":25.29,"t":"2026-10-12T10:45:00Z","v":427,"vw":25.293333},{"c":25.33,"h":25.33,"l":25.33,"n":3,"o":25.33,"t":"2026-10-12T10:50:00Z","v":207,"vw":25.33},{"c":25.3121,"h":25.36,"l":25.3,"n":50,"o":25.33,"t":"2026-10-12T11:00:00Z","v":20093,"vw":25.324563},{"c":25.4,"h":25.41,"l":25.32,"n":98,"o":25.34,"t":"2026-10-12T11:05:00Z","v":12751,"vw":25.389648},{"c":25.39,"h":25.41,"l":25.3793,"n":24,"o":25.41,"t":"2026-10-12T11:10:00Z","v":4527,"vw":25.398485},{"c":25.55,"h":25.57,"l":25.4,"n":190,"o":25.4,"t":"2026-10-12T11:15:00Z","v":26845,"vw":25.507957},{"c":25.6054,"h":25.6054,"l":25.53,"n":98,"o":25.53,"t":"2026-10-12T11:20:00Z","v":12198,"vw":25.573299},{"c":25.5357,"h":25.54,"l":25.4414,"n":16,"o":25.54,"t":"2026-10-12T11:25:00Z","v":8433,"vw":25.515623},{"c":25.57,"h":25.6,"l":25.5404,"n":74,"o":25.5404,"t":"2026-10-12T11:30:00Z","v":12734,"vw":25.585292},{"c":25.58,"h":25.6,"l":25.55,"n":42,"o":25.6,"t":"2026-10-12T11:35:00Z","v":9871,"vw":25.565822},{"c":25.5,"h":25.57,"l":25.5,"n":33,"o":25.57,"t":"2026-10-12T11:40:00Z","v":5419,"vw":25.503467},{"c":25.5,"h":25.5823,"l":25.5,"n":39,"o":25.54,"t":"2026-10-12T11:45:00Z","v":10468,"vw":25.522627},{"c":25.5,"h":25.51,"l":25.49,"n":13,"o":25.51,"t":"2026-10-12T11:50:00Z","v":2550,"vw":25.49748},{"c":25.5009,"h":25.5081,"l":25.5009,"n":9,"o":25.5081,"t":"2026-10-12T11:55:00Z","v":786,"vw":25.503047},{"c":25.49,"h":25.52,"l":25.43,"n":63,"o":25.45,"t":"2026-10-12T12:00:00Z","v":5473,"vw":25.483375},{"c":25.45,"h":25.45,"l":25.44,"n":6,"o":25.44,"t":"2026-10-12T12:05:00Z","v":1330,"vw":25.440769},{"c":25.5591,"h":25.5591,"l":25.48,"n":48,"o":25.5,"t":"2026-10-12T12:10:00Z","v":7041,"vw":25.509954},{"c":25.59,"h":25.59,"l":25.52,"n":95,"o":25.58,"t":"2026-10-12T12:15:00Z","v":13805,"vw":25.562332},{"c":25.6396,"h":25.64,"l":25.59,"n":170,"o":25.59,"t":"2026-10-12T12:20:00Z","v":28714,"vw":25.610013},{"c":25.611,"h":25.6338,"l":25.5662,"n":63,"o":25.63,"t":"2026-10-12T12:25:00Z","v":15023,"vw":25.608799},{"c":25.78,"h":25.78,"l":25.61,"n":397,"o":25.61,"t":"2026-10-12T12:30:00Z","v":89542,"vw":25.714456},{"c":25.85,"h":25.89,"l":25.78,"n":171,"o":25.78,"t":"2026-10-12T12:35:00Z","v":30274,"vw":25.826306},{"c":25.93,"h":25.93,"l":25.81,"n":158,"o":25.81,"t":"2026-10-12T12:40:00Z","v":24888,"vw":25.882093},{"c":25.84,"h":25.92,"l":25.79,"n":75,"o":25.92,"t":"2026-10-12T12:45:00Z","v":6820,"vw":25.843047},{"c":25.75,"h":25.84,"l":25.75,"n":37,"o":25.84,"t":"2026-10-12T12:50:00Z","v":11707,"vw":25.791036},{"c":25.68,"h":25.75,"l":25.68,"n":57,"o":25.75,"t":"2026-10-12T12:55:00Z","v":8271,"vw":25.702787},{"c":25.47,"h":25.54,"l":25.39,"n":85,"o":25.54,"t":"2026-10-12T13:00:00Z","v":11323,"vw":25.443608},{"c":25.29,"h":25.39,"l":25.27,"n":98,"o":25.39,"t":"2026-10-12T13:05:00Z","v":12385,"vw":25.312901},{"c":25.35,"h":25.35,"l":25.23,"n":105,"o":25.28,"t":"2026-10-12T13:10:00Z","v":12133,"vw":25.276334},{"c":25.59,"h":25.6,"l":25.3,"n":97,"o":25.3254,"t":"2026-10-12T13:15:00Z","v":9259,"vw":25.486565},{"c":25.51,"h":25.61,"l":25.44,"n":85,"o":25.61,"t":"2026-10-12T13:20:00Z","v":9006,"vw":25.523824},{"c":25.39,"h":25.54,"l":25.38,"n":40,"o":25.52,"t":"2026-10-12T13:25:00Z","v":8911,"vw":25.48158},{"c":25.23,"h":25.35,"l":25.14,"n":362,"o":25.33,"t":"2026-10-12T13:30:00Z","v":69250,"vw":25.250101},{"c":25.24,"h":25.2763,"l":25.18,"n":381,"o":25.209,"t":"2026-10-12T13:35:00Z","v":41764,"vw":25.237959},{"c":25.29,"h":25.31,"l":25.21,"n":277,"o":25.21,"t":"2026-10-12T13:40:00Z","v":37075,"vw":25.282449},{"c":25.24,"h":25.32,"l":25.24,"n":250,"o":25.29,"t":"2026-10-12T13:45:00Z","v":16206,"vw":25.282265},{"c":25.3999,"h":25.43,"l":25.23,"n":441,"o":25.245,"t":"2026-10-12T13:50:00Z","v":45890,"vw":25.359695},{"c":25.34,"h":25.5,"l":25.33,"n":463,"o":25.39,"t":"2026-10-12T13:55:00Z","v":66742,"vw":25.446352},{"c":25.3487,"h":25.37,"l":25.285,"n":159,"o":25.35,"t":"2026-10-12T14:00:00Z","v":14267,"vw":25.329621},{"c":25.36,"h":25.42,"l":25.31,"n":173,"o":25.37,"t":"2026-10-12T14:05:00Z","v":17847,"vw":25.354257},{"c":25.31,"h":25.38,"l":25.27,"n":187,"o":25.35,"t":"2026-10-12T14:10:00Z","v":26144,"vw":25.346445},{"c":25.24,"h":25.3,"l":25.23,"n":167,"o":25.3,"t":"2026-10-12T14:15:00Z","v":14977,"vw":25.27469},{"c":25.2,"h":25.245,"l":25.1497,"n":301,"o":25.24,"t":"2026-10-12T14:20:00Z","v":37783,"vw":25.182649},{"c":25.2,"h":25.22,"l":25.15,"n":311,"o":25.2,"t":"2026-10-12T14:25:00Z","v":30550,"vw":25.190498},{"c":25.19,"h":25.235,"l":25.16,"n":186,"o":25.195,"t":"2026-10-12T14:30:00Z","v":14569,"vw":25.203728},{"c":25.17,"h":25.19,"l":25.13,"n":138,"o":25.18,"t":"2026-10-12T14:35:00Z","v":22673,"vw":25.146829},{"c":25.23,"h":25.3,"l":25.14,"n":319,"o":25.15,"t":"2026-10-12T14:40:00Z","v":31189,"vw":25.261648},{"c":25.16,"h":25.305,"l":25.145,"n":221,"o":25.24,"t":"2026-10-12T14:45:00Z","v":26061,"vw":25.222452},{"c":25.23,"h":25.26,"l":25.18,"n":186,"o":25.18,"t":"2026-10-12T14:50:00Z","v":11363,"vw":25.221179},{"c":25.11,"h":25.26,"l":25.085,"n":259,"o":25.25,"t":"2026-10-12T14:55:00Z","v":26633,"vw":25.145223},{"c":25.085,"h":25.23,"l":25.08,"n":220,"o":25.15,"t":"2026-10-12T15:00:00Z","v":19759,"vw":25.17555},{"c":24.94,"h":25.12,"l":24.94,"n":460,"o":25.1,"t":"2026-10-12T15:05:00Z","v":58117,"vw":25.027741},{"c":24.91,"h":25.04,"l":24.83,"n":494,"o":24.94,"t":"2026-10-12T15:10:00Z","v":40218,"vw":24.918523},{"c":24.66,"h":24.91,"l":24.66,"n":599,"o":24.91,"t":"2026-10-12T15:15:00Z","v":108354,"vw":24.775993},{"c":24.67,"h":24.78,"l":24.5901,"n":572,"o":24.66,"t":"2026-10-12T15:20:00Z","v":47578,"vw":24.689818},{"c":24.665,"h":24.68,"l":24.6,"n":286,"o":24.66,"t":"2026-10-12T15:25:00Z","v":31781,"vw":24.641049},{"c":24.74,"h":24.75,"l":24.64,"n":410,"o":24.66,"t":"2026-10-12T15:30:00Z","v":42374,"vw":24.705818},{"c":24.71,"h":24.78,"l":24.63,"n":369,"o":24.72,"t":"2026-10-12T15:35:00Z","v":43100,"vw":24.69937},{"c":24.76,"h":24.8,"l":24.67,"n":382,"o":24.73,"t":"2026-10-12T15:40:00Z","v":39779,"vw":24.743206},{"c":24.93,"h":24.94,"l":24.77,"n":386,"o":24.78,"t":"2026-10-12T15:45:00Z","v":46461,"vw":24.868445},{"c":24.9,"h":24.97,"l":24.855,"n":353,"o":24.935,"t":"2026-10-12T15:50:00Z","v":45034,"vw":24.913689},{"c":24.99,"h":24.99,"l":24.885,"n":159,"o":24.91,"t":"2026-10-12T15:55:00Z","v":24751,"vw":24.916931},{"c":25.11,"h":25.11,"l":24.99,"n":348,"o":25,"t":"2026-10-12T16:00:00Z","v":56164,"vw":25.063612},{"c":25.12,"h":25.14,"l":25.055,"n":152,"o":25.1271,"t":"2026-10-12T16:05:00Z","v":23978,"vw":25.111166},{"c":25.0901,"h":25.11,"l":25.05,"n":94,"o":25.11,"t":"2026-10-12T16:10:00Z","v":13807,"vw":25.076295},{"c":25.105,"h":25.11,"l":25.05,"n":108,"o":25.1,"t":"2026-10-12T16:15:00Z","v":36797,"vw":25.078642},{"c":25.08,"h":25.12,"l":25.07,"n":59,"o":25.12,"t":"2026-10-12T16:20:00Z","v":4348,"vw":25.091614},{"c":25.025,"h":25.09,"l":25.025,"n":77,"o":25.08,"t":"2026-10-12T16:25:00Z","v":12075,"vw":25.061205},{"c":25,"h":25.02,"l":24.97,"n":80,"o":25.02,"t":"2026-10-12T16:30:00Z","v":12870,"vw":24.985283},{"c":24.99,"h":25.05,"l":24.97,"n":91,"o":25.03,"t":"2026-10-12T16:35:00Z","v":14366,"vw":25.014643},{"c":25.05,"h":25.06,"l":24.99,"n":198,"o":25,"t":"2026-10-12T16:40:00Z","v":14824,"vw":25.027018},{"c":25.04,"h":25.08,"l":25.035,"n":72,"o":25.035,"t":"2026-10-12T16:45:00Z","v":6241,"vw":25.049555},{"c":25.05,"h":25.06,"l":25.01,"n":113,"o":25.055,"t":"2026-10-12T16:50:00Z","v":7610,"vw":25.03269},{"c":25.03,"h":25.06,"l":25,"n":65,"o":25.06,"t":"2026-10-12T16:55:00Z","v":5675,"vw":25.018399},{"c":24.99,"h":25.05,"l":24.96,"n":138,"o":25.035,"t":"2026-10-12T17:00:00Z","v":11518,"vw":24.993953},{"c":25.06,"h":25.1,"l":25,"n":160,"o":25.01,"t":"2026-10-12T17:05:00Z","v":11245,"vw":25.043578},{"c":25.12,"h":25.12,"l":25.04,"n":126,"o":25.05,"t":"2026-10-12T17:10:00Z","v":13456,"vw":25.097277},{"c":25.15,"h":25.17,"l":25.07,"n":93,"o":25.08,"t":"2026-10-12T17:15:00Z","v":8453,"vw":25.111273},{"c":25.25,"h":25.28,"l":25.155,"n":268,"o":25.155,"t":"2026-10-12T17:20:00Z","v":25387,"vw":25.202227},{"c":25.2301,"h":25.27,"l":25.19,"n":189,"o":25.26,"t":"2026-10-12T17:25:00Z","v":13774,"vw":25.230653},{"c":25.19,"h":25.2639,"l":25.19,"n":137,"o":25.25,"t":"2026-10-12T17:30:00Z","v":20975,"vw":25.23742},{"c":25.31,"h":25.32,"l":25.19,"n":415,"o":25.195,"t":"2026-10-12T17:35:00Z","v":93157,"vw":25.282523},{"c":25.28,"h":25.33,"l":25.27,"n":51,"o":25.33,"t":"2026-10-12T17:40:00Z","v":3944,"vw":25.297129},{"c":25.27,"h":25.3011,"l":25.25,"n":137,"o":25.28,"t":"2026-10-12T17:45:00Z","v":9573,"vw":25.282713},{"c":25.27,"h":25.31,"l":25.25,"n":96,"o":25.285,"t":"2026-10-12T17:50:00Z","v":9410,"vw":25.271295},{"c":25.28,"h":25.3,"l":25.23,"n":117,"o":25.25,"t":"2026-10-12T17:55:00Z","v":10135,"vw":25.258559},{"c":25.315,"h":25.33,"l":25.215,"n":275,"o":25.29,"t":"2026-10-12T18:00:00Z","v":43181,"vw":25.284891},{"c":25.355,"h":25.39,"l":25.33,"n":263,"o":25.331,"t":"2026-10-12T18:05:00Z","v":35141,"vw":25.362251},{"c":25.4,"h":25.41,"l":25.35,"n":128,"o":25.35,"t":"2026-10-12T18:10:00Z","v":15174,"vw":25.386382},{"c":25.285,"h":25.395,"l":25.275,"n":240,"o":25.395,"t":"2026-10-12T18:15:00Z","v":31625,"vw":25.356102},{"c":25.12,"h":25.28,"l":25.08,"n":470,"o":25.28,"t":"2026-10-12T18:20:00Z","v":48305,"vw":25.168134},{"c":25.1,"h":25.14,"l":25,"n":669,"o":25.1,"t":"2026-10-12T18:25:00Z","v":60119,"vw":25.057431},{"c":25.03,"h":25.11,"l":25.01,"n":220,"o":25.08,"t":"2026-10-12T18:30:00Z","v":21291,"vw":25.052015},{"c":25.025,"h":25.05,"l":24.98,"n":125,"o":25.03,"t":"2026-10-12T18:35:00Z","v":16141,"vw":25.008287},{"c":25.0098,"h":25.05,"l":24.995,"n":88,"o":25.02,"t":"2026-10-12T18:40:00Z","v":6730,"vw":25.022792},{"c":25.07,"h":25.07,"l":25.01,"n":101,"o":25.01,"t":"2026-10-12T18:45:00Z","v":7842,"vw":25.031836},{"c":25.175,"h":25.265,"l":25.09,"n":363,"o":25.09,"t":"2026-10-12T18:50:00Z","v":31202,"vw":25.193506},{"c":25.19,"h":25.2,"l":25.15,"n":160,"o":25.18,"t":"2026-10-12T18:55:00Z","v":15863,"vw":25.177755},{"c":25.16,"h":25.18,"l":25.135,"n":100,"o":25.16,"t":"2026-10-12T19:00:00Z","v":12811,"vw":25.15754},{"c":25.14,"h":25.155,"l":25.1158,"n":95,"o":25.155,"t":"2026-10-12T19:05:00Z","v":8616,"vw":25.13376},{"c":25.1,"h":25.14,"l":25.1,"n":66,"o":25.135,"t":"2026-10-12T19:10:00Z","v":5653,"vw":25.118689},{"c":25.1022,"h":25.12,"l":25.04,"n":71,"o":25.11,"t":"2026-10-12T19:15:00Z","v":10614,"vw":25.074636},{"c":25.105,"h":25.11,"l":25.08,"n":33,"o":25.09,"t":"2026-10-12T19:20:00Z","v":3009,"vw":25.096993},{"c":25.07,"h":25.105,"l":25.06,"n":54,"o":25.105,"t":"2026-10-12T19:25:00Z","v":9411,"vw":25.07176},{"c":25.09,"h":25.11,"l":25.07,"n":70,"o":25.07,"t":"2026-10-12T19:30:00Z","v":5635,"vw":25.0937},{"c":25.105,"h":25.12,"l":25.0903,"n":36,"o":25.0903,"t":"2026-10-12T19:35:00Z","v":6017,"vw":25.103693},{"c":25.11,"h":25.13,"l":25.085,"n":64,"o":25.12,"t":"2026-10-12T19:40:00Z","v":5531,"vw":25.107903},{"c":25.145,"h":25.15,"l":25.095,"n":69,"o":25.115,"t":"2026-10-12T19:45:00Z","v":5193,"vw":25.123754},{"c":25.13,"h":25.15,"l":25.13,"n":187,"o":25.13,"t":"2026-10-12T19:50:00Z","v":6569,"vw":25.136923},{"c":25.12,"h":25.14,"l":25.1,"n":328,"o":25.125,"t":"2026-10-12T19:55:00Z","v":35990,"vw":25.12025},{"c":25.12,"h":25.12,"l":25.12,"n":8,"o":25.12,"t":"2026-10-12T20:00:00Z","v":6543,"vw":25.12},{"c":25.13,"h":25.13,"l":25.11,"n":108,"o":25.11,"t":"2026-10-12T20:05:00Z","v":8476,"vw":25.129654},{"c":25.16,"h":25.16,"l":25.16,"n":4,"o":25.16,"t":"2026-10-12T20:10:00Z","v":647,"vw":25.16},{"c":25.1,"h":25.14,"l":25.1,"n":16,"o":25.14,"t":"2026-10-12T20:20:00Z","v":2639,"vw":25.1112},{"c":25.12,"h":25.12,"l":25.09,"n":5,"o":25.09,"t":"2026-10-12T20:25:00Z","v":1427,"vw":25.095714},{"c":25.09,"h":25.09,"l":25.09,"n":2,"o":25.09,"t":"2026-10-12T20:35:00Z","v":150,"vw":25.09},{"c":25.1,"h":25.16,"l":25.1,"n":8,"o":25.16,"t":"2026-10-12T20:50:00Z","v":530,"vw":25.142353},{"c":25.044,"h":25.044,"l":25.044,"n":1,"o":25.044,"t":"2026-10-12T20:55:00Z","v":170,"vw":25.044},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-12T21:25:00Z","v":324,"vw":25.15},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-12T21:50:00Z","v":2400,"vw":25.01},{"c":25.05,"h":25.07,"l":25.05,"n":4,"o":25.07,"t":"2026-10-12T22:00:00Z","v":750,"vw":25.06},{"c":24.96,"h":25.02,"l":24.96,"n":15,"o":25.02,"t":"2026-10-12T22:05:00Z","v":1385,"vw":25.002969},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-12T22:10:00Z","v":100,"vw":25.04},{"c":25.04,"h":25.0523,"l":25.04,"n":2,"o":25.0523,"t":"2026-10-12T22:20:00Z","v":1100,"vw":25.051182},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-12T22:25:00Z","v":100,"vw":25.01},{"c":24.98,"h":24.99,"l":24.98,"n":5,"o":24.99,"t":"2026-10-12T22:30:00Z","v":760,"vw":24.985789},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-12T22:35:00Z","v":680,"vw":25},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-12T22:40:00Z","v":200,"vw":24.99},{"c":24.998,"h":25,"l":24.989,"n":13,"o":24.989,"t":"2026-10-12T22:50:00Z","v":3800,"vw":24.998474},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-12T23:35:00Z","v":120,"vw":25.01},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-10-12T23:50:00Z","v":200,"vw":25.06},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-12T23:55:00Z","v":700,"vw":25.05},{"c":25.22,"h":25.22,"l":25.05,"n":99,"o":25.1,"t":"2026-10-13T08:00:00Z","v":5564,"vw":25.135704},{"c":25.25,"h":25.25,"l":25.19,"n":17,"o":25.19,"t":"2026-10-13T08:05:00Z","v":797,"vw":25.23},{"c":25.26,"h":25.26,"l":25.26,"n":4,"o":25.26,"t":"2026-10-13T08:10:00Z","v":1000,"vw":25.26},{"c":25.2521,"h":25.2521,"l":25.2521,"n":1,"o":25.2521,"t":"2026-10-13T08:15:00Z","v":100,"vw":25.2521},{"c":25.3,"h":25.3,"l":25.29,"n":5,"o":25.3,"t":"2026-10-13T08:20:00Z","v":1402,"vw":25.292857},{"c":25.32,"h":25.32,"l":25.32,"n":7,"o":25.32,"t":"2026-10-13T08:25:00Z","v":417,"vw":25.32},{"c":25.3,"h":25.31,"l":25.3,"n":12,"o":25.31,"t":"2026-10-13T08:30:00Z","v":1890,"vw":25.302832},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-13T08:35:00Z","v":200,"vw":25.33},{"c":25.35,"h":25.35,"l":25.35,"n":9,"o":25.35,"t":"2026-10-13T08:40:00Z","v":415,"vw":25.35},{"c":25.33,"h":25.41,"l":25.33,"n":23,"o":25.4,"t":"2026-10-13T08:45:00Z","v":1314,"vw":25.389124},{"c":25.38,"h":25.38,"l":25.38,"n":2,"o":25.38,"t":"2026-10-13T09:15:00Z","v":110,"vw":25.38},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-13T09:20:00Z","v":100,"vw":25.39},{"c":25.45,"h":25.45,"l":25.44,"n":10,"o":25.44,"t":"2026-10-13T09:30:00Z","v":405,"vw":25.44661},{"c":25.45,"h":25.45,"l":25.45,"n":3,"o":25.45,"t":"2026-10-13T09:35:00Z","v":299,"vw":25.45},{"c":25.45,"h":25.45,"l":25.45,"n":26,"o":25.45,"t":"2026-10-13T09:40:00Z","v":6930,"vw":25.45},{"c":25.49,"h":25.49,"l":25.46,"n":9,"o":25.48,"t":"2026-10-13T09:55:00Z","v":498,"vw":25.477602},{"c":25.5,"h":25.5,"l":25.5,"n":12,"o":25.5,"t":"2026-10-13T10:05:00Z","v":465,"vw":25.5},{"c":25.55,"h":25.6,"l":25.55,"n":24,"o":25.56,"t":"2026-10-13T10:10:00Z","v":2133,"vw":25.570431},{"c":25.65,"h":25.66,"l":25.58,"n":66,"o":25.58,"t":"2026-10-13T10:20:00Z","v":7506,"vw":25.629822},{"c":25.73,"h":25.7301,"l":25.7,"n":61,"o":25.7,"t":"2026-10-13T10:25:00Z","v":12653,"vw":25.702223},{"c":25.75,"h":25.75,"l":25.74,"n":35,"o":25.74,"t":"2026-10-13T10:30:00Z","v":2764,"vw":25.742938},{"c":25.75,"h":25.75,"l":25.75,"n":6,"o":25.75,"t":"2026-10-13T10:35:00Z","v":1000,"vw":25.75},{"c":25.7,"h":25.7,"l":25.67,"n":66,"o":25.68,"t":"2026-10-13T10:50:00Z","v":10085,"vw":25.676304},{"c":25.67,"h":25.67,"l":25.67,"n":7,"o":25.67,"t":"2026-10-13T10:55:00Z","v":228,"vw":25.67},{"c":25.66,"h":25.68,"l":25.64,"n":126,"o":25.66,"t":"2026-10-13T11:00:00Z","v":23871,"vw":25.664315},{"c":25.631,"h":25.6914,"l":25.631,"n":69,"o":25.69,"t":"2026-10-13T11:05:00Z","v":8888,"vw":25.676976},{"c":25.6159,"h":25.68,"l":25.6159,"n":56,"o":25.64,"t":"2026-10-13T11:10:00Z","v":6850,"vw":25.657648},{"c":25.55,"h":25.58,"l":25.55,"n":48,"o":25.57,"t":"2026-10-13T11:15:00Z","v":6220,"vw":25.553095},{"c":25.57,"h":25.57,"l":25.54,"n":85,"o":25.55,"t":"2026-10-13T11:20:00Z","v":11559,"vw":25.553752},{"c":25.6,"h":25.6,"l":25.573,"n":23,"o":25.573,"t":"2026-10-13T11:25:00Z","v":2643,"vw":25.591469},{"c":25.6038,"h":25.6038,"l":25.59,"n":17,"o":25.59,"t":"2026-10-13T11:30:00Z","v":1620,"vw":25.602545},{"c":25.45,"h":25.54,"l":25.45,"n":42,"o":25.54,"t":"2026-10-13T11:40:00Z","v":4251,"vw":25.469428},{"c":25.43,"h":25.46,"l":25.42,"n":36,"o":25.43,"t":"2026-10-13T11:45:00Z","v":5735,"vw":25.443115},{"c":25.48,"h":25.481,"l":25.48,"n":7,"o":25.481,"t":"2026-10-13T11:50:00Z","v":716,"vw":25.4802},{"c":25.56,"h":25.56,"l":25.52,"n":15,"o":25.52,"t":"2026-10-13T11:55:00Z","v":4069,"vw":25.55827},{"c":25.43,"h":25.58,"l":25.43,"n":26,"o":25.58,"t":"2026-10-13T12:00:00Z","v":1909,"vw":25.507621},{"c":25.5184,"h":25.52,"l":25.45,"n":22,"o":25.47,"t":"2026-10-13T12:05:00Z","v":1927,"vw":25.478134},{"c":25.56,"h":25.56,"l":25.46,"n":15,"o":25.4697,"t":"2026-10-13T12:10:00Z","v":1537,"vw":25.491762},{"c":25.4,"h":25.56,"l":25.4,"n":22,"o":25.56,"t":"2026-10-13T12:15:00Z","v":1733,"vw":25.466154},{"c":25.36,"h":25.41,"l":25.3,"n":88,"o":25.39,"t":"2026-10-13T12:20:00Z","v":7434,"vw":25.338018},{"c":25.21,"h":25.26,"l":25.21,"n":40,"o":25.26,"t":"2026-10-13T12:25:00Z","v":4266,"vw":25.246543},{"c":25.24,"h":25.24,"l":25.13,"n":121,"o":25.21,"t":"2026-10-13T12:30:00Z","v":42695,"vw":25.175746},{"c":25.25,"h":25.25,"l":25.22,"n":28,"o":25.24,"t":"2026-10-13T12:35:00Z","v":2615,"vw":25.240451},{"c":25.26,"h":25.311,"l":25.25,"n":65,"o":25.31,"t":"2026-10-13T12:40:00Z","v":10424,"vw":25.300879},{"c":25.13,"h":25.2,"l":25.13,"n":90,"o":25.2,"t":"2026-10-13T12:45:00Z","v":13644,"vw":25.174516},{"c":25.13,"h":25.2,"l":25.1,"n":157,"o":25.15,"t":"2026-10-13T12:50:00Z","v":20744,"vw":25.140977},{"c":25.099,"h":25.19,"l":25.04,"n":132,"o":25.15,"t":"2026-10-13T12:55:00Z","v":15266,"vw":25.101892},{"c":24.99,"h":25.11,"l":24.9884,"n":212,"o":25.09,"t":"2026-10-13T13:00:00Z","v":25035,"vw":25.037606},{"c":25.0532,"h":25.1393,"l":24.99,"n":64,"o":25.03,"t":"2026-10-13T13:05:00Z","v":13010,"vw":25.109087},{"c":25.07,"h":25.07,"l":25.02,"n":106,"o":25.03,"t":"2026-10-13T13:10:00Z","v":21270,"vw":25.043822},{"c":24.99,"h":25.1,"l":24.99,"n":74,"o":25.1,"t":"2026-10-13T13:15:00Z","v":11005,"vw":25.060261},{"c":24.7207,"h":24.9681,"l":24.7207,"n":339,"o":24.9681,"t":"2026-10-13T13:20:00Z","v":51996,"vw":24.853767},{"c":24.86,"h":24.86,"l":24.7,"n":158,"o":24.74,"t":"2026-10-13T13:25:00Z","v":22617,"vw":24.740503},{"c":24.77,"h":24.93,"l":24.77,"n":431,"o":24.81,"t":"2026-10-13T13:30:00Z","v":156798,"vw":24.878717},{"c":24.71,"h":24.78,"l":24.705,"n":551,"o":24.76,"t":"2026-10-13T13:35:00Z","v":101886,"vw":24.730409},{"c":24.66,"h":24.71,"l":24.61,"n":1193,"o":24.71,"t":"2026-10-13T13:40:00Z","v":137741,"vw":24.662667},{"c":24.59,"h":24.665,"l":24.53,"n":736,"o":24.65,"t":"2026-10-13T13:45:00Z","v":80860,"vw":24.574035},{"c":24.53,"h":24.63,"l":24.53,"n":432,"o":24.58,"t":"2026-10-13T13:50:00Z","v":54257,"vw":24.583818},{"c":24.525,"h":24.55,"l":24.49,"n":289,"o":24.525,"t":"2026-10-13T13:55:00Z","v":36608,"vw":24.520908},{"c":24.5,"h":24.54,"l":24.475,"n":374,"o":24.52,"t":"2026-10-13T14:00:00Z","v":63804,"vw":24.509679},{"c":24.475,"h":24.54,"l":24.425,"n":525,"o":24.49,"t":"2026-10-13T14:05:00Z","v":60325,"vw":24.465406},{"c":24.41,"h":24.47,"l":24.405,"n":241,"o":24.47,"t":"2026-10-13T14:10:00Z","v":22627,"vw":24.432898},{"c":24.37,"h":24.415,"l":24.32,"n":503,"o":24.405,"t":"2026-10-13T14:15:00Z","v":51228,"vw":24.373915},{"c":24.26,"h":24.37,"l":24.2444,"n":518,"o":24.36,"t":"2026-10-13T14:20:00Z","v":52859,"vw":24.298551},{"c":24.29,"h":24.31,"l":24.23,"n":686,"o":24.27,"t":"2026-10-13T14:25:00Z","v":82742,"vw":24.276854},{"c":24.405,"h":24.51,"l":24.26,"n":619,"o":24.28,"t":"2026-10-13T14:30:00Z","v":69992,"vw":24.425415},{"c":24.51,"h":24.52,"l":24.42,"n":276,"o":24.42,"t":"2026-10-13T14:35:00Z","v":47194,"vw":24.478175},{"c":24.49,"h":24.585,"l":24.48,"n":464,"o":24.49,"t":"2026-10-13T14:40:00Z","v":80306,"vw":24.529843},{"c":24.53,"h":24.575,"l":24.455,"n":303,"o":24.4701,"t":"2026-10-13T14:45:00Z","v":26688,"vw":24.508564},{"c":24.65,"h":24.69,"l":24.5199,"n":731,"o":24.54,"t":"2026-10-13T14:50:00Z","v":65188,"vw":24.595284},{"c":24.675,"h":24.69,"l":24.6,"n":344,"o":24.62,"t":"2026-10-13T14:55:00Z","v":57664,"vw":24.646785},{"c":24.74,"h":24.77,"l":24.665,"n":474,"o":24.67,"t":"2026-10-13T15:00:00Z","v":58174,"vw":24.723542},{"c":24.65,"h":24.74,"l":24.63,"n":480,"o":24.74,"t":"2026-10-13T15:05:00Z","v":58235,"vw":24.690019},{"c":24.62,"h":24.66,"l":24.59,"n":186,"o":24.66,"t":"2026-10-13T15:10:00Z","v":20502,"vw":24.621962},{"c":24.625,"h":24.6899,"l":24.625,"n":178,"o":24.63,"t":"2026-10-13T15:15:00Z","v":15467,"vw":24.659061},{"c":24.56,"h":24.6199,"l":24.52,"n":258,"o":24.61,"t":"2026-10-13T15:20:00Z","v":26995,"vw":24.56224},{"c":24.56,"h":24.59,"l":24.53,"n":217,"o":24.565,"t":"2026-10-13T15:25:00Z","v":17560,"vw":24.557485},{"c":24.45,"h":24.605,"l":24.4399,"n":372,"o":24.57,"t":"2026-10-13T15:30:00Z","v":44244,"vw":24.510225},{"c":24.499,"h":24.499,"l":24.44,"n":135,"o":24.445,"t":"2026-10-13T15:35:00Z","v":16832,"vw":24.472108},{"c":24.45,"h":24.51,"l":24.42,"n":186,"o":24.49,"t":"2026-10-13T15:40:00Z","v":18083,"vw":24.461843},{"c":24.43,"h":24.485,"l":24.395,"n":420,"o":24.425,"t":"2026-10-13T15:45:00Z","v":46305,"vw":24.428331},{"c":24.45,"h":24.49,"l":24.42,"n":93,"o":24.42,"t":"2026-10-13T15:50:00Z","v":15625,"vw":24.445954},{"c":24.455,"h":24.475,"l":24.435,"n":209,"o":24.44,"t":"2026-10-13T15:55:00Z","v":25139,"vw":24.456573},{"c":24.5,"h":24.5,"l":24.43,"n":162,"o":24.46,"t":"2026-10-13T16:00:00Z","v":12865,"vw":24.448395},{"c":24.54,"h":24.55,"l":24.49,"n":124,"o":24.49,"t":"2026-10-13T16:05:00Z","v":20066,"vw":24.526254},{"c":24.505,"h":24.57,"l":24.5,"n":131,"o":24.54,"t":"2026-10-13T16:10:00Z","v":21804,"vw":24.527901},{"c":24.515,"h":24.5324,"l":24.48,"n":172,"o":24.51,"t":"2026-10-13T16:15:00Z","v":19489,"vw":24.50837},{"c":24.51,"h":24.53,"l":24.46,"n":226,"o":24.5,"t":"2026-10-13T16:20:00Z","v":21809,"vw":24.495009},{"c":24.505,"h":24.54,"l":24.47,"n":300,"o":24.4934,"t":"2026-10-13T16:25:00Z","v":21136,"vw":24.500976},{"c":24.39,"h":24.55,"l":24.39,"n":503,"o":24.52,"t":"2026-10-13T16:30:00Z","v":35583,"vw":24.493989},{"c":24.395,"h":24.42,"l":24.36,"n":236,"o":24.38,"t":"2026-10-13T16:35:00Z","v":31579,"vw":24.386191},{"c":24.44,"h":24.48,"l":24.37,"n":156,"o":24.38,"t":"2026-10-13T16:40:00Z","v":12051,"vw":24.425222},{"c":24.43,"h":24.49,"l":24.4,"n":165,"o":24.455,"t":"2026-10-13T16:45:00Z","v":14419,"vw":24.435807},{"c":24.46,"h":24.48,"l":24.42,"n":199,"o":24.435,"t":"2026-10-13T16:50:00Z","v":23387,"vw":24.438025},{"c":24.3,"h":24.465,"l":24.2999,"n":379,"o":24.44,"t":"2026-10-13T16:55:00Z","v":38195,"vw":24.371317},{"c":24.3,"h":24.38,"l":24.28,"n":349,"o":24.3,"t":"2026-10-13T17:00:00Z","v":31339,"vw":24.307323},{"c":24.28,"h":24.36,"l":24.27,"n":275,"o":24.305,"t":"2026-10-13T17:05:00Z","v":28138,"vw":24.298205},{"c":24.315,"h":24.4,"l":24.27,"n":313,"o":24.285,"t":"2026-10-13T17:10:00Z","v":34657,"vw":24.326665},{"c":24.2214,"h":24.3,"l":24.18,"n":742,"o":24.3,"t":"2026-10-13T17:15:00Z","v":70066,"vw":24.245252},{"c":24.24,"h":24.31,"l":24.22,"n":308,"o":24.22,"t":"2026-10-13T17:20:00Z","v":38197,"vw":24.267135},{"c":24.24,"h":24.27,"l":24.21,"n":298,"o":24.255,"t":"2026-10-13T17:25:00Z","v":34151,"vw":24.240126},{"c":24.2,"h":24.23,"l":24.189,"n":252,"o":24.23,"t":"2026-10-13T17:30:00Z","v":26925,"vw":24.205775},{"c":24.15,"h":24.1998,"l":24.12,"n":315,"o":24.1998,"t":"2026-10-13T17:35:00Z","v":27495,"vw":24.153947},{"c":24.1,"h":24.175,"l":24.09,"n":285,"o":24.14,"t":"2026-10-13T17:40:00Z","v":32469,"vw":24.126774},{"c":24,"h":24.11,"l":23.98,"n":1284,"o":24.1,"t":"2026-10-13T17:45:00Z","v":176821,"vw":24.015015},{"c":24.015,"h":24.055,"l":24.005,"n":401,"o":24.02,"t":"2026-10-13T17:50:00Z","v":58040,"vw":24.030536},{"c":24.03,"h":24.04,"l":23.96,"n":378,"o":24.01,"t":"2026-10-13T17:55:00Z","v":60345,"vw":23.995007},{"c":24,"h":24.05,"l":23.959,"n":487,"o":24.04,"t":"2026-10-13T18:00:00Z","v":94752,"vw":23.997715},{"c":24.065,"h":24.15,"l":24.01,"n":366,"o":24.01,"t":"2026-10-13T18:05:00Z","v":40515,"vw":24.098822},{"c":24.13,"h":24.16,"l":24.035,"n":385,"o":24.0553,"t":"2026-10-13T18:10:00Z","v":63918,"vw":24.127749},{"c":24.155,"h":24.185,"l":24.13,"n":228,"o":24.135,"t":"2026-10-13T18:15:00Z","v":37657,"vw":24.160797},{"c":24.13,"h":24.19,"l":24.105,"n":297,"o":24.155,"t":"2026-10-13T18:20:00Z","v":37723,"vw":24.145693},{"c":24.165,"h":24.215,"l":24.11,"n":903,"o":24.13,"t":"2026-10-13T18:25:00Z","v":90704,"vw":24.154953},{"c":24.1201,"h":24.21,"l":24.11,"n":350,"o":24.18,"t":"2026-10-13T18:30:00Z","v":31787,"vw":24.157247},{"c":24.06,"h":24.145,"l":24.04,"n":239,"o":24.12,"t":"2026-10-13T18:35:00Z","v":29233,"vw":24.082165},{"c":23.955,"h":24.08,"l":23.94,"n":425,"o":24.07,"t":"2026-10-13T18:40:00Z","v":76354,"vw":23.982217},{"c":23.93,"h":23.955,"l":23.86,"n":693,"o":23.955,"t":"2026-10-13T18:45:00Z","v":71119,"vw":23.918296},{"c":23.96,"h":23.9697,"l":23.9099,"n":195,"o":23.93,"t":"2026-10-13T18:50:00Z","v":53141,"vw":23.951718},{"c":23.885,"h":23.985,"l":23.86,"n":358,"o":23.96,"t":"2026-10-13T18:55:00Z","v":45231,"vw":23.922144},{"c":23.88,"h":23.91,"l":23.855,"n":344,"o":23.88,"t":"2026-10-13T19:00:00Z","v":52683,"vw":23.886549},{"c":23.86,"h":23.91,"l":23.83,"n":458,"o":23.875,"t":"2026-10-13T19:05:00Z","v":64421,"vw":23.864114},{"c":23.8999,"h":23.9,"l":23.84,"n":209,"o":23.86,"t":"2026-10-13T19:10:00Z","v":32301,"vw":23.860346},{"c":23.885,"h":23.92,"l":23.87,"n":192,"o":23.9,"t":"2026-10-13T19:15:00Z","v":40624,"vw":23.900858},{"c":23.88,"h":23.9,"l":23.85,"n":88,"o":23.89,"t":"2026-10-13T19:20:00Z","v":11723,"vw":23.872404},{"c":23.855,"h":23.875,"l":23.83,"n":177,"o":23.875,"t":"2026-10-13T19:25:00Z","v":41708,"vw":23.848436},{"c":23.795,"h":23.85,"l":23.795,"n":208,"o":23.85,"t":"2026-10-13T19:30:00Z","v":40107,"vw":23.824367},{"c":23.81,"h":23.815,"l":23.79,"n":254,"o":23.8,"t":"2026-10-13T19:35:00Z","v":78001,"vw":23.80741},{"c":23.825,"h":23.845,"l":23.7998,"n":233,"o":23.81,"t":"2026-10-13T19:40:00Z","v":36020,"vw":23.821534},{"c":23.81,"h":23.865,"l":23.81,"n":585,"o":23.825,"t":"2026-10-13T19:45:00Z","v":101035,"vw":23.833822},{"c":23.835,"h":23.85,"l":23.81,"n":415,"o":23.82,"t":"2026-10-13T19:50:00Z","v":28037,"vw":23.832601},{"c":23.83,"h":23.855,"l":23.83,"n":459,"o":23.835,"t":"2026-10-13T19:55:00Z","v":78241,"vw":23.843228},{"c":23.71,"h":23.85,"l":23.71,"n":105,"o":23.85,"t":"2026-10-13T20:00:00Z","v":10838,"vw":23.768218},{"c":23.7396,"h":23.7396,"l":23.7,"n":80,"o":23.729,"t":"2026-10-13T20:05:00Z","v":12687,"vw":23.714583},{"c":23.8093,"h":23.8093,"l":23.7896,"n":3,"o":23.7896,"t":"2026-10-13T20:10:00Z","v":531,"vw":23.800544},{"c":23.82,"h":23.82,"l":23.8169,"n":16,"o":23.82,"t":"2026-10-13T20:15:00Z","v":2375,"vw":23.819244},{"c":23.79,"h":23.8,"l":23.79,"n":22,"o":23.8,"t":"2026-10-13T20:20:00Z","v":2603,"vw":23.797709},{"c":23.7743,"h":23.7959,"l":23.765,"n":5,"o":23.7959,"t":"2026-10-13T20:25:00Z","v":2821,"vw":23.778196},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-10-13T20:35:00Z","v":473,"vw":23.8},{"c":23.819,"h":23.829,"l":23.819,"n":7,"o":23.829,"t":"2026-10-13T20:40:00Z","v":2360,"vw":23.820111},{"c":23.73,"h":23.83,"l":23.73,"n":130,"o":23.83,"t":"2026-10-13T20:45:00Z","v":10048,"vw":23.807392},{"c":23.79,"h":23.79,"l":23.7214,"n":47,"o":23.75,"t":"2026-10-13T20:55:00Z","v":3445,"vw":23.733839},{"c":23.83,"h":23.83,"l":23.8278,"n":4,"o":23.8278,"t":"2026-10-13T21:00:00Z","v":2420,"vw":23.829818},{"c":23.82,"h":23.82,"l":23.82,"n":8,"o":23.82,"t":"2026-10-13T21:05:00Z","v":315,"vw":23.82},{"c":23.82,"h":23.82,"l":23.82,"n":9,"o":23.82,"t":"2026-10-13T21:15:00Z","v":1361,"vw":23.82},{"c":23.82,"h":23.82,"l":23.82,"n":8,"o":23.82,"t":"2026-10-13T21:25:00Z","v":649,"vw":23.82},{"c":23.83,"h":23.83,"l":23.83,"n":29,"o":23.83,"t":"2026-10-13T21:30:00Z","v":5725,"vw":23.83},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-13T21:35:00Z","v":150,"vw":23.83},{"c":23.8731,"h":23.8731,"l":23.84,"n":4,"o":23.84,"t":"2026-10-13T21:40:00Z","v":380,"vw":23.862067},{"c":23.81,"h":23.81,"l":23.81,"n":3,"o":23.81,"t":"2026-10-13T21:45:00Z","v":1250,"vw":23.81},{"c":23.85,"h":23.85,"l":23.85,"n":6,"o":23.85,"t":"2026-10-13T21:55:00Z","v":2006,"vw":23.85},{"c":23.8,"h":23.85,"l":23.8,"n":22,"o":23.82,"t":"2026-10-13T22:00:00Z","v":4529,"vw":23.824327},{"c":23.83,"h":23.83,"l":23.83,"n":4,"o":23.83,"t":"2026-10-13T22:05:00Z","v":316,"vw":23.83},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-13T22:10:00Z","v":160,"vw":23.8},{"c":23.79,"h":23.8,"l":23.79,"n":12,"o":23.79,"t":"2026-10-13T22:15:00Z","v":2309,"vw":23.793777},{"c":23.79,"h":23.79,"l":23.79,"n":5,"o":23.79,"t":"2026-10-13T22:20:00Z","v":800,"vw":23.79},{"c":23.8,"h":23.8096,"l":23.8,"n":3,"o":23.8096,"t":"2026-10-13T22:25:00Z","v":2375,"vw":23.809196},{"c":23.81,"h":23.81,"l":23.8,"n":16,"o":23.8,"t":"2026-10-13T22:30:00Z","v":5069,"vw":23.807854},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-13T22:35:00Z","v":200,"vw":23.8},{"c":23.78,"h":23.8,"l":23.77,"n":24,"o":23.8,"t":"2026-10-13T22:40:00Z","v":5074,"vw":23.784732},{"c":23.7595,"h":23.77,"l":23.758,"n":42,"o":23.77,"t":"2026-10-13T22:45:00Z","v":5630,"vw":23.769232},{"c":23.74,"h":23.77,"l":23.74,"n":33,"o":23.759,"t":"2026-10-13T22:50:00Z","v":5555,"vw":23.752994},{"c":23.7504,"h":23.7504,"l":23.7504,"n":1,"o":23.7504,"t":"2026-10-13T23:00:00Z","v":110,"vw":23.7504},{"c":23.7503,"h":23.7595,"l":23.7503,"n":3,"o":23.759,"t":"2026-10-13T23:05:00Z","v":441,"vw":23.754359},{"c":23.76,"h":23.76,"l":23.76,"n":24,"o":23.76,"t":"2026-10-13T23:10:00Z","v":1683,"vw":23.76},{"c":23.7596,"h":23.7596,"l":23.7596,"n":2,"o":23.7596,"t":"2026-10-13T23:15:00Z","v":107,"vw":23.7596},{"c":23.75,"h":23.76,"l":23.75,"n":4,"o":23.76,"t":"2026-10-13T23:20:00Z","v":2214,"vw":23.750542},{"c":23.76,"h":23.76,"l":23.76,"n":6,"o":23.76,"t":"2026-10-13T23:30:00Z","v":105,"vw":23.76},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-13T23:40:00Z","v":150,"vw":23.75},{"c":23.789,"h":23.79,"l":23.788,"n":7,"o":23.788,"t":"2026-10-13T23:45:00Z","v":2020,"vw":23.789},{"c":23.76,"h":23.8,"l":23.75,"n":38,"o":23.8,"t":"2026-10-13T23:50:00Z","v":4069,"vw":23.777418},{"c":23.7877,"h":23.7877,"l":23.7877,"n":1,"o":23.7877,"t":"2026-10-13T23:55:00Z","v":390,"vw":23.7877},{"c":23.8,"h":23.91,"l":23.71,"n":160,"o":23.71,"t":"2026-10-14T08:00:00Z","v":19614,"vw":23.805731},{"c":23.804,"h":23.81,"l":23.804,"n":2,"o":23.81,"t":"2026-10-14T08:05:00Z","v":200,"vw":23.807},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-14T08:15:00Z","v":150,"vw":23.74},{"c":23.8484,"h":23.8484,"l":23.8484,"n":1,"o":23.8484,"t":"2026-10-14T08:25:00Z","v":200,"vw":23.8484},{"c":23.79,"h":23.85,"l":23.78,"n":31,"o":23.84,"t":"2026-10-14T08:30:00Z","v":2178,"vw":23.805625},{"c":23.8,"h":23.8,"l":23.8,"n":14,"o":23.8,"t":"2026-10-14T08:35:00Z","v":682,"vw":23.8},{"c":23.8,"h":23.8,"l":23.8,"n":9,"o":23.8,"t":"2026-10-14T08:40:00Z","v":739,"vw":23.8},{"c":23.77,"h":23.77,"l":23.77,"n":10,"o":23.77,"t":"2026-10-14T08:45:00Z","v":590,"vw":23.77},{"c":23.775,"h":23.775,"l":23.775,"n":1,"o":23.775,"t":"2026-10-14T08:50:00Z","v":100,"vw":23.775},{"c":23.9279,"h":23.9279,"l":23.83,"n":163,"o":23.83,"t":"2026-10-14T09:15:00Z","v":10200,"vw":23.858405},{"c":23.91,"h":23.91,"l":23.91,"n":3,"o":23.91,"t":"2026-10-14T09:20:00Z","v":1110,"vw":23.91},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-10-14T09:25:00Z","v":500,"vw":23.88},{"c":23.8961,"h":23.8961,"l":23.83,"n":36,"o":23.885,"t":"2026-10-14T09:30:00Z","v":2387,"vw":23.868128},{"c":23.9,"h":23.9,"l":23.87,"n":23,"o":23.88,"t":"2026-10-14T09:35:00Z","v":1657,"vw":23.890472},{"c":23.9,"h":23.9,"l":23.9,"n":6,"o":23.9,"t":"2026-10-14T09:40:00Z","v":1400,"vw":23.9},{"c":23.92,"h":23.92,"l":23.9,"n":4,"o":23.9,"t":"2026-10-14T09:45:00Z","v":834,"vw":23.909796},{"c":23.95,"h":23.95,"l":23.95,"n":5,"o":23.95,"t":"2026-10-14T09:55:00Z","v":115,"vw":23.95},{"c":23.93,"h":23.95,"l":23.93,"n":11,"o":23.931,"t":"2026-10-14T10:00:00Z","v":1814,"vw":23.933892},{"c":23.91,"h":23.91,"l":23.91,"n":2,"o":23.91,"t":"2026-10-14T10:05:00Z","v":111,"vw":23.91},{"c":23.88,"h":23.91,"l":23.88,"n":12,"o":23.91,"t":"2026-10-14T10:10:00Z","v":565,"vw":23.902481},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-14T10:20:00Z","v":300,"vw":23.9},{"c":23.98,"h":23.98,"l":23.98,"n":6,"o":23.98,"t":"2026-10-14T10:25:00Z","v":1265,"vw":23.98},{"c":23.95,"h":23.95,"l":23.95,"n":7,"o":23.95,"t":"2026-10-14T10:35:00Z","v":250,"vw":23.95},{"c":24,"h":24,"l":24,"n":25,"o":24,"t":"2026-10-14T10:40:00Z","v":1291,"vw":24},{"c":24.04,"h":24.04,"l":24.03,"n":20,"o":24.03,"t":"2026-10-14T10:45:00Z","v":1165,"vw":24.035144},{"c":24.09,"h":24.09,"l":24.09,"n":17,"o":24.09,"t":"2026-10-14T10:50:00Z","v":4011,"vw":24.09},{"c":24.07,"h":24.07,"l":24.07,"n":3,"o":24.07,"t":"2026-10-14T10:55:00Z","v":210,"vw":24.07},{"c":24.11,"h":24.13,"l":24.11,"n":107,"o":24.12,"t":"2026-10-14T11:00:00Z","v":19912,"vw":24.115728},{"c":24.1962,"h":24.1962,"l":24.06,"n":61,"o":24.1,"t":"2026-10-14T11:05:00Z","v":15324,"vw":24.117016},{"c":24.22,"h":24.28,"l":24.2,"n":160,"o":24.2,"t":"2026-10-14T11:10:00Z","v":25302,"vw":24.249379},{"c":24.2001,"h":24.305,"l":24.2,"n":83,"o":24.21,"t":"2026-10-14T11:15:00Z","v":18582,"vw":24.240169},{"c":24.18,"h":24.22,"l":24.18,"n":23,"o":24.1913,"t":"2026-10-14T11:20:00Z","v":3781,"vw":24.187975},{"c":24.2516,"h":24.27,"l":24.19,"n":68,"o":24.22,"t":"2026-10-14T11:25:00Z","v":20646,"vw":24.230991},{"c":24.23,"h":24.2685,"l":24.21,"n":56,"o":24.2685,"t":"2026-10-14T11:30:00Z","v":6892,"vw":24.245598},{"c":24.3,"h":24.3,"l":24.2,"n":31,"o":24.22,"t":"2026-10-14T11:35:00Z","v":4273,"vw":24.253039},{"c":24.35,"h":24.35,"l":24.3,"n":70,"o":24.33,"t":"2026-10-14T11:40:00Z","v":12652,"vw":24.328453},{"c":24.32,"h":24.35,"l":24.3081,"n":24,"o":24.35,"t":"2026-10-14T11:45:00Z","v":3853,"vw":24.321752},{"c":24.17,"h":24.34,"l":24.17,"n":83,"o":24.31,"t":"2026-10-14T11:50:00Z","v":16932,"vw":24.307904},{"c":24.26,"h":24.26,"l":24.09,"n":117,"o":24.1,"t":"2026-10-14T11:55:00Z","v":25539,"vw":24.14128},{"c":24.28,"h":24.33,"l":24.1362,"n":125,"o":24.23,"t":"2026-10-14T12:00:00Z","v":19123,"vw":24.276578},{"c":24.26,"h":24.32,"l":24.26,"n":50,"o":24.271,"t":"2026-10-14T12:05:00Z","v":8539,"vw":24.287675},{"c":24.31,"h":24.38,"l":24.31,"n":89,"o":24.32,"t":"2026-10-14T12:10:00Z","v":17663,"vw":24.344463},{"c":24.23,"h":24.25,"l":24.15,"n":55,"o":24.23,"t":"2026-10-14T12:15:00Z","v":3769,"vw":24.227049},{"c":24.3,"h":24.31,"l":24.15,"n":63,"o":24.17,"t":"2026-10-14T12:20:00Z","v":5549,"vw":24.272164},{"c":24.25,"h":24.3,"l":24.25,"n":27,"o":24.3,"t":"2026-10-14T12:25:00Z","v":3288,"vw":24.295932},{"c":24.15,"h":24.3,"l":24.12,"n":523,"o":24.16,"t":"2026-10-14T12:30:00Z","v":51162,"vw":24.222467},{"c":24.23,"h":24.26,"l":24.22,"n":144,"o":24.26,"t":"2026-10-14T12:35:00Z","v":24853,"vw":24.242536},{"c":24.32,"h":24.32,"l":24.21,"n":205,"o":24.28,"t":"2026-10-14T12:40:00Z","v":25358,"vw":24.277569},{"c":24.33,"h":24.35,"l":24.27,"n":114,"o":24.33,"t":"2026-10-14T12:45:00Z","v":9403,"vw":24.305039},{"c":24.342,"h":24.39,"l":24.3173,"n":136,"o":24.3173,"t":"2026-10-14T12:50:00Z","v":20308,"vw":24.357531},{"c":24.39,"h":24.39,"l":24.34,"n":47,"o":24.35,"t":"2026-10-14T12:55:00Z","v":1922,"vw":24.363012},{"c":24.39,"h":24.4,"l":24.26,"n":234,"o":24.35,"t":"2026-10-14T13:00:00Z","v":49920,"vw":24.355628},{"c":24.22,"h":24.35,"l":24.22,"n":84,"o":24.35,"t":"2026-10-14T13:05:00Z","v":9728,"vw":24.297369},{"c":24.28,"h":24.31,"l":24.26,"n":48,"o":24.29,"t":"2026-10-14T13:10:00Z","v":11039,"vw":24.291445},{"c":24.1491,"h":24.29,"l":24.14,"n":66,"o":24.29,"t":"2026-10-14T13:15:00Z","v":4672,"vw":24.207577},{"c":24.25,"h":24.29,"l":24.17,"n":15,"o":24.1757,"t":"2026-10-14T13:20:00Z","v":2342,"vw":24.188833},{"c":24.26,"h":24.3,"l":24.26,"n":16,"o":24.27,"t":"2026-10-14T13:25:00Z","v":1750,"vw":24.267143},{"c":24.3542,"h":24.3594,"l":24.1928,"n":250,"o":24.25,"t":"2026-10-14T13:30:00Z","v":79485,"vw":24.266511},{"c":24.34,"h":24.445,"l":24.34,"n":839,"o":24.36,"t":"2026-10-14T13:35:00Z","v":196333,"vw":24.391452},{"c":24.38,"h":24.41,"l":24.335,"n":436,"o":24.335,"t":"2026-10-14T13:40:00Z","v":119172,"vw":24.378531},{"c":24.37,"h":24.42,"l":24.355,"n":522,"o":24.38,"t":"2026-10-14T13:45:00Z","v":117739,"vw":24.380597},{"c":24.405,"h":24.415,"l":24.34,"n":825,"o":24.37,"t":"2026-10-14T13:50:00Z","v":220444,"vw":24.375669},{"c":24.43,"h":24.44,"l":24.38,"n":769,"o":24.415,"t":"2026-10-14T13:55:00Z","v":71226,"vw":24.407466},{"c":24.47,"h":24.54,"l":24.405,"n":635,"o":24.43,"t":"2026-10-14T14:00:00Z","v":92896,"vw":24.487148},{"c":24.495,"h":24.515,"l":24.47,"n":506,"o":24.475,"t":"2026-10-14T14:05:00Z","v":45553,"vw":24.493101},{"c":24.54,"h":24.545,"l":24.49,"n":458,"o":24.495,"t":"2026-10-14T14:10:00Z","v":51596,"vw":24.520205},{"c":24.6474,"h":24.65,"l":24.53,"n":845,"o":24.54,"t":"2026-10-14T14:15:00Z","v":86518,"vw":24.595304},{"c":24.73,"h":24.74,"l":24.64,"n":623,"o":24.65,"t":"2026-10-14T14:20:00Z","v":95951,"vw":24.67647},{"c":24.72,"h":24.76,"l":24.695,"n":463,"o":24.73,"t":"2026-10-14T14:25:00Z","v":55756,"vw":24.739171},{"c":24.77,"h":24.79,"l":24.71,"n":502,"o":24.735,"t":"2026-10-14T14:30:00Z","v":88289,"vw":24.73721},{"c":24.75,"h":24.78,"l":24.725,"n":650,"o":24.77,"t":"2026-10-14T14:35:00Z","v":73412,"vw":24.752583},{"c":24.74,"h":24.77,"l":24.685,"n":619,"o":24.75,"t":"2026-10-14T14:40:00Z","v":86000,"vw":24.722126},{"c":24.7544,"h":24.765,"l":24.68,"n":664,"o":24.73,"t":"2026-10-14T14:45:00Z","v":81341,"vw":24.72649},{"c":24.59,"h":24.765,"l":24.59,"n":534,"o":24.7501,"t":"2026-10-14T14:50:00Z","v":62307,"vw":24.655398},{"c":24.595,"h":24.63,"l":24.54,"n":539,"o":24.58,"t":"2026-10-14T14:55:00Z","v":49493,"vw":24.595672},{"c":24.56,"h":24.595,"l":24.515,"n":505,"o":24.59,"t":"2026-10-14T15:00:00Z","v":87616,"vw":24.544454},{"c":24.54,"h":24.61,"l":24.485,"n":428,"o":24.5501,"t":"2026-10-14T15:05:00Z","v":51237,"vw":24.546438},{"c":24.5,"h":24.54,"l":24.455,"n":387,"o":24.54,"t":"2026-10-14T15:10:00Z","v":55102,"vw":24.498318},{"c":24.505,"h":24.57,"l":24.46,"n":350,"o":24.5,"t":"2026-10-14T15:15:00Z","v":55903,"vw":24.510198},{"c":24.48,"h":24.505,"l":24.47,"n":236,"o":24.5,"t":"2026-10-14T15:20:00Z","v":22364,"vw":24.484392},{"c":24.4872,"h":24.55,"l":24.48,"n":219,"o":24.49,"t":"2026-10-14T15:25:00Z","v":33842,"vw":24.502366},{"c":24.545,"h":24.55,"l":24.49,"n":206,"o":24.49,"t":"2026-10-14T15:30:00Z","v":21999,"vw":24.524312},{"c":24.625,"h":24.63,"l":24.53,"n":225,"o":24.555,"t":"2026-10-14T15:35:00Z","v":29258,"vw":24.58533},{"c":24.61,"h":24.65,"l":24.575,"n":314,"o":24.635,"t":"2026-10-14T15:40:00Z","v":31779,"vw":24.603898},{"c":24.56,"h":24.6,"l":24.54,"n":155,"o":24.6,"t":"2026-10-14T15:45:00Z","v":17027,"vw":24.565703},{"c":24.58,"h":24.595,"l":24.55,"n":173,"o":24.5551,"t":"2026-10-14T15:50:00Z","v":20317,"vw":24.562551},{"c":24.59,"h":24.61,"l":24.56,"n":177,"o":24.585,"t":"2026-10-14T15:55:00Z","v":20686,"vw":24.588578},{"c":24.61,"h":24.64,"l":24.57,"n":294,"o":24.58,"t":"2026-10-14T16:00:00Z","v":28732,"vw":24.596776},{"c":24.64,"h":24.645,"l":24.59,"n":163,"o":24.6,"t":"2026-10-14T16:05:00Z","v":19840,"vw":24.619525},{"c":24.625,"h":24.65,"l":24.62,"n":186,"o":24.64,"t":"2026-10-14T16:10:00Z","v":20215,"vw":24.63661},{"c":24.65,"h":24.67,"l":24.595,"n":261,"o":24.6184,"t":"2026-10-14T16:15:00Z","v":39894,"vw":24.634298},{"c":24.76,"h":24.7639,"l":24.65,"n":252,"o":24.65,"t":"2026-10-14T16:20:00Z","v":23584,"vw":24.72728},{"c":24.77,"h":24.78,"l":24.71,"n":440,"o":24.75,"t":"2026-10-14T16:25:00Z","v":41092,"vw":24.7637},{"c":24.795,"h":24.8,"l":24.74,"n":263,"o":24.77,"t":"2026-10-14T16:30:00Z","v":60353,"vw":24.773039},{"c":24.78,"h":24.8,"l":24.74,"n":265,"o":24.795,"t":"2026-10-14T16:35:00Z","v":30430,"vw":24.780004},{"c":24.72,"h":24.77,"l":24.715,"n":301,"o":24.77,"t":"2026-10-14T16:40:00Z","v":77558,"vw":24.740363},{"c":24.695,"h":24.72,"l":24.66,"n":131,"o":24.72,"t":"2026-10-14T16:45:00Z","v":21027,"vw":24.684652},{"c":24.7,"h":24.715,"l":24.645,"n":252,"o":24.69,"t":"2026-10-14T16:50:00Z","v":24340,"vw":24.686114},{"c":24.72,"h":24.73,"l":24.685,"n":230,"o":24.695,"t":"2026-10-14T16:55:00Z","v":29214,"vw":24.701313},{"c":24.725,"h":24.745,"l":24.63,"n":478,"o":24.725,"t":"2026-10-14T17:00:00Z","v":36130,"vw":24.682839},{"c":24.775,"h":24.8069,"l":24.73,"n":411,"o":24.73,"t":"2026-10-14T17:05:00Z","v":43348,"vw":24.786312},{"c":24.7,"h":24.795,"l":24.69,"n":357,"o":24.78,"t":"2026-10-14T17:10:00Z","v":73359,"vw":24.741181},{"c":24.72,"h":24.74,"l":24.68,"n":303,"o":24.705,"t":"2026-10-14T17:15:00Z","v":28929,"vw":24.703436},{"c":24.795,"h":24.8,"l":24.705,"n":294,"o":24.72,"t":"2026-10-14T17:20:00Z","v":26415,"vw":24.75875},{"c":24.715,"h":24.79,"l":24.7,"n":224,"o":24.79,"t":"2026-10-14T17:25:00Z","v":18054,"vw":24.7406},{"c":24.67,"h":24.73,"l":24.605,"n":382,"o":24.73,"t":"2026-10-14T17:30:00Z","v":53750,"vw":24.668863},{"c":24.655,"h":24.68,"l":24.61,"n":667,"o":24.66,"t":"2026-10-14T17:35:00Z","v":58564,"vw":24.646119},{"c":24.66,"h":24.7,"l":24.64,"n":520,"o":24.655,"t":"2026-10-14T17:40:00Z","v":51863,"vw":24.66471},{"c":24.565,"h":24.73,"l":24.565,"n":760,"o":24.67,"t":"2026-10-14T17:45:00Z","v":65570,"vw":24.622977},{"c":24.545,"h":24.59,"l":24.515,"n":456,"o":24.58,"t":"2026-10-14T17:50:00Z","v":41567,"vw":24.548744},{"c":24.48,"h":24.555,"l":24.48,"n":202,"o":24.545,"t":"2026-10-14T17:55:00Z","v":15997,"vw":24.525789},{"c":24.425,"h":24.5,"l":24.42,"n":581,"o":24.495,"t":"2026-10-14T18:00:00Z","v":54759,"vw":24.446828},{"c":24.43,"h":24.46,"l":24.41,"n":505,"o":24.43,"t":"2026-10-14T18:05:00Z","v":55811,"vw":24.433047},{"c":24.39,"h":24.48,"l":24.37,"n":297,"o":24.425,"t":"2026-10-14T18:10:00Z","v":32348,"vw":24.426188},{"c":24.44,"h":24.485,"l":24.38,"n":385,"o":24.39,"t":"2026-10-14T18:15:00Z","v":35319,"vw":24.431187},{"c":24.44,"h":24.4999,"l":24.43,"n":387,"o":24.45,"t":"2026-10-14T18:20:00Z","v":34729,"vw":24.46321},{"c":24.39,"h":24.45,"l":24.34,"n":780,"o":24.43,"t":"2026-10-14T18:25:00Z","v":83775,"vw":24.386789},{"c":24.35,"h":24.39,"l":24.29,"n":289,"o":24.39,"t":"2026-10-14T18:30:00Z","v":33953,"vw":24.326558},{"c":24.41,"h":24.43,"l":24.31,"n":317,"o":24.35,"t":"2026-10-14T18:35:00Z","v":32385,"vw":24.375639},{"c":24.37,"h":24.43,"l":24.365,"n":301,"o":24.415,"t":"2026-10-14T18:40:00Z","v":29515,"vw":24.400763},{"c":24.43,"h":24.43,"l":24.37,"n":122,"o":24.39,"t":"2026-10-14T18:45:00Z","v":11859,"vw":24.402049},{"c":24.435,"h":24.44,"l":24.405,"n":132,"o":24.42,"t":"2026-10-14T18:50:00Z","v":17132,"vw":24.425228},{"c":24.43,"h":24.46,"l":24.41,"n":225,"o":24.44,"t":"2026-10-14T18:55:00Z","v":49900,"vw":24.430872},{"c":24.4538,"h":24.47,"l":24.43,"n":124,"o":24.43,"t":"2026-10-14T19:00:00Z","v":62849,"vw":24.435762},{"c":24.43,"h":24.45,"l":24.42,"n":78,"o":24.445,"t":"2026-10-14T19:05:00Z","v":7278,"vw":24.431623},{"c":24.44,"h":24.45,"l":24.4131,"n":49,"o":24.42,"t":"2026-10-14T19:10:00Z","v":6731,"vw":24.430155},{"c":24.48,"h":24.495,"l":24.43,"n":136,"o":24.46,"t":"2026-10-14T19:15:00Z","v":20135,"vw":24.462118},{"c":24.535,"h":24.545,"l":24.48,"n":146,"o":24.49,"t":"2026-10-14T19:20:00Z","v":15356,"vw":24.509422},{"c":24.6,"h":24.625,"l":24.525,"n":227,"o":24.535,"t":"2026-10-14T19:25:00Z","v":35566,"vw":24.570631},{"c":24.595,"h":24.655,"l":24.585,"n":231,"o":24.61,"t":"2026-10-14T19:30:00Z","v":51680,"vw":24.618494},{"c":24.625,"h":24.655,"l":24.595,"n":295,"o":24.595,"t":"2026-10-14T19:35:00Z","v":54720,"vw":24.624237},{"c":24.641,"h":24.645,"l":24.615,"n":175,"o":24.625,"t":"2026-10-14T19:40:00Z","v":31849,"vw":24.63141},{"c":24.695,"h":24.755,"l":24.64,"n":460,"o":24.645,"t":"2026-10-14T19:45:00Z","v":82305,"vw":24.710764},{"c":23.9518,"h":24.72,"l":23.835,"n":9251,"o":24.71,"t":"2026-10-14T19:50:00Z","v":1347282,"vw":24.218645},{"c":24.23,"h":24.24,"l":23.78,"n":5369,"o":23.935,"t":"2026-10-14T19:55:00Z","v":688821,"vw":23.999784},{"c":24.07,"h":24.21,"l":24.06,"n":221,"o":24.21,"t":"2026-10-14T20:00:00Z","v":29692,"vw":24.148154},{"c":24.17,"h":24.24,"l":24.1,"n":120,"o":24.12,"t":"2026-10-14T20:05:00Z","v":18147,"vw":24.1782},{"c":24.39,"h":24.39,"l":24.23,"n":111,"o":24.23,"t":"2026-10-14T20:10:00Z","v":23141,"vw":24.345122},{"c":24.27,"h":24.42,"l":24.27,"n":34,"o":24.42,"t":"2026-10-14T20:15:00Z","v":10436,"vw":24.332142},{"c":24.25,"h":24.27,"l":24.25,"n":46,"o":24.25,"t":"2026-10-14T20:20:00Z","v":3572,"vw":24.255496},{"c":24.2,"h":24.25,"l":24.2,"n":10,"o":24.25,"t":"2026-10-14T20:25:00Z","v":473,"vw":24.22821},{"c":23.94,"h":24.16,"l":23.92,"n":163,"o":24.16,"t":"2026-10-14T20:30:00Z","v":18926,"vw":24.0115},{"c":23.99,"h":24,"l":23.92,"n":36,"o":23.94,"t":"2026-10-14T20:35:00Z","v":23314,"vw":23.982319},{"c":24.12,"h":24.12,"l":24.01,"n":19,"o":24.02,"t":"2026-10-14T20:40:00Z","v":10219,"vw":24.088945},{"c":24.12,"h":24.14,"l":24.1088,"n":27,"o":24.1088,"t":"2026-10-14T20:45:00Z","v":3618,"vw":24.125697},{"c":24.2,"h":24.2,"l":24.1,"n":30,"o":24.1,"t":"2026-10-14T20:50:00Z","v":2769,"vw":24.166421},{"c":24,"h":24.08,"l":23.97,"n":112,"o":24.08,"t":"2026-10-14T20:55:00Z","v":20323,"vw":24.021722},{"c":24.06,"h":24.06,"l":23.98,"n":9,"o":23.98,"t":"2026-10-14T21:05:00Z","v":1757,"vw":24.007556},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-10-14T21:15:00Z","v":301,"vw":24.05},{"c":24.01,"h":24.02,"l":24.01,"n":3,"o":24.02,"t":"2026-10-14T21:20:00Z","v":540,"vw":24.018058},{"c":24.1,"h":24.1,"l":24,"n":5,"o":24,"t":"2026-10-14T21:35:00Z","v":3249,"vw":24.030864},{"c":24.1,"h":24.1,"l":24.05,"n":14,"o":24.05,"t":"2026-10-14T22:00:00Z","v":5094,"vw":24.087368},{"c":24.0986,"h":24.0986,"l":24.0316,"n":2,"o":24.0316,"t":"2026-10-14T22:05:00Z","v":219,"vw":24.062194},{"c":24.01,"h":24.04,"l":24.01,"n":7,"o":24.04,"t":"2026-10-14T22:15:00Z","v":920,"vw":24.029472},{"c":23.96,"h":24,"l":23.96,"n":12,"o":24,"t":"2026-10-14T22:20:00Z","v":5523,"vw":23.997372},{"c":23.9979,"h":24.02,"l":23.9979,"n":2,"o":24.02,"t":"2026-10-14T22:25:00Z","v":5700,"vw":24.015347},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-10-14T22:30:00Z","v":275,"vw":24.05},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-14T22:40:00Z","v":100,"vw":24.01},{"c":23.99,"h":24,"l":23.99,"n":7,"o":24,"t":"2026-10-14T22:55:00Z","v":413,"vw":23.99369},{"c":24.019,"h":24.019,"l":24.019,"n":2,"o":24.019,"t":"2026-10-14T23:00:00Z","v":400,"vw":24.019},{"c":24.0676,"h":24.0676,"l":24.0676,"n":1,"o":24.0676,"t":"2026-10-14T23:10:00Z","v":103,"vw":24.0676},{"c":24.1,"h":24.1,"l":24.07,"n":36,"o":24.07,"t":"2026-10-14T23:20:00Z","v":10779,"vw":24.074935},{"c":24.11,"h":24.1196,"l":24.11,"n":7,"o":24.1196,"t":"2026-10-14T23:25:00Z","v":449,"vw":24.114201},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-14T23:30:00Z","v":100,"vw":24.1},{"c":24.05,"h":24.06,"l":24.05,"n":3,"o":24.06,"t":"2026-10-14T23:50:00Z","v":1240,"vw":24.051935},{"c":24,"h":24.03,"l":24,"n":3,"o":24.03,"t":"2026-10-14T23:55:00Z","v":450,"vw":24.013636},{"c":24.22,"h":24.24,"l":24.06,"n":116,"o":24.103,"t":"2026-10-15T08:00:00Z","v":12993,"vw":24.167828},{"c":24.1,"h":24.1,"l":24.1,"n":8,"o":24.1,"t":"2026-10-15T08:15:00Z","v":475,"vw":24.1},{"c":24.07,"h":24.07,"l":24.07,"n":13,"o":24.07,"t":"2026-10-15T08:25:00Z","v":503,"vw":24.07},{"c":24.04,"h":24.07,"l":24.04,"n":5,"o":24.07,"t":"2026-10-15T08:45:00Z","v":315,"vw":24.051719},{"c":24.04,"h":24.05,"l":24.04,"n":16,"o":24.05,"t":"2026-10-15T08:55:00Z","v":1520,"vw":24.046565},{"c":24.05,"h":24.05,"l":24.05,"n":14,"o":24.05,"t":"2026-10-15T09:00:00Z","v":775,"vw":24.05},{"c":24.12,"h":24.12,"l":24.1,"n":17,"o":24.1,"t":"2026-10-15T09:05:00Z","v":1485,"vw":24.112048},{"c":24.12,"h":24.15,"l":24.12,"n":19,"o":24.15,"t":"2026-10-15T09:10:00Z","v":1785,"vw":24.148004},{"c":24.11,"h":24.12,"l":24.11,"n":15,"o":24.12,"t":"2026-10-15T09:15:00Z","v":1742,"vw":24.114299},{"c":24.06,"h":24.06,"l":24.06,"n":10,"o":24.06,"t":"2026-10-15T09:20:00Z","v":562,"vw":24.06},{"c":24.05,"h":24.06,"l":24.05,"n":15,"o":24.06,"t":"2026-10-15T09:25:00Z","v":1024,"vw":24.051754},{"c":24.1245,"h":24.1245,"l":24.1245,"n":1,"o":24.1245,"t":"2026-10-15T09:40:00Z","v":100,"vw":24.1245},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-15T10:00:00Z","v":974,"vw":24.12},{"c":24.16,"h":24.18,"l":24.16,"n":8,"o":24.18,"t":"2026-10-15T10:10:00Z","v":1330,"vw":24.164545},{"c":24.23,"h":24.23,"l":24.13,"n":25,"o":24.158,"t":"2026-10-15T10:15:00Z","v":1792,"vw":24.170422},{"c":24.2,"h":24.2,"l":24.2,"n":4,"o":24.2,"t":"2026-10-15T10:20:00Z","v":300,"vw":24.2},{"c":24.231,"h":24.27,"l":24.21,"n":26,"o":24.21,"t":"2026-10-15T10:25:00Z","v":2201,"vw":24.232557},{"c":24.2664,"h":24.2664,"l":24.22,"n":35,"o":24.23,"t":"2026-10-15T10:30:00Z","v":7942,"vw":24.239562},{"c":24.23,"h":24.2779,"l":24.23,"n":36,"o":24.27,"t":"2026-10-15T10:35:00Z","v":3976,"vw":24.255951},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-15T10:45:00Z","v":100,"vw":24.24},{"c":24.21,"h":24.21,"l":24.21,"n":10,"o":24.21,"t":"2026-10-15T10:50:00Z","v":1500,"vw":24.21},{"c":24.17,"h":24.18,"l":24.17,"n":5,"o":24.18,"t":"2026-10-15T11:00:00Z","v":460,"vw":24.17352},{"c":24.2731,"h":24.28,"l":24.22,"n":21,"o":24.22,"t":"2026-10-15T11:15:00Z","v":3172,"vw":24.256025},{"c":24.2701,"h":24.31,"l":24.25,"n":32,"o":24.25,"t":"2026-10-15T11:20:00Z","v":2833,"vw":24.284775},{"c":24.2911,"h":24.31,"l":24.26,"n":40,"o":24.3,"t":"2026-10-15T11:25:00Z","v":10984,"vw":24.296264},{"c":24.24,"h":24.34,"l":24.23,"n":96,"o":24.3,"t":"2026-10-15T11:30:00Z","v":20680,"vw":24.28438},{"c":24.2,"h":24.29,"l":24.2,"n":37,"o":24.2662,"t":"2026-10-15T11:35:00Z","v":4422,"vw":24.237881},{"c":24.1724,"h":24.1724,"l":24.1724,"n":5,"o":24.1724,"t":"2026-10-15T11:40:00Z","v":1155,"vw":24.1724},{"c":24.2589,"h":24.26,"l":24.23,"n":8,"o":24.23,"t":"2026-10-15T11:45:00Z","v":755,"vw":24.239232},{"c":24.26,"h":24.26,"l":24.2446,"n":18,"o":24.26,"t":"2026-10-15T11:50:00Z","v":1899,"vw":24.255048},{"c":24.18,"h":24.2954,"l":24.18,"n":16,"o":24.2725,"t":"2026-10-15T11:55:00Z","v":3285,"vw":24.267477},{"c":23.97,"h":24.14,"l":23.96,"n":149,"o":24.14,"t":"2026-10-15T12:00:00Z","v":20327,"vw":23.996682},{"c":23.9,"h":24.11,"l":23.9,"n":132,"o":23.97,"t":"2026-10-15T12:05:00Z","v":16821,"vw":23.988271},{"c":24.1727,"h":24.2,"l":23.8687,"n":110,"o":23.909,"t":"2026-10-15T12:10:00Z","v":9774,"vw":24.028269},{"c":24.2,"h":24.24,"l":24.12,"n":97,"o":24.12,"t":"2026-10-15T12:15:00Z","v":30266,"vw":24.160816},{"c":24.3808,"h":24.3808,"l":24.19,"n":261,"o":24.22,"t":"2026-10-15T12:20:00Z","v":59776,"vw":24.302964},{"c":24.5,"h":24.5,"l":24.372,"n":130,"o":24.4,"t":"2026-10-15T12:25:00Z","v":17777,"vw":24.436728},{"c":24.41,"h":24.52,"l":24.28,"n":167,"o":24.46,"t":"2026-10-15T12:30:00Z","v":22784,"vw":24.417331},{"c":24.43,"h":24.45,"l":24.4,"n":70,"o":24.4,"t":"2026-10-15T12:35:00Z","v":9695,"vw":24.433872},{"c":24.48,"h":24.48,"l":24.4,"n":38,"o":24.4,"t":"2026-10-15T12:40:00Z","v":7398,"vw":24.434049},{"c":24.43,"h":24.458,"l":24.35,"n":40,"o":24.458,"t":"2026-10-15T12:45:00Z","v":9271,"vw":24.405122},{"c":24.43,"h":24.5,"l":24.42,"n":64,"o":24.4271,"t":"2026-10-15T12:50:00Z","v":15841,"vw":24.461208},{"c":24.49,"h":24.5,"l":24.49,"n":24,"o":24.495,"t":"2026-10-15T12:55:00Z","v":4508,"vw":24.492413},{"c":24.32,"h":24.41,"l":24.3,"n":49,"o":24.41,"t":"2026-10-15T13:00:00Z","v":2442,"vw":24.338047},{"c":24.36,"h":24.44,"l":24.36,"n":31,"o":24.39,"t":"2026-10-15T13:05:00Z","v":1803,"vw":24.400241},{"c":24.33,"h":24.37,"l":24.32,"n":24,"o":24.32,"t":"2026-10-15T13:10:00Z","v":1272,"vw":24.33481},{"c":24.3,"h":24.3,"l":24.3,"n":3,"o":24.3,"t":"2026-10-15T13:15:00Z","v":220,"vw":24.3},{"c":24.57,"h":24.57,"l":24.44,"n":86,"o":24.44,"t":"2026-10-15T13:20:00Z","v":5710,"vw":24.487136},{"c":24.5,"h":24.55,"l":24.5,"n":18,"o":24.52,"t":"2026-10-15T13:25:00Z","v":3282,"vw":24.514141},{"c":24.41,"h":24.4774,"l":24.39,"n":170,"o":24.42,"t":"2026-10-15T13:30:00Z","v":16547,"vw":24.406924},{"c":24.455,"h":24.51,"l":24.43,"n":222,"o":24.44,"t":"2026-10-15T13:35:00Z","v":29358,"vw":24.469771},{"c":24.51,"h":24.58,"l":24.46,"n":399,"o":24.46,"t":"2026-10-15T13:40:00Z","v":38829,"vw":24.505795},{"c":24.615,"h":24.615,"l":24.46,"n":448,"o":24.52,"t":"2026-10-15T13:45:00Z","v":62967,"vw":24.575533},{"c":24.7,"h":24.71,"l":24.56,"n":666,"o":24.615,"t":"2026-10-15T13:50:00Z","v":55441,"vw":24.646779},{"c":24.55,"h":24.74,"l":24.52,"n":837,"o":24.71,"t":"2026-10-15T13:55:00Z","v":77366,"vw":24.641306},{"c":24.6,"h":24.63,"l":24.515,"n":462,"o":24.56,"t":"2026-10-15T14:00:00Z","v":39318,"vw":24.574456},{"c":24.54,"h":24.62,"l":24.47,"n":581,"o":24.6,"t":"2026-10-15T14:05:00Z","v":49588,"vw":24.531488},{"c":24.66,"h":24.69,"l":24.45,"n":561,"o":24.52,"t":"2026-10-15T14:10:00Z","v":44286,"vw":24.542053},{"c":24.65,"h":24.7,"l":24.615,"n":393,"o":24.65,"t":"2026-10-15T14:15:00Z","v":32477,"vw":24.649699},{"c":24.6,"h":24.63,"l":24.56,"n":390,"o":24.63,"t":"2026-10-15T14:20:00Z","v":27141,"vw":24.595674},{"c":24.655,"h":24.68,"l":24.57,"n":479,"o":24.61,"t":"2026-10-15T14:25:00Z","v":40064,"vw":24.630414},{"c":24.63,"h":24.63,"l":24.2,"n":2703,"o":24.6,"t":"2026-10-15T14:30:00Z","v":277648,"vw":24.454312},{"c":24.44,"h":24.65,"l":24.41,"n":1154,"o":24.63,"t":"2026-10-15T14:35:00Z","v":176845,"vw":24.570405},{"c":24.55,"h":24.61,"l":24.4216,"n":752,"o":24.44,"t":"2026-10-15T14:40:00Z","v":76564,"vw":24.506259},{"c":24.57,"h":24.57,"l":24.43,"n":490,"o":24.52,"t":"2026-10-15T14:45:00Z","v":39174,"vw":24.479638},{"c":24.71,"h":24.775,"l":24.57,"n":670,"o":24.57,"t":"2026-10-15T14:50:00Z","v":121837,"vw":24.692865},{"c":24.71,"h":24.72,"l":24.63,"n":650,"o":24.72,"t":"2026-10-15T14:55:00Z","v":55166,"vw":24.665375},{"c":24.585,"h":24.705,"l":24.54,"n":724,"o":24.705,"t":"2026-10-15T15:00:00Z","v":81103,"vw":24.608536},{"c":24.69,"h":24.69,"l":24.5,"n":428,"o":24.59,"t":"2026-10-15T15:05:00Z","v":33522,"vw":24.575729},{"c":24.755,"h":24.78,"l":24.64,"n":321,"o":24.69,"t":"2026-10-15T15:10:00Z","v":23469,"vw":24.706521},{"c":24.81,"h":24.81,"l":24.74,"n":541,"o":24.77,"t":"2026-10-15T15:15:00Z","v":88617,"vw":24.779438},{"c":24.81,"h":24.85,"l":24.77,"n":344,"o":24.81,"t":"2026-10-15T15:20:00Z","v":39169,"vw":24.80987},{"c":24.835,"h":24.885,"l":24.785,"n":459,"o":24.82,"t":"2026-10-15T15:25:00Z","v":39097,"vw":24.836009},{"c":24.62,"h":24.85,"l":24.56,"n":335,"o":24.84,"t":"2026-10-15T15:30:00Z","v":36567,"vw":24.680273},{"c":24.71,"h":24.75,"l":24.63,"n":348,"o":24.64,"t":"2026-10-15T15:35:00Z","v":28166,"vw":24.69272},{"c":24.87,"h":24.89,"l":24.67,"n":456,"o":24.7,"t":"2026-10-15T15:40:00Z","v":35069,"vw":24.774744},{"c":24.97,"h":24.97,"l":24.865,"n":517,"o":24.87,"t":"2026-10-15T15:45:00Z","v":54155,"vw":24.92745},{"c":24.951,"h":24.98,"l":24.88,"n":408,"o":24.975,"t":"2026-10-15T15:50:00Z","v":46248,"vw":24.913814},{"c":24.95,"h":24.96,"l":24.92,"n":183,"o":24.955,"t":"2026-10-15T15:55:00Z","v":14395,"vw":24.940189},{"c":24.94,"h":24.96,"l":24.89,"n":130,"o":24.93,"t":"2026-10-15T16:00:00Z","v":19245,"vw":24.929678},{"c":24.9392,"h":24.97,"l":24.92,"n":235,"o":24.955,"t":"2026-10-15T16:05:00Z","v":30707,"vw":24.945958},{"c":24.9325,"h":24.95,"l":24.88,"n":247,"o":24.93,"t":"2026-10-15T16:10:00Z","v":20124,"vw":24.916916},{"c":24.98,"h":25,"l":24.92,"n":295,"o":24.945,"t":"2026-10-15T16:15:00Z","v":33357,"vw":24.963212},{"c":25.06,"h":25.07,"l":24.925,"n":461,"o":24.96,"t":"2026-10-15T16:20:00Z","v":42841,"vw":25.002321},{"c":25.055,"h":25.09,"l":24.98,"n":430,"o":25.06,"t":"2026-10-15T16:25:00Z","v":37387,"vw":25.035206},{"c":25.08,"h":25.12,"l":25.05,"n":331,"o":25.09,"t":"2026-10-15T16:30:00Z","v":33670,"vw":25.077095},{"c":25.1,"h":25.13,"l":25.02,"n":345,"o":25.08,"t":"2026-10-15T16:35:00Z","v":48208,"vw":25.083898},{"c":25.173,"h":25.23,"l":25.1,"n":473,"o":25.12,"t":"2026-10-15T16:40:00Z","v":66155,"vw":25.172066},{"c":25.16,"h":25.19,"l":25.12,"n":311,"o":25.17,"t":"2026-10-15T16:45:00Z","v":68100,"vw":25.150811},{"c":25.13,"h":25.18,"l":25.12,"n":231,"o":25.16,"t":"2026-10-15T16:50:00Z","v":23879,"vw":25.146563},{"c":25.09,"h":25.13,"l":25.09,"n":92,"o":25.11,"t":"2026-10-15T16:55:00Z","v":8208,"vw":25.107797},{"c":25.0826,"h":25.1,"l":25.06,"n":188,"o":25.06,"t":"2026-10-15T18:10:00Z","v":20651,"vw":25.08491},{"c":25.09,"h":25.11,"l":25.03,"n":321,"o":25.09,"t":"2026-10-15T18:15:00Z","v":24321,"vw":25.063261},{"c":25.12,"h":25.14,"l":25.07,"n":262,"o":25.09,"t":"2026-10-15T18:20:00Z","v":24888,"vw":25.097857},{"c":25.02,"h":25.14,"l":24.96,"n":621,"o":25.12,"t":"2026-10-15T18:25:00Z","v":55399,"vw":25.035763},{"c":24.98,"h":25.03,"l":24.93,"n":371,"o":25.02,"t":"2026-10-15T18:30:00Z","v":36946,"vw":24.968034},{"c":24.91,"h":24.9815,"l":24.89,"n":188,"o":24.97,"t":"2026-10-15T18:35:00Z","v":19896,"vw":24.917282},{"c":25.05,"h":25.1,"l":24.88,"n":479,"o":24.89,"t":"2026-10-15T18:40:00Z","v":45438,"vw":25.022611},{"c":25.04,"h":25.1,"l":25.02,"n":233,"o":25.04,"t":"2026-10-15T18:45:00Z","v":17914,"vw":25.051122},{"c":24.98,"h":25.06,"l":24.97,"n":286,"o":25.05,"t":"2026-10-15T18:50:00Z","v":25575,"vw":25.014046},{"c":24.98,"h":25.01,"l":24.97,"n":101,"o":24.99,"t":"2026-10-15T18:55:00Z","v":7568,"vw":24.995758},{"c":24.93,"h":24.96,"l":24.91,"n":202,"o":24.955,"t":"2026-10-15T19:00:00Z","v":34381,"vw":24.919221},{"c":24.91,"h":24.93,"l":24.89,"n":193,"o":24.91,"t":"2026-10-15T19:05:00Z","v":20436,"vw":24.908957},{"c":24.8787,"h":24.91,"l":24.86,"n":81,"o":24.91,"t":"2026-10-15T19:10:00Z","v":6439,"vw":24.883737},{"c":24.93,"h":24.93,"l":24.8741,"n":115,"o":24.88,"t":"2026-10-15T19:15:00Z","v":9516,"vw":24.899974},{"c":24.955,"h":25.02,"l":24.93,"n":267,"o":24.93,"t":"2026-10-15T19:20:00Z","v":32180,"vw":24.959634},{"c":24.93,"h":24.955,"l":24.905,"n":121,"o":24.95,"t":"2026-10-15T19:25:00Z","v":12774,"vw":24.929675},{"c":24.94,"h":24.96,"l":24.92,"n":127,"o":24.935,"t":"2026-10-15T19:30:00Z","v":19737,"vw":24.934319},{"c":24.89,"h":24.94,"l":24.89,"n":78,"o":24.94,"t":"2026-10-15T19:35:00Z","v":7116,"vw":24.905885},{"c":24.86,"h":24.89,"l":24.855,"n":110,"o":24.89,"t":"2026-10-15T19:40:00Z","v":12560,"vw":24.874947},{"c":24.89,"h":24.92,"l":24.8499,"n":247,"o":24.855,"t":"2026-10-15T19:45:00Z","v":23928,"vw":24.879909},{"c":24.895,"h":24.905,"l":24.86,"n":373,"o":24.885,"t":"2026-10-15T19:50:00Z","v":22733,"vw":24.879864},{"c":24.9,"h":24.9,"l":24.865,"n":344,"o":24.9,"t":"2026-10-15T19:55:00Z","v":29698,"vw":24.882187},{"c":24.96,"h":24.96,"l":24.88,"n":30,"o":24.88,"t":"2026-10-15T20:00:00Z","v":5573,"vw":24.891835},{"c":24.99,"h":24.99,"l":24.99,"n":7,"o":24.99,"t":"2026-10-15T20:10:00Z","v":108,"vw":24.99},{"c":24.95,"h":24.95,"l":24.95,"n":7,"o":24.95,"t":"2026-10-15T20:15:00Z","v":351,"vw":24.95}],"history":[{"c":72.14,"h":72.29,"l":69.54,"n":10580,"o":69.79,"t":"2024-10-14T04:00:00Z","v":693598,"vw":70.952337},{"c":71.36,"h":71.53,"l":68.61,"n":17055,"o":70.73,"t":"2024-10-15T04:00:00Z","v":1228219,"vw":70.408068},{"c":74.71,"h":75.55,"l":72.5194,"n":15779,"o":72.69,"t":"2024-10-16T04:00:00Z","v":1134548,"vw":73.955564},{"c":75.64,"h":76.12,"l":72.95,"n":14041,"o":74.02,"t":"2024-10-17T04:00:00Z","v":1242868,"vw":74.783105},{"c":77.62,"h":78.34,"l":77.29,"n":10553,"o":77.65,"t":"2024-10-18T04:00:00Z","v":749362,"vw":77.936739},{"c":75.52,"h":77.052,"l":75.32,"n":13290,"o":76.74,"t":"2024-10-21T04:00:00Z","v":1019939,"vw":76.258546},{"c":72.97,"h":75.4492,"l":71.63,"n":27462,"o":75.38,"t":"2024-10-22T04:00:00Z","v":2160179,"vw":73.095351},{"c":70.6,"h":74.5399,"l":69.3601,"n":19029,"o":73.37,"t":"2024-10-23T04:00:00Z","v":1592878,"vw":72.984805},{"c":66.66,"h":72.87,"l":66.44,"n":22868,"o":70.24,"t":"2024-10-24T04:00:00Z","v":1900480,"vw":69.570917},{"c":65.32,"h":68.91,"l":64.5501,"n":18640,"o":68.58,"t":"2024-10-25T04:00:00Z","v":1790927,"vw":66.941736},{"c":74.15,"h":75.36,"l":72.3825,"n":19609,"o":73.33,"t":"2024-10-28T04:00:00Z","v":1837220,"vw":73.948247},{"c":73.5,"h":75.08,"l":72.1101,"n":13236,"o":73.28,"t":"2024-10-29T04:00:00Z","v":1002089,"vw":73.704806},{"c":75.36,"h":76.93,"l":73.22,"n":16144,"o":76.55,"t":"2024-10-30T04:00:00Z","v":1253671,"vw":74.856291},{"c":80.8,"h":81.24,"l":77.13,"n":13920,"o":78.45,"t":"2024-10-31T04:00:00Z","v":1060534,"vw":79.383855},{"c":82.73,"h":84,"l":80,"n":10784,"o":80.56,"t":"2024-11-01T04:00:00Z","v":875276,"vw":82.499739},{"c":76.53,"h":82.43,"l":76.04,"n":21868,"o":81.91,"t":"2024-11-04T05:00:00Z","v":1543825,"vw":78.052484},{"c":82.01,"h":83.01,"l":76.3656,"n":20369,"o":76.48,"t":"2024-11-05T05:00:00Z","v":1470066,"vw":80.064236},{"c":78.13,"h":80.12,"l":75.6517,"n":17656,"o":78.99,"t":"2024-11-06T05:00:00Z","v":1383454,"vw":78.23692},{"c":80.65,"h":82.72,"l":79.82,"n":20743,"o":80.95,"t":"2024-11-07T05:00:00Z","v":1903275,"vw":81.235141},{"c":82.81,"h":83.45,"l":78.13,"n":13898,"o":79.67,"t":"2024-11-08T05:00:00Z","v":1274211,"vw":80.932677},{"c":70.17,"h":72.25,"l":68.63,"n":25913,"o":70.46,"t":"2024-11-11T05:00:00Z","v":1939496,"vw":70.119205},{"c":70.66,"h":72.83,"l":66.96,"n":26564,"o":70.71,"t":"2024-11-12T05:00:00Z","v":2197850,"vw":69.93008},{"c":66.51,"h":73,"l":66.32,"n":35576,"o":72.41,"t":"2024-11-13T05:00:00Z","v":2818912,"vw":68.457399},{"c":74.48,"h":74.72,"l":68.07,"n":26993,"o":69.16,"t":"2024-11-14T05:00:00Z","v":2433163,"vw":71.539092},{"c":71.96,"h":75.24,"l":71.5,"n":15480,"o":74.86,"t":"2024-11-15T05:00:00Z","v":1326134,"vw":73.294119},{"c":68,"h":70.98,"l":67.25,"n":23181,"o":70.98,"t":"2024-11-18T05:00:00Z","v":1954744,"vw":68.907253},{"c":66.75,"h":68.4,"l":63.735,"n":27080,"o":67.45,"t":"2024-11-19T05:00:00Z","v":2291233,"vw":66.15784},{"c":58.54,"h":63.27,"l":57.77,"n":39864,"o":62.17,"t":"2024-11-20T05:00:00Z","v":3258824,"vw":60.013422},{"c":55.4,"h":58.0792,"l":52.4808,"n":44851,"o":53.47,"t":"2024-11-21T05:00:00Z","v":4413208,"vw":55.126915},{"c":61.63,"h":63.48,"l":60.9,"n":30758,"o":61.89,"t":"2024-11-22T05:00:00Z","v":2785787,"vw":62.051068},{"c":57.18,"h":57.8,"l":51.7701,"n":44770,"o":55.68,"t":"2024-11-25T05:00:00Z","v":4230804,"vw":54.330694},{"c":55.16,"h":58.15,"l":53.68,"n":31806,"o":55.55,"t":"2024-11-26T05:00:00Z","v":3023954,"vw":55.703182},{"c":64.59,"h":64.6,"l":61.73,"n":23160,"o":62.7,"t":"2024-11-27T05:00:00Z","v":2041175,"vw":63.16033},{"c":58.7,"h":60.6795,"l":57.04,"n":20290,"o":59.81,"t":"2024-11-29T05:00:00Z","v":1801347,"vw":58.525763},{"c":63.29,"h":64.08,"l":60.6701,"n":24616,"o":62.52,"t":"2024-12-02T05:00:00Z","v":2118568,"vw":62.501581},{"c":69.26,"h":70,"l":65.79,"n":20152,"o":65.83,"t":"2024-12-03T05:00:00Z","v":1582968,"vw":68.283713},{"c":68.67,"h":72.5445,"l":67.75,"n":16755,"o":70,"t":"2024-12-04T05:00:00Z","v":1488080,"vw":70.207961},{"c":68.15,"h":69.33,"l":64.57,"n":20620,"o":67.13,"t":"2024-12-05T05:00:00Z","v":1766619,"vw":66.684827},{"c":67.61,"h":69.8,"l":66.91,"n":13295,"o":69.08,"t":"2024-12-06T05:00:00Z","v":1133190,"vw":67.938998},{"c":63.95,"h":65.6501,"l":62.095,"n":17535,"o":63.89,"t":"2024-12-09T05:00:00Z","v":1506928,"vw":63.602671},{"c":63.9,"h":68.125,"l":63.85,"n":18409,"o":67.54,"t":"2024-12-10T05:00:00Z","v":1479403,"vw":65.937176},{"c":58.67,"h":60.61,"l":57.25,"n":36734,"o":60.56,"t":"2024-12-11T05:00:00Z","v":2883605,"vw":58.653071},{"c":56.95,"h":60.33,"l":54.6201,"n":34510,"o":59.15,"t":"2024-12-12T05:00:00Z","v":2933169,"vw":57.03891},{"c":59.12,"h":59.66,"l":58.12,"n":22498,"o":58.8,"t":"2024-12-13T05:00:00Z","v":2041155,"vw":58.936726},{"c":61,"h":62.11,"l":60.8,"n":16567,"o":61.4,"t":"2024-12-16T05:00:00Z","v":1346058,"vw":61.491099},{"c":59.23,"h":64.8,"l":59,"n":30077,"o":63.35,"t":"2024-12-17T05:00:00Z","v":2278921,"vw":62.146217},{"c":59,"h":60.2,"l":57.65,"n":29019,"o":58.5,"t":"2024-12-18T05:00:00Z","v":2319645,"vw":58.806017},{"c":53.43,"h":57.7,"l":53.1633,"n":33718,"o":56.5,"t":"2024-12-19T05:00:00Z","v":2677037,"vw":55.49428},{"c":51.04,"h":54.87,"l":49.99,"n":37105,"o":53.88,"t":"2024-12-20T05:00:00Z","v":3179051,"vw":52.089876},{"c":50.9,"h":53.05,"l":50.9,"n":23562,"o":51.63,"t":"2024-12-23T05:00:00Z","v":2133445,"vw":51.994591},{"c":48.12,"h":49.3022,"l":48.04,"n":22276,"o":49.26,"t":"2024-12-24T05:00:00Z","v":1953366,"vw":48.49469},{"c":52.57,"h":53.15,"l":51.3119,"n":26694,"o":51.4,"t":"2024-12-26T05:00:00Z","v":2280541,"vw":52.324711},{"c":49.56,"h":51.89,"l":49.3,"n":36232,"o":50.5,"t":"2024-12-27T05:00:00Z","v":3607078,"vw":50.523479},{"c":40.36,"h":42.19,"l":36.25,"n":110747,"o":38.87,"t":"2024-12-30T05:00:00Z","v":11705789,"vw":39.594065},{"c":42.74,"h":44.19,"l":41.63,"n":47022,"o":42.91,"t":"2024-12-31T05:00:00Z","v":4370509,"vw":42.889376},{"c":42.13,"h":43.15,"l":39.5261,"n":48292,"o":41.93,"t":"2025-01-02T05:00:00Z","v":4203732,"vw":41.180485},{"c":47.63,"h":47.92,"l":44.51,"n":53821,"o":45.04,"t":"2025-01-03T05:00:00Z","v":5846394,"vw":46.194477},{"c":41.77,"h":44.62,"l":41.3,"n":54096,"o":42.6,"t":"2025-01-06T05:00:00Z","v":4421772,"vw":42.637589},{"c":44.46,"h":44.72,"l":41.5,"n":37917,"o":42.36,"t":"2025-01-07T05:00:00Z","v":3703577,"vw":43.262221},{"c":40.22,"h":42.69,"l":40.03,"n":51940,"o":42.51,"t":"2025-01-08T05:00:00Z","v":4477169,"vw":41.078782},{"c":34.79,"h":36.22,"l":34.63,"n":65262,"o":35.42,"t":"2025-01-10T05:00:00Z","v":6522544,"vw":35.219082},{"c":34.05,"h":35.44,"l":33.01,"n":45739,"o":34.11,"t":"2025-01-13T05:00:00Z","v":4523242,"vw":34.13823},{"c":33.88,"h":36.0756,"l":33.3,"n":58122,"o":36,"t":"2025-01-14T05:00:00Z","v":5221719,"vw":34.620451},{"c":31,"h":33.44,"l":30.71,"n":82261,"o":32.78,"t":"2025-01-15T05:00:00Z","v":7347415,"vw":32.078976},{"c":28.12,"h":32.3541,"l":27.775,"n":90089,"o":31.26,"t":"2025-01-16T05:00:00Z","v":10107610,"vw":29.687441},{"c":32.3,"h":32.56,"l":30.6001,"n":46166,"o":31.9,"t":"2025-01-17T05:00:00Z","v":6072482,"vw":31.717605},{"c":34.3,"h":34.86,"l":33.04,"n":30744,"o":33.39,"t":"2025-01-21T05:00:00Z","v":3929541,"vw":34.135385},{"c":31.2,"h":34.1,"l":30.98,"n":40285,"o":33.84,"t":"2025-01-22T05:00:00Z","v":4953653,"vw":32.289129},{"c":32.16,"h":33.1,"l":30.01,"n":43667,"o":30.56,"t":"2025-01-23T05:00:00Z","v":6416113,"vw":31.757618},{"c":32.68,"h":34.34,"l":31.99,"n":30614,"o":33.57,"t":"2025-01-24T05:00:00Z","v":4333138,"vw":33.262025},{"c":36.14,"h":37.49,"l":35.68,"n":44091,"o":35.81,"t":"2025-01-27T05:00:00Z","v":6538591,"vw":36.390934},{"c":39.9,"h":39.91,"l":37.38,"n":39189,"o":38.58,"t":"2025-01-28T05:00:00Z","v":4911580,"vw":38.663276},{"c":37.71,"h":39.62,"l":37.19,"n":31536,"o":37.88,"t":"2025-01-29T05:00:00Z","v":4008840,"vw":38.153972},{"c":40.43,"h":40.97,"l":37.91,"n":30216,"o":38.88,"t":"2025-01-30T05:00:00Z","v":3968597,"vw":39.527765},{"c":40.22,"h":41.84,"l":39.8316,"n":27798,"o":41.38,"t":"2025-01-31T05:00:00Z","v":3284399,"vw":40.660516},{"c":32.74,"h":34.12,"l":31.16,"n":66771,"o":33.75,"t":"2025-02-03T05:00:00Z","v":9182573,"vw":32.563697},{"c":34.94,"h":36.0348,"l":33.22,"n":35472,"o":36,"t":"2025-02-04T05:00:00Z","v":5336533,"vw":34.573947},{"c":31.96,"h":35.44,"l":31.945,"n":41645,"o":35.44,"t":"2025-02-05T05:00:00Z","v":5713278,"vw":33.408666},{"c":31.67,"h":33.28,"l":30.81,"n":38635,"o":33.11,"t":"2025-02-06T05:00:00Z","v":5093676,"vw":32.038747},{"c":33.11,"h":33.34,"l":31.45,"n":30194,"o":32.06,"t":"2025-02-07T05:00:00Z","v":3766589,"vw":32.469643},{"c":30.4,"h":32.25,"l":29.7,"n":48524,"o":31.83,"t":"2025-02-10T05:00:00Z","v":6153045,"vw":30.55923},{"c":29.16,"h":29.41,"l":28.24,"n":39657,"o":29,"t":"2025-02-11T05:00:00Z","v":6250397,"vw":28.89587},{"c":28.58,"h":29.64,"l":28.18,"n":34056,"o":28.64,"t":"2025-02-12T05:00:00Z","v":5068222,"vw":28.73138},{"c":27.78,"h":28.0499,"l":25.56,"n":64506,"o":26.67,"t":"2025-02-13T05:00:00Z","v":9853748,"vw":26.61936},{"c":26.45,"h":26.7,"l":25.55,"n":48813,"o":26.7,"t":"2025-02-14T05:00:00Z","v":7575666,"vw":26.267226},{"c":23.07,"h":26.77,"l":22.71,"n":93692,"o":26.5,"t":"2025-02-18T05:00:00Z","v":14311355,"vw":24.445273},{"c":19.8,"h":21.59,"l":19.6,"n":117615,"o":21.5,"t":"2025-02-19T05:00:00Z","v":20753976,"vw":20.713817},{"c":21.34,"h":22.23,"l":21.21,"n":54074,"o":21.37,"t":"2025-02-20T05:00:00Z","v":11555570,"vw":21.69478},{"c":20.84,"h":21.31,"l":19.36,"n":90856,"o":20.19,"t":"2025-02-21T05:00:00Z","v":18521684,"vw":20.161543},{"c":22.21,"h":22.9,"l":22.09,"n":48446,"o":22.5,"t":"2025-02-24T05:00:00Z","v":8656762,"vw":22.57602},{"c":21.1,"h":22.33,"l":20.75,"n":43313,"o":21.98,"t":"2025-02-25T05:00:00Z","v":6686454,"vw":21.596751},{"c":22.05,"h":22.5163,"l":21.64,"n":36807,"o":21.74,"t":"2025-02-26T05:00:00Z","v":7133822,"vw":22.073828},{"c":22.79,"h":22.8799,"l":21.31,"n":58437,"o":21.97,"t":"2025-02-27T05:00:00Z","v":10333430,"vw":22.059236},{"c":23.82,"h":23.85,"l":22.89,"n":46371,"o":23.2,"t":"2025-02-28T05:00:00Z","v":8212744,"vw":23.460664},{"c":20.26,"h":23.27,"l":19.88,"n":71728,"o":23.04,"t":"2025-03-03T05:00:00Z","v":12789860,"vw":21.176768},{"c":18.1,"h":18.49,"l":16.4,"n":95524,"o":17.95,"t":"2025-03-04T05:00:00Z","v":20349403,"vw":17.390546},{"c":17.37,"h":18.843,"l":17.195,"n":58212,"o":18.82,"t":"2025-03-05T05:00:00Z","v":14188044,"vw":17.886129},{"c":18.54,"h":18.79,"l":17.8401,"n":66151,"o":17.85,"t":"2025-03-06T05:00:00Z","v":13810193,"vw":18.333231},{"c":17.89,"h":19.59,"l":17.46,"n":63977,"o":19.5,"t":"2025-03-07T05:00:00Z","v":13498144,"vw":18.671005},{"c":16.97,"h":17.28,"l":16.2038,"n":66937,"o":16.84,"t":"2025-03-10T04:00:00Z","v":13160284,"vw":16.805207},{"c":17.71,"h":17.7986,"l":16.6,"n":47954,"o":16.61,"t":"2025-03-11T04:00:00Z","v":9190954,"vw":17.274656},{"c":20.09,"h":20.14,"l":18.89,"n":62582,"o":19.05,"t":"2025-03-12T04:00:00Z","v":13306857,"vw":19.539185},{"c":20.24,"h":21.04,"l":18.83,"n":60185,"o":20.9,"t":"2025-03-13T04:00:00Z","v":11730536,"vw":19.732029},{"c":19.7,"h":21.01,"l":19.39,"n":50902,"o":20.82,"t":"2025-03-14T04:00:00Z","v":8630724,"vw":20.140297},{"c":20.75,"h":20.92,"l":19.5,"n":38526,"o":20.38,"t":"2025-03-17T04:00:00Z","v":6901719,"vw":20.249174},{"c":20.45,"h":20.455,"l":19.56,"n":42516,"o":19.97,"t":"2025-03-18T04:00:00Z","v":7818551,"vw":19.951287},{"c":18.59,"h":19.5999,"l":18.22,"n":65560,"o":19.22,"t":"2025-03-19T04:00:00Z","v":12531197,"vw":18.865438},{"c":20.48,"h":20.675,"l":19.13,"n":47047,"o":19.33,"t":"2025-03-20T04:00:00Z","v":8791314,"vw":19.988644},{"c":21.11,"h":21.2,"l":20.11,"n":43864,"o":20.38,"t":"2025-03-21T04:00:00Z","v":7853159,"vw":20.665276},{"c":21.51,"h":21.6101,"l":20.4665,"n":37083,"o":20.7,"t":"2025-03-24T04:00:00Z","v":6151576,"vw":21.170104},{"c":22.19,"h":22.87,"l":21.22,"n":42804,"o":21.27,"t":"2025-03-25T04:00:00Z","v":6992060,"vw":22.126895},{"c":22.61,"h":22.65,"l":21.4309,"n":36109,"o":22.03,"t":"2025-03-26T04:00:00Z","v":5899121,"vw":22.130255},{"c":22.01,"h":23.1275,"l":21.42,"n":50705,"o":22.58,"t":"2025-03-27T04:00:00Z","v":8097429,"vw":22.244651},{"c":20.05,"h":22.59,"l":20.01,"n":49851,"o":21.81,"t":"2025-03-28T04:00:00Z","v":8482208,"vw":21.137614},{"c":19.57,"h":20.32,"l":18.61,"n":36704,"o":18.66,"t":"2025-03-31T04:00:00Z","v":6646018,"vw":19.57425},{"c":21.24,"h":21.46,"l":20.26,"n":33623,"o":20.44,"t":"2025-04-01T04:00:00Z","v":5104771,"vw":20.912762},{"c":20.46,"h":20.74,"l":19.84,"n":37482,"o":20.46,"t":"2025-04-02T04:00:00Z","v":5479117,"vw":20.21567},{"c":19.49,"h":19.8313,"l":18.72,"n":47923,"o":19.027,"t":"2025-04-03T04:00:00Z","v":7628613,"vw":19.259722},{"c":22.26,"h":22.47,"l":21.035,"n":83402,"o":21.98,"t":"2025-04-04T04:00:00Z","v":12541633,"vw":21.852036},{"c":24.45,"h":24.95,"l":21.12,"n":71163,"o":22.11,"t":"2025-04-07T04:00:00Z","v":9717682,"vw":23.152245},{"c":26.34,"h":26.7699,"l":22.6,"n":77762,"o":22.99,"t":"2025-04-08T04:00:00Z","v":10363287,"vw":25.379834},{"c":21.99,"h":28.035,"l":21.22,"n":120696,"o":26.34,"t":"2025-04-09T04:00:00Z","v":14248776,"vw":24.560057},{"c":24.51,"h":25.03,"l":22.37,"n":59402,"o":22.9,"t":"2025-04-10T04:00:00Z","v":8174959,"vw":23.886905},{"c":23.76,"h":25.57,"l":23.69,"n":64992,"o":25.51,"t":"2025-04-11T04:00:00Z","v":7615848,"vw":24.470651},{"c":26.07,"h":26.51,"l":22.91,"n":62472,"o":22.96,"t":"2025-04-14T04:00:00Z","v":7066718,"vw":25.065848},{"c":26.21,"h":27.43,"l":25.89,"n":56490,"o":27.25,"t":"2025-04-15T04:00:00Z","v":6368314,"vw":26.658315},{"c":26.53,"h":27.225,"l":25.92,"n":44093,"o":27,"t":"2025-04-16T04:00:00Z","v":4711622,"vw":26.5741},{"c":26.44,"h":26.53,"l":25.09,"n":44843,"o":26.49,"t":"2025-04-17T04:00:00Z","v":5098801,"vw":25.947514},{"c":29.27,"h":30,"l":27.7096,"n":64669,"o":27.85,"t":"2025-04-21T04:00:00Z","v":6558434,"vw":28.92494},{"c":30.17,"h":31.1,"l":29.435,"n":52400,"o":29.5,"t":"2025-04-22T04:00:00Z","v":4737800,"vw":30.293407},{"c":30.02,"h":30.5589,"l":28.9111,"n":40365,"o":30.22,"t":"2025-04-23T04:00:00Z","v":3879817,"vw":29.760206},{"c":30.65,"h":32.05,"l":30.3811,"n":55334,"o":31.24,"t":"2025-04-24T04:00:00Z","v":5325360,"vw":31.232374},{"c":30.05,"h":31.33,"l":29.56,"n":49779,"o":31.31,"t":"2025-04-25T04:00:00Z","v":5026877,"vw":30.319273},{"c":26.99,"h":29.3686,"l":26.375,"n":65447,"o":29.22,"t":"2025-04-28T04:00:00Z","v":8849012,"vw":27.321399},{"c":25.83,"h":26.92,"l":25.4102,"n":41633,"o":26.09,"t":"2025-04-29T04:00:00Z","v":5448952,"vw":26.07105},{"c":25.92,"h":27.04,"l":25.41,"n":53572,"o":26.5,"t":"2025-04-30T04:00:00Z","v":6576408,"vw":26.248084},{"c":24.07,"h":25.7799,"l":23.05,"n":64201,"o":25.13,"t":"2025-05-01T04:00:00Z","v":7167290,"vw":24.326961},{"c":21.6,"h":23.1999,"l":21.5,"n":56541,"o":22.75,"t":"2025-05-02T04:00:00Z","v":7955022,"vw":22.22658},{"c":22.36,"h":22.93,"l":20.985,"n":46023,"o":21.48,"t":"2025-05-05T04:00:00Z","v":6933081,"vw":22.045013},{"c":23.37,"h":23.81,"l":21.75,"n":72233,"o":22.39,"t":"2025-05-06T04:00:00Z","v":9491408,"vw":22.975667},{"c":21.79,"h":22.49,"l":21.586,"n":54127,"o":22,"t":"2025-05-07T04:00:00Z","v":7130008,"vw":21.99165},{"c":21.89,"h":22.72,"l":21.43,"n":56332,"o":21.78,"t":"2025-05-08T04:00:00Z","v":7017760,"vw":22.09693},{"c":20.2,"h":20.82,"l":19.98,"n":77356,"o":20.69,"t":"2025-05-09T04:00:00Z","v":11875562,"vw":20.320858},{"c":21.24,"h":21.6301,"l":21.015,"n":53286,"o":21.14,"t":"2025-05-12T04:00:00Z","v":6578877,"vw":21.332913},{"c":21.6,"h":22.1632,"l":20.9,"n":49937,"o":20.97,"t":"2025-05-13T04:00:00Z","v":5732818,"vw":21.59653},{"c":23.28,"h":23.3424,"l":22.38,"n":55242,"o":22.84,"t":"2025-05-14T04:00:00Z","v":6391729,"vw":22.893977},{"c":24.51,"h":24.53,"l":22.95,"n":58659,"o":23.24,"t":"2025-05-15T04:00:00Z","v":6439872,"vw":23.723679},{"c":24.81,"h":24.98,"l":23.375,"n":54596,"o":23.99,"t":"2025-05-16T04:00:00Z","v":5961280,"vw":24.301482},{"c":27.93,"h":28,"l":26.53,"n":73598,"o":26.77,"t":"2025-05-19T04:00:00Z","v":8043186,"vw":27.3289},{"c":23.07,"h":25.69,"l":22.385,"n":82844,"o":25.6,"t":"2025-05-20T04:00:00Z","v":11073531,"vw":23.795481},{"c":23.26,"h":23.5399,"l":22.55,"n":37501,"o":22.89,"t":"2025-05-21T04:00:00Z","v":5365836,"vw":23.080377},{"c":23.99,"h":24.72,"l":23.53,"n":43758,"o":24.09,"t":"2025-05-22T04:00:00Z","v":5458607,"vw":24.222811},{"c":23.42,"h":24.06,"l":23.1,"n":49899,"o":23.82,"t":"2025-05-23T04:00:00Z","v":5928011,"vw":23.478898},{"c":22.76,"h":24.03,"l":22.6,"n":42335,"o":23.92,"t":"2025-05-27T04:00:00Z","v":5667032,"vw":23.319912},{"c":25.32,"h":25.35,"l":23.43,"n":64036,"o":23.475,"t":"2025-05-28T04:00:00Z","v":8033605,"vw":24.618685},{"c":25.74,"h":26.96,"l":25.185,"n":54355,"o":25.35,"t":"2025-05-29T04:00:00Z","v":5726240,"vw":26.10543},{"c":26.69,"h":26.97,"l":25.6,"n":38166,"o":25.61,"t":"2025-05-30T04:00:00Z","v":4342379,"vw":26.590124},{"c":22.78,"h":23.44,"l":22.65,"n":63694,"o":22.74,"t":"2025-06-02T04:00:00Z","v":9115817,"vw":22.956541},{"c":22.56,"h":23.645,"l":22.18,"n":41199,"o":23.64,"t":"2025-06-03T04:00:00Z","v":6608978,"vw":22.88423},{"c":22.7,"h":23.31,"l":22.47,"n":35985,"o":23.2,"t":"2025-06-04T04:00:00Z","v":5282020,"vw":22.868557},{"c":23.28,"h":23.92,"l":22.2588,"n":62046,"o":22.47,"t":"2025-06-05T04:00:00Z","v":8855077,"vw":23.106087},{"c":21.91,"h":23.2183,"l":21.49,"n":55493,"o":22.88,"t":"2025-06-06T04:00:00Z","v":8231339,"vw":22.200208},{"c":23.43,"h":24.185,"l":22.94,"n":48129,"o":23.815,"t":"2025-06-09T04:00:00Z","v":7304000,"vw":23.65808},{"c":24.74,"h":24.99,"l":23.9,"n":30387,"o":23.92,"t":"2025-06-10T04:00:00Z","v":3861619,"vw":24.592712},{"c":25.01,"h":25.76,"l":23.789,"n":39996,"o":24.01,"t":"2025-06-11T04:00:00Z","v":5312950,"vw":24.881446},{"c":24.75,"h":25.5,"l":23.7576,"n":41839,"o":23.76,"t":"2025-06-12T04:00:00Z","v":5211791,"vw":24.566605},{"c":23.84,"h":24.83,"l":23.72,"n":30189,"o":24.83,"t":"2025-06-13T04:00:00Z","v":4060580,"vw":24.218956},{"c":22.1,"h":23.45,"l":21.92,"n":52779,"o":22.67,"t":"2025-06-16T04:00:00Z","v":7145585,"vw":22.528245},{"c":20.61,"h":21.545,"l":20.57,"n":55929,"o":21.22,"t":"2025-06-17T04:00:00Z","v":8090000,"vw":20.955772},{"c":19.5,"h":20.12,"l":19.4,"n":52008,"o":19.75,"t":"2025-06-18T04:00:00Z","v":8187855,"vw":19.722043},{"c":20.33,"h":21.01,"l":19.46,"n":49513,"o":19.49,"t":"2025-06-20T04:00:00Z","v":7553966,"vw":20.201353},{"c":22.19,"h":22.31,"l":21.47,"n":44167,"o":21.7,"t":"2025-06-23T04:00:00Z","v":6910030,"vw":21.905809},{"c":23.67,"h":23.92,"l":22.7,"n":30154,"o":23.19,"t":"2025-06-24T04:00:00Z","v":4331194,"vw":23.373643},{"c":24.58,"h":24.913,"l":23.695,"n":26019,"o":24.2,"t":"2025-06-25T04:00:00Z","v":3414070,"vw":24.334046},{"c":24.98,"h":26.78,"l":24.94,"n":45169,"o":25.18,"t":"2025-06-26T04:00:00Z","v":5671537,"vw":25.800081},{"c":22.37,"h":23.7899,"l":22.117,"n":41626,"o":23.58,"t":"2025-06-27T04:00:00Z","v":6120859,"vw":22.748759},{"c":25.61,"h":25.855,"l":24.36,"n":33759,"o":24.55,"t":"2025-06-30T04:00:00Z","v":4937449,"vw":25.275833},{"c":26.33,"h":27.81,"l":25.82,"n":42223,"o":26.77,"t":"2025-07-01T04:00:00Z","v":4815831,"vw":26.819758},{"c":25.2,"h":25.47,"l":24.57,"n":24850,"o":25.43,"t":"2025-07-02T04:00:00Z","v":3099879,"vw":25.045687},{"c":25.69,"h":26.2,"l":23.87,"n":31215,"o":24.48,"t":"2025-07-03T04:00:00Z","v":4159458,"vw":25.084384},{"c":26.19,"h":26.97,"l":25.2001,"n":36196,"o":26.76,"t":"2025-07-07T04:00:00Z","v":4695931,"vw":26.02896},{"c":27.05,"h":27.37,"l":26.4,"n":26654,"o":27.03,"t":"2025-07-08T04:00:00Z","v":3029593,"vw":26.962587},{"c":29.3,"h":30.01,"l":28.86,"n":43497,"o":29.015,"t":"2025-07-09T04:00:00Z","v":5327411,"vw":29.446963},{"c":27.18,"h":28.31,"l":26.61,"n":38443,"o":27.94,"t":"2025-07-10T04:00:00Z","v":4889756,"vw":27.500158},{"c":26.68,"h":27.62,"l":25.84,"n":37440,"o":26.36,"t":"2025-07-11T04:00:00Z","v":4344090,"vw":26.595972},{"c":25.09,"h":25.65,"l":24.53,"n":46400,"o":25.31,"t":"2025-07-14T04:00:00Z","v":5573608,"vw":25.027617},{"c":24.19,"h":25.5601,"l":23.83,"n":56588,"o":24.95,"t":"2025-07-15T04:00:00Z","v":6971668,"vw":24.420687},{"c":23.52,"h":24.45,"l":23.07,"n":44487,"o":23.46,"t":"2025-07-16T04:00:00Z","v":5755092,"vw":23.601285},{"c":23.83,"h":24.06,"l":22.96,"n":38950,"o":23.07,"t":"2025-07-17T04:00:00Z","v":5114778,"vw":23.549419},{"c":23.37,"h":24.44,"l":22.92,"n":51524,"o":23.12,"t":"2025-07-18T04:00:00Z","v":6495927,"vw":23.526493},{"c":26.95,"h":27.14,"l":25.79,"n":48779,"o":25.91,"t":"2025-07-21T04:00:00Z","v":5928913,"vw":26.519555},{"c":27.71,"h":28.24,"l":27.47,"n":34232,"o":27.96,"t":"2025-07-22T04:00:00Z","v":3687490,"vw":27.859458},{"c":30.56,"h":30.79,"l":29.41,"n":45807,"o":29.55,"t":"2025-07-23T04:00:00Z","v":4904620,"vw":30.316958},{"c":29.88,"h":30.665,"l":28.89,"n":65388,"o":29.34,"t":"2025-07-24T04:00:00Z","v":5712848,"vw":29.765512},{"c":30.07,"h":30.27,"l":29.06,"n":29458,"o":29.84,"t":"2025-07-25T04:00:00Z","v":2791237,"vw":29.687708},{"c":30.78,"h":31.71,"l":29.688,"n":39329,"o":29.97,"t":"2025-07-28T04:00:00Z","v":3615584,"vw":30.984592},{"c":29.64,"h":30.57,"l":29.07,"n":30347,"o":30.01,"t":"2025-07-29T04:00:00Z","v":3163775,"vw":29.777776},{"c":32.13,"h":32.45,"l":31.55,"n":37858,"o":32.09,"t":"2025-07-30T04:00:00Z","v":3436382,"vw":32.023185},{"c":30.9,"h":33.35,"l":30.47,"n":56313,"o":32.9,"t":"2025-07-31T04:00:00Z","v":5685738,"vw":31.686998},{"c":30.82,"h":31.71,"l":30.33,"n":25710,"o":30.98,"t":"2025-08-01T04:00:00Z","v":2783944,"vw":30.939626},{"c":33.84,"h":34.82,"l":32.23,"n":38590,"o":32.57,"t":"2025-08-04T04:00:00Z","v":3720726,"vw":33.970689},{"c":32.53,"h":33.34,"l":31.62,"n":51406,"o":33.12,"t":"2025-08-05T04:00:00Z","v":4551853,"vw":32.33409},{"c":30.81,"h":31.99,"l":30.59,"n":56634,"o":31.48,"t":"2025-08-06T04:00:00Z","v":5129929,"vw":31.192205},{"c":30.92,"h":31.71,"l":29.48,"n":51069,"o":31.16,"t":"2025-08-07T04:00:00Z","v":5112615,"vw":30.827979},{"c":32.45,"h":33.17,"l":31.29,"n":24567,"o":31.65,"t":"2025-08-08T04:00:00Z","v":2325709,"vw":32.321879},{"c":32.98,"h":33.82,"l":32.63,"n":20079,"o":32.7,"t":"2025-08-11T04:00:00Z","v":2084535,"vw":33.268332},{"c":36.51,"h":36.7,"l":34.62,"n":52417,"o":34.79,"t":"2025-08-12T04:00:00Z","v":4829590,"vw":35.868987},{"c":36.09,"h":36.54,"l":35.345,"n":13730,"o":35.68,"t":"2025-08-13T04:00:00Z","v":1715353,"vw":35.943526},{"c":36.13,"h":37.44,"l":35.96,"n":16555,"o":36.58,"t":"2025-08-14T04:00:00Z","v":1934827,"vw":36.553976},{"c":34.7,"h":34.965,"l":33.99,"n":19826,"o":34.71,"t":"2025-08-15T04:00:00Z","v":2610990,"vw":34.484902},{"c":35.74,"h":36.25,"l":35.02,"n":31084,"o":36.18,"t":"2025-08-18T04:00:00Z","v":2662727,"vw":35.665632},{"c":38.23,"h":38.69,"l":37.64,"n":30084,"o":37.64,"t":"2025-08-19T04:00:00Z","v":2524143,"vw":38.27782},{"c":38.66,"h":39.2293,"l":38.39,"n":30620,"o":38.42,"t":"2025-08-20T04:00:00Z","v":1986974,"vw":38.81469},{"c":37.3,"h":38.46,"l":36.9313,"n":44300,"o":38.08,"t":"2025-08-21T04:00:00Z","v":2849541,"vw":37.478398},{"c":39.43,"h":39.6036,"l":38.2,"n":29733,"o":38.33,"t":"2025-08-22T04:00:00Z","v":2177274,"vw":39.179118},{"c":39.75,"h":40.7,"l":39.1901,"n":29111,"o":40.6,"t":"2025-08-25T04:00:00Z","v":2006121,"vw":39.820072},{"c":39.57,"h":41.1,"l":39.53,"n":26837,"o":40.2,"t":"2025-08-26T04:00:00Z","v":2020426,"vw":40.168141},{"c":38.4,"h":38.915,"l":37.43,"n":60427,"o":37.9,"t":"2025-08-27T04:00:00Z","v":4456920,"vw":38.050132},{"c":36.64,"h":38.76,"l":35.91,"n":57479,"o":38.31,"t":"2025-08-28T04:00:00Z","v":5461417,"vw":36.661857},{"c":34.93,"h":37.18,"l":34.87,"n":60021,"o":36.2,"t":"2025-08-29T04:00:00Z","v":4861699,"vw":35.809219},{"c":35.41,"h":37.29,"l":35.11,"n":57745,"o":36.55,"t":"2025-09-02T04:00:00Z","v":5391723,"vw":36.231088},{"c":34.25,"h":35.01,"l":33.64,"n":55212,"o":33.87,"t":"2025-09-03T04:00:00Z","v":4575132,"vw":34.321863},{"c":34.47,"h":35.52,"l":33.34,"n":40064,"o":34.02,"t":"2025-09-04T04:00:00Z","v":3717711,"vw":34.297535},{"c":35.64,"h":35.75,"l":33.98,"n":42049,"o":34.06,"t":"2025-09-05T04:00:00Z","v":3290205,"vw":35.095699},{"c":34.83,"h":35.07,"l":33.59,"n":31916,"o":33.74,"t":"2025-09-08T04:00:00Z","v":3031936,"vw":34.517474},{"c":34.72,"h":36.105,"l":34.3,"n":45094,"o":34.59,"t":"2025-09-09T04:00:00Z","v":3583871,"vw":35.014276},{"c":35.93,"h":36.19,"l":35.3,"n":34626,"o":35.8,"t":"2025-09-10T04:00:00Z","v":2520914,"vw":35.82545},{"c":37.97,"h":38.07,"l":35.745,"n":45779,"o":36.37,"t":"2025-09-11T04:00:00Z","v":3453944,"vw":37.166312},{"c":38.19,"h":38.2825,"l":36.82,"n":39369,"o":37.02,"t":"2025-09-12T04:00:00Z","v":3396961,"vw":37.536569},{"c":35.96,"h":37.77,"l":35.7,"n":48747,"o":37.75,"t":"2025-09-15T04:00:00Z","v":3865940,"vw":36.708883},{"c":34.31,"h":35.69,"l":34.2,"n":45671,"o":35.45,"t":"2025-09-16T04:00:00Z","v":3516541,"vw":34.750547},{"c":34.99,"h":35.01,"l":33.3,"n":34171,"o":33.62,"t":"2025-09-17T04:00:00Z","v":2980701,"vw":34.238598},{"c":37.2,"h":37.31,"l":35.31,"n":46780,"o":35.43,"t":"2025-09-18T04:00:00Z","v":3613358,"vw":36.60465},{"c":37.83,"h":38.32,"l":37.23,"n":35191,"o":38.08,"t":"2025-09-19T04:00:00Z","v":2736787,"vw":37.799323},{"c":40.34,"h":40.41,"l":38.18,"n":46849,"o":38.34,"t":"2025-09-22T04:00:00Z","v":3511659,"vw":39.642859},{"c":39.04,"h":40.94,"l":38.955,"n":41622,"o":40.75,"t":"2025-09-23T04:00:00Z","v":3137591,"vw":39.725068},{"c":39.01,"h":39.79,"l":38,"n":39446,"o":39.73,"t":"2025-09-24T04:00:00Z","v":3114682,"vw":38.99816},{"c":37.55,"h":38.67,"l":36.2,"n":60691,"o":36.88,"t":"2025-09-25T04:00:00Z","v":5050514,"vw":37.364245},{"c":38.23,"h":39.54,"l":37.38,"n":37759,"o":38.81,"t":"2025-09-26T04:00:00Z","v":3440097,"vw":38.266503},{"c":36.17,"h":38.15,"l":35.41,"n":39918,"o":38.13,"t":"2025-09-29T04:00:00Z","v":3695020,"vw":36.746714},{"c":34.79,"h":35.73,"l":34.57,"n":45475,"o":35.08,"t":"2025-09-30T04:00:00Z","v":4659952,"vw":35.024956},{"c":31.78,"h":35.01,"l":31.34,"n":61677,"o":34.26,"t":"2025-10-01T04:00:00Z","v":6792231,"vw":32.736253},{"c":32.64,"h":32.79,"l":29.72,"n":58277,"o":31.56,"t":"2025-10-02T04:00:00Z","v":6520880,"vw":31.215728},{"c":34.52,"h":34.8,"l":32.72,"n":46720,"o":32.99,"t":"2025-10-03T04:00:00Z","v":4892716,"vw":33.910092},{"c":33.19,"h":34.19,"l":32.52,"n":43301,"o":32.93,"t":"2025-10-06T04:00:00Z","v":4624640,"vw":33.38226},{"c":30.74,"h":32.4,"l":30.48,"n":47532,"o":32.11,"t":"2025-10-07T04:00:00Z","v":5412655,"vw":31.612649},{"c":33.58,"h":33.74,"l":31.92,"n":36530,"o":31.93,"t":"2025-10-08T04:00:00Z","v":3904964,"vw":33.095316},{"c":35.24,"h":35.28,"l":33.2,"n":36562,"o":33.26,"t":"2025-10-09T04:00:00Z","v":3581587,"vw":34.401149},{"c":36.69,"h":37.46,"l":35.87,"n":27516,"o":36.34,"t":"2025-10-10T04:00:00Z","v":2799542,"vw":36.641744},{"c":37.64,"h":38.56,"l":37.18,"n":30566,"o":38.2,"t":"2025-10-13T04:00:00Z","v":2576399,"vw":37.686394},{"c":38.89,"h":39.1,"l":38.17,"n":40532,"o":38.83,"t":"2025-10-14T04:00:00Z","v":2963651,"vw":38.734396},{"c":39.63,"h":40.19,"l":39.33,"n":29753,"o":39.54,"t":"2025-10-15T04:00:00Z","v":2522077,"vw":39.786147},{"c":40.59,"h":40.73,"l":38.74,"n":37180,"o":40.1,"t":"2025-10-16T04:00:00Z","v":3092327,"vw":39.864379},{"c":38.46,"h":40.6,"l":38.17,"n":30257,"o":40.56,"t":"2025-10-17T04:00:00Z","v":2514774,"vw":39.005792},{"c":33.55,"h":35.47,"l":33.141,"n":41572,"o":35.41,"t":"2025-10-20T04:00:00Z","v":4281275,"vw":34.240301},{"c":32.63,"h":34.02,"l":32.47,"n":48646,"o":33.72,"t":"2025-10-21T04:00:00Z","v":4663505,"vw":33.209027},{"c":33.17,"h":33.53,"l":32.4,"n":44408,"o":32.61,"t":"2025-10-22T04:00:00Z","v":4170683,"vw":32.986055},{"c":33.5,"h":33.74,"l":32.32,"n":45886,"o":33.37,"t":"2025-10-23T04:00:00Z","v":4682604,"vw":33.095802},{"c":33.51,"h":35.08,"l":33.035,"n":44064,"o":33.5,"t":"2025-10-24T04:00:00Z","v":4702435,"vw":34.084096},{"c":34.04,"h":34.52,"l":33.2735,"n":43614,"o":34.17,"t":"2025-10-27T04:00:00Z","v":5292610,"vw":33.935519},{"c":36.54,"h":36.59,"l":35.84,"n":57218,"o":36.08,"t":"2025-10-28T04:00:00Z","v":5122669,"vw":36.158962},{"c":37.26,"h":37.4,"l":35.99,"n":37322,"o":37.22,"t":"2025-10-29T04:00:00Z","v":3945642,"vw":36.652617},{"c":34.57,"h":36.5,"l":34.47,"n":60510,"o":35.89,"t":"2025-10-30T04:00:00Z","v":5991043,"vw":35.347725},{"c":32.31,"h":34.21,"l":32.06,"n":46762,"o":33.19,"t":"2025-10-31T04:00:00Z","v":5166435,"vw":32.942603},{"c":30.23,"h":32.52,"l":30.05,"n":54427,"o":32.04,"t":"2025-11-03T05:00:00Z","v":6117279,"vw":30.852621},{"c":29.55,"h":30.71,"l":28.64,"n":73811,"o":30.57,"t":"2025-11-04T05:00:00Z","v":8934692,"vw":29.564441},{"c":30.79,"h":30.935,"l":29.135,"n":54014,"o":29.97,"t":"2025-11-05T05:00:00Z","v":6670201,"vw":30.074873},{"c":28.78,"h":31.11,"l":28.47,"n":67908,"o":29.95,"t":"2025-11-06T05:00:00Z","v":8128827,"vw":29.614627},{"c":29.47,"h":30.055,"l":28.78,"n":44314,"o":29.56,"t":"2025-11-07T05:00:00Z","v":5446970,"vw":29.385763},{"c":28.89,"h":30.21,"l":28.81,"n":52101,"o":29.82,"t":"2025-11-10T05:00:00Z","v":5913017,"vw":29.576753},{"c":27.21,"h":28.69,"l":26.56,"n":67952,"o":28.69,"t":"2025-11-11T05:00:00Z","v":8992886,"vw":27.330787},{"c":26.94,"h":27.69,"l":26.5,"n":60925,"o":27.01,"t":"2025-11-12T05:00:00Z","v":7045472,"vw":27.058085},{"c":26.34,"h":27.03,"l":25.41,"n":67667,"o":26.73,"t":"2025-11-13T05:00:00Z","v":8295946,"vw":26.056115},{"c":27.27,"h":28.59,"l":26.45,"n":58194,"o":27.4,"t":"2025-11-14T05:00:00Z","v":7382290,"vw":27.433595},{"c":28.89,"h":29.04,"l":26.9148,"n":55773,"o":27.49,"t":"2025-11-17T05:00:00Z","v":6278175,"vw":27.943922},{"c":28.44,"h":30.24,"l":28.285,"n":69313,"o":29.23,"t":"2025-11-18T05:00:00Z","v":7782604,"vw":29.310188},{"c":26.52,"h":27.13,"l":25.945,"n":56056,"o":26.8,"t":"2025-11-19T05:00:00Z","v":6564632,"vw":26.621695},{"c":27.57,"h":27.75,"l":26.07,"n":68894,"o":27.35,"t":"2025-11-20T05:00:00Z","v":7959943,"vw":26.848379},{"c":26.71,"h":27.41,"l":26,"n":65048,"o":27.26,"t":"2025-11-21T05:00:00Z","v":8250698,"vw":26.666155},{"c":27.56,"h":28.15,"l":27.265,"n":36888,"o":27.95,"t":"2025-11-24T05:00:00Z","v":4716902,"vw":27.665054},{"c":29.78,"h":30.74,"l":29.2,"n":54363,"o":30.5,"t":"2025-11-25T05:00:00Z","v":6229546,"vw":30.064914},{"c":28,"h":28.82,"l":27.58,"n":54180,"o":28.35,"t":"2025-11-26T05:00:00Z","v":6403729,"vw":28.243747},{"c":26.04,"h":26.78,"l":25.57,"n":42590,"o":26.57,"t":"2025-11-28T05:00:00Z","v":5312055,"vw":26.156998},{"c":24.29,"h":25.73,"l":24,"n":64781,"o":24.94,"t":"2025-12-01T05:00:00Z","v":8389568,"vw":24.903452},{"c":25.14,"h":25.42,"l":23.995,"n":52342,"o":24.23,"t":"2025-12-02T05:00:00Z","v":7226477,"vw":24.769927},{"c":23.4,"h":23.99,"l":23.05,"n":68591,"o":23.88,"t":"2025-12-03T05:00:00Z","v":10667328,"vw":23.524567},{"c":22.79,"h":24.64,"l":22.61,"n":63457,"o":23.99,"t":"2025-12-04T05:00:00Z","v":9985784,"vw":23.529849},{"c":20.79,"h":20.97,"l":19,"n":116626,"o":20.77,"t":"2025-12-05T05:00:00Z","v":21525212,"vw":20.033768},{"c":24.26,"h":24.33,"l":22.765,"n":73433,"o":23.03,"t":"2025-12-08T05:00:00Z","v":12419803,"vw":23.520274},{"c":26.84,"h":26.89,"l":24.84,"n":71501,"o":25.565,"t":"2025-12-09T05:00:00Z","v":8551056,"vw":25.779738},{"c":26.42,"h":27.02,"l":25.63,"n":52145,"o":26.14,"t":"2025-12-10T05:00:00Z","v":6736897,"vw":26.378529},{"c":29.01,"h":29.37,"l":28.01,"n":58729,"o":28.4,"t":"2025-12-11T05:00:00Z","v":6445292,"vw":28.818063},{"c":31.74,"h":31.86,"l":30.55,"n":43736,"o":30.8,"t":"2025-12-12T05:00:00Z","v":4898819,"vw":31.186143},{"c":32.87,"h":33.61,"l":32.39,"n":33534,"o":32.64,"t":"2025-12-15T05:00:00Z","v":3531955,"vw":32.978268},{"c":34.1,"h":34.89,"l":33.49,"n":48463,"o":34.53,"t":"2025-12-16T05:00:00Z","v":5155234,"vw":34.329985},{"c":32.16,"h":33.32,"l":31.93,"n":39257,"o":32.62,"t":"2025-12-17T05:00:00Z","v":3891084,"vw":32.576804},{"c":35.75,"h":36.05,"l":31.8401,"n":58728,"o":32.32,"t":"2025-12-18T05:00:00Z","v":4854819,"vw":34.169911},{"c":35.45,"h":36.47,"l":35.1,"n":41963,"o":35.72,"t":"2025-12-19T05:00:00Z","v":4048822,"vw":35.719249},{"c":38.54,"h":39.9,"l":38.34,"n":54360,"o":38.49,"t":"2025-12-22T05:00:00Z","v":4797319,"vw":39.069168},{"c":32.87,"h":37.5,"l":32.7001,"n":61003,"o":36.71,"t":"2025-12-23T05:00:00Z","v":5972526,"vw":34.595216},{"c":34.5,"h":34.6799,"l":33.31,"n":32083,"o":33.98,"t":"2025-12-24T05:00:00Z","v":3341294,"vw":33.966279},{"c":32.62,"h":33.17,"l":32.17,"n":49558,"o":32.81,"t":"2025-12-26T05:00:00Z","v":4545087,"vw":32.603976},{"c":31.81,"h":32.06,"l":30.6506,"n":56170,"o":31.71,"t":"2025-12-29T05:00:00Z","v":5925361,"vw":31.297421},{"c":31.67,"h":31.97,"l":30.16,"n":55840,"o":30.19,"t":"2025-12-30T05:00:00Z","v":5472971,"vw":31.133847},{"c":35.27,"h":35.85,"l":34.03,"n":50783,"o":34.09,"t":"2025-12-31T05:00:00Z","v":4709057,"vw":35.028148},{"c":37.28,"h":37.99,"l":36.24,"n":36828,"o":36.985,"t":"2026-01-02T05:00:00Z","v":3295839,"vw":37.061905},{"c":41.47,"h":42.72,"l":41.16,"n":61724,"o":42.36,"t":"2026-01-05T05:00:00Z","v":4745138,"vw":41.944624},{"c":42.57,"h":43.89,"l":42.38,"n":56227,"o":42.9,"t":"2026-01-06T05:00:00Z","v":3662068,"vw":43.066242},{"c":40.07,"h":41.75,"l":39.655,"n":51624,"o":40.82,"t":"2026-01-07T05:00:00Z","v":3842266,"vw":40.53514},{"c":43.34,"h":43.77,"l":41.715,"n":51056,"o":41.8,"t":"2026-01-08T05:00:00Z","v":3859861,"vw":43.060126},{"c":49.39,"h":49.47,"l":46.01,"n":73292,"o":46.75,"t":"2026-01-09T05:00:00Z","v":5605190,"vw":48.071542},{"c":41.9,"h":47.48,"l":40.66,"n":36787,"o":46.96,"t":"2026-01-12T05:00:00Z","v":3469862,"vw":43.673619},{"c":40.51,"h":42.78,"l":39.88,"n":22524,"o":42.24,"t":"2026-01-13T05:00:00Z","v":2216318,"vw":41.234698},{"c":45.3,"h":46.9,"l":44.33,"n":50604,"o":44.69,"t":"2026-01-14T05:00:00Z","v":3204637,"vw":45.725797},{"c":46.16,"h":48.68,"l":45.54,"n":34790,"o":46.89,"t":"2026-01-15T05:00:00Z","v":1987328,"vw":46.936276},{"c":45.24,"h":47.54,"l":45.03,"n":58134,"o":46.66,"t":"2026-01-16T05:00:00Z","v":2813218,"vw":46.478589},{"c":27.89,"h":32.6,"l":27.09,"n":202244,"o":29.85,"t":"2026-01-20T05:00:00Z","v":16052234,"vw":29.635029},{"c":22.4,"h":24.765,"l":22.19,"n":187351,"o":22.48,"t":"2026-01-21T05:00:00Z","v":21817595,"vw":23.042504},{"c":23.01,"h":23.25,"l":20.1,"n":243067,"o":20.44,"t":"2026-01-22T05:00:00Z","v":30787931,"vw":21.37025},{"c":21.35,"h":22.18,"l":20.73,"n":154081,"o":20.73,"t":"2026-01-23T05:00:00Z","v":20700614,"vw":21.468235},{"c":18.51,"h":20.81,"l":17.65,"n":264479,"o":20.49,"t":"2026-01-26T05:00:00Z","v":37700350,"vw":18.864854},{"c":18.81,"h":20.05,"l":17.77,"n":153298,"o":19.46,"t":"2026-01-27T05:00:00Z","v":24742581,"vw":18.873617},{"c":19.26,"h":19.88,"l":17.85,"n":185204,"o":19.45,"t":"2026-01-28T05:00:00Z","v":26381951,"vw":18.941821},{"c":17.81,"h":19.425,"l":17.42,"n":191454,"o":18.62,"t":"2026-01-29T05:00:00Z","v":28589190,"vw":18.381553},{"c":13.58,"h":16.3976,"l":13.44,"n":297633,"o":16.015,"t":"2026-01-30T05:00:00Z","v":54026562,"vw":14.589577},{"c":20.17,"h":21.11,"l":18.41,"n":222247,"o":18.59,"t":"2026-02-02T05:00:00Z","v":43791732,"vw":19.66771},{"c":19.26,"h":20.25,"l":18.57,"n":107363,"o":20.16,"t":"2026-02-03T05:00:00Z","v":13922191,"vw":19.394333},{"c":17.73,"h":18.76,"l":17.29,"n":84112,"o":17.29,"t":"2026-02-04T05:00:00Z","v":11898575,"vw":17.917498},{"c":17.57,"h":19.22,"l":17.22,"n":100778,"o":17.57,"t":"2026-02-05T05:00:00Z","v":15344430,"vw":17.96199},{"c":18.23,"h":18.38,"l":16.45,"n":112879,"o":17.17,"t":"2026-02-06T05:00:00Z","v":16114262,"vw":17.337277},{"c":21.08,"h":21.25,"l":20.1401,"n":101123,"o":20.98,"t":"2026-02-09T05:00:00Z","v":13682530,"vw":20.782226},{"c":21.16,"h":21.425,"l":20.17,"n":48798,"o":20.61,"t":"2026-02-10T05:00:00Z","v":8350635,"vw":20.827463},{"c":20.62,"h":21.6,"l":20.32,"n":48122,"o":21.52,"t":"2026-02-11T05:00:00Z","v":7211768,"vw":20.77093},{"c":20.6,"h":20.69,"l":19.25,"n":63746,"o":19.47,"t":"2026-02-12T05:00:00Z","v":10841499,"vw":19.956576},{"c":20.63,"h":21.28,"l":20.28,"n":47239,"o":21.28,"t":"2026-02-13T05:00:00Z","v":6132180,"vw":20.729997},{"c":22.11,"h":22.4599,"l":21.675,"n":58119,"o":22.185,"t":"2026-02-17T05:00:00Z","v":8733096,"vw":22.116267},{"c":22.24,"h":23.35,"l":22.1407,"n":43398,"o":22.5,"t":"2026-02-18T05:00:00Z","v":6116053,"vw":22.677215},{"c":22.39,"h":22.46,"l":21.48,"n":36217,"o":21.57,"t":"2026-02-19T05:00:00Z","v":5961231,"vw":22.026734},{"c":21.73,"h":22.305,"l":20.38,"n":68560,"o":22.19,"t":"2026-02-20T05:00:00Z","v":10200843,"vw":21.323338},{"c":22.6,"h":22.65,"l":21.19,"n":33462,"o":21.4,"t":"2026-02-23T05:00:00Z","v":4543094,"vw":22.017775},{"c":23.7,"h":24,"l":22.85,"n":31049,"o":23.16,"t":"2026-02-24T05:00:00Z","v":4735530,"vw":23.51452},{"c":23.13,"h":23.5,"l":22.355,"n":32799,"o":22.95,"t":"2026-02-25T05:00:00Z","v":5003366,"vw":22.847174},{"c":23.93,"h":24.69,"l":23.76,"n":29396,"o":24.21,"t":"2026-02-26T05:00:00Z","v":4166638,"vw":24.196309},{"c":23.45,"h":23.96,"l":23.1,"n":26970,"o":23.47,"t":"2026-02-27T05:00:00Z","v":3800607,"vw":23.506432},{"c":21.52,"h":22.52,"l":21.35,"n":41127,"o":21.76,"t":"2026-03-02T05:00:00Z","v":7380716,"vw":21.889032},{"c":20.53,"h":21.3,"l":18.57,"n":66605,"o":18.75,"t":"2026-03-03T05:00:00Z","v":10260985,"vw":19.714448},{"c":22.18,"h":22.5601,"l":21.59,"n":34804,"o":21.93,"t":"2026-03-04T05:00:00Z","v":4724295,"vw":22.108117},{"c":21.23,"h":22.26,"l":20.36,"n":36575,"o":21.735,"t":"2026-03-05T05:00:00Z","v":5118536,"vw":21.318606},{"c":18.75,"h":19.9697,"l":17.44,"n":86341,"o":19.5,"t":"2026-03-06T05:00:00Z","v":14350471,"vw":18.73531},{"c":20.14,"h":20.34,"l":17.41,"n":78591,"o":17.9,"t":"2026-03-09T04:00:00Z","v":11637248,"vw":19.197842},{"c":20.25,"h":21.42,"l":20.0696,"n":53969,"o":20.5,"t":"2026-03-10T04:00:00Z","v":6886706,"vw":20.599034},{"c":18.34,"h":19.94,"l":18.12,"n":80356,"o":19.295,"t":"2026-03-11T04:00:00Z","v":10369457,"vw":18.849372},{"c":18,"h":18.91,"l":17.6653,"n":51708,"o":17.96,"t":"2026-03-12T04:00:00Z","v":6994478,"vw":18.124597},{"c":19.06,"h":19.34,"l":18.57,"n":66355,"o":18.78,"t":"2026-03-13T04:00:00Z","v":7865554,"vw":19.006603},{"c":20.39,"h":20.89,"l":19.16,"n":62653,"o":19.395,"t":"2026-03-16T04:00:00Z","v":7811946,"vw":20.196478},{"c":20.51,"h":20.81,"l":19.76,"n":42800,"o":19.785,"t":"2026-03-17T04:00:00Z","v":4411346,"vw":20.417994},{"c":18.93,"h":20.89,"l":18.6,"n":81180,"o":20.52,"t":"2026-03-18T04:00:00Z","v":9490189,"vw":19.812465},{"c":19.34,"h":19.75,"l":17.62,"n":115451,"o":17.97,"t":"2026-03-19T04:00:00Z","v":10666305,"vw":18.609453},{"c":19.81,"h":20.335,"l":19.47,"n":64488,"o":20.23,"t":"2026-03-20T04:00:00Z","v":7563928,"vw":19.955226},{"c":21.89,"h":22.36,"l":21.03,"n":83811,"o":21.22,"t":"2026-03-23T04:00:00Z","v":8339922,"vw":21.731102},{"c":21.85,"h":22.17,"l":21.23,"n":57408,"o":21.5,"t":"2026-03-24T04:00:00Z","v":5561310,"vw":21.719324},{"c":21.37,"h":22.4,"l":21.19,"n":47996,"o":22.215,"t":"2026-03-25T04:00:00Z","v":5733137,"vw":21.671921},{"c":21.5,"h":21.67,"l":20.51,"n":49868,"o":21.3,"t":"2026-03-26T04:00:00Z","v":5316780,"vw":21.094935},{"c":19.93,"h":20.76,"l":19.525,"n":52123,"o":19.875,"t":"2026-03-27T04:00:00Z","v":6151461,"vw":20.04877},{"c":21.87,"h":22.2,"l":21.55,"n":57963,"o":21.77,"t":"2026-03-30T04:00:00Z","v":6159778,"vw":21.934263},{"c":21.71,"h":21.995,"l":20.505,"n":59970,"o":20.51,"t":"2026-03-31T04:00:00Z","v":6182664,"vw":21.389688},{"c":22.84,"h":23.25,"l":22.31,"n":49991,"o":22.345,"t":"2026-04-01T04:00:00Z","v":4594379,"vw":22.752133},{"c":23.1,"h":23.42,"l":22.79,"n":51510,"o":23.01,"t":"2026-04-02T04:00:00Z","v":5269613,"vw":23.127037},{"c":23.03,"h":23.11,"l":22.12,"n":35432,"o":22.17,"t":"2026-04-06T04:00:00Z","v":3413901,"vw":22.757235},{"c":22.32,"h":22.42,"l":21.7,"n":44466,"o":22.1,"t":"2026-04-07T04:00:00Z","v":5334649,"vw":22.089861},{"c":24.01,"h":24.535,"l":23.51,"n":46538,"o":24,"t":"2026-04-08T04:00:00Z","v":4704367,"vw":24.065582},{"c":24.86,"h":25.31,"l":24.1278,"n":42867,"o":24.15,"t":"2026-04-09T04:00:00Z","v":3457437,"vw":24.773118},{"c":25.14,"h":25.54,"l":24.75,"n":26998,"o":25.25,"t":"2026-04-10T04:00:00Z","v":2649621,"vw":25.184577},{"c":25.5,"h":25.71,"l":24.22,"n":30834,"o":24.33,"t":"2026-04-13T04:00:00Z","v":2616951,"vw":25.227004},{"c":26.07,"h":26.635,"l":25.33,"n":32414,"o":25.45,"t":"2026-04-14T04:00:00Z","v":3331423,"vw":26.100184},{"c":26.13,"h":26.68,"l":25.95,"n":27891,"o":26.45,"t":"2026-04-15T04:00:00Z","v":2783062,"vw":26.309326},{"c":25.5,"h":26.27,"l":25.48,"n":30358,"o":26.19,"t":"2026-04-16T04:00:00Z","v":3329547,"vw":25.826199},{"c":25.33,"h":26.19,"l":24.97,"n":34652,"o":26.13,"t":"2026-04-17T04:00:00Z","v":3968688,"vw":25.4471},{"c":25.37,"h":25.6,"l":24.8,"n":21197,"o":25.29,"t":"2026-04-20T04:00:00Z","v":2241684,"vw":25.241125},{"c":25,"h":25.6,"l":24.84,"n":24700,"o":25.41,"t":"2026-04-21T04:00:00Z","v":2621611,"vw":25.14913},{"c":25.02,"h":25.09,"l":24.23,"n":21629,"o":24.66,"t":"2026-04-22T04:00:00Z","v":2705511,"vw":24.669748},{"c":26.59,"h":26.995,"l":25.89,"n":31983,"o":25.92,"t":"2026-04-23T04:00:00Z","v":3624911,"vw":26.521795},{"c":27.31,"h":27.86,"l":27.215,"n":30836,"o":27.25,"t":"2026-04-24T04:00:00Z","v":3092380,"vw":27.489338},{"c":26.59,"h":26.68,"l":25.39,"n":27719,"o":25.76,"t":"2026-04-27T04:00:00Z","v":3094868,"vw":25.917924},{"c":27.29,"h":27.48,"l":26.334,"n":21507,"o":26.89,"t":"2026-04-28T04:00:00Z","v":1983506,"vw":26.927204},{"c":28.14,"h":28.32,"l":27.63,"n":27106,"o":27.93,"t":"2026-04-29T04:00:00Z","v":2623983,"vw":28.059633},{"c":26.27,"h":28.26,"l":25.8,"n":40752,"o":28.23,"t":"2026-04-30T04:00:00Z","v":4335191,"vw":26.716676},{"c":25.59,"h":26.24,"l":25.5,"n":22364,"o":25.75,"t":"2026-05-01T04:00:00Z","v":2351980,"vw":25.777106},{"c":24.55,"h":24.99,"l":23.97,"n":34271,"o":24.85,"t":"2026-05-04T04:00:00Z","v":3324859,"vw":24.335879},{"c":25.85,"h":25.92,"l":24.64,"n":30725,"o":24.86,"t":"2026-05-05T04:00:00Z","v":2684759,"vw":25.456443},{"c":26.85,"h":27.229,"l":26.54,"n":24296,"o":26.82,"t":"2026-05-06T04:00:00Z","v":1957750,"vw":26.874693},{"c":26.16,"h":27.64,"l":25.665,"n":40457,"o":27.39,"t":"2026-05-07T04:00:00Z","v":3348058,"vw":26.376158},{"c":26.75,"h":26.945,"l":25.285,"n":28563,"o":25.53,"t":"2026-05-08T04:00:00Z","v":2127850,"vw":26.202169},{"c":24.52,"h":25.5,"l":24.33,"n":29355,"o":25.41,"t":"2026-05-11T04:00:00Z","v":2945442,"vw":24.81831},{"c":25.82,"h":26.17,"l":25.205,"n":24041,"o":25.23,"t":"2026-05-12T04:00:00Z","v":2424589,"vw":25.760898},{"c":25.65,"h":25.89,"l":24.87,"n":22443,"o":24.92,"t":"2026-05-13T04:00:00Z","v":2056348,"vw":25.50557},{"c":24.97,"h":26.555,"l":24.7499,"n":31461,"o":26.25,"t":"2026-05-14T04:00:00Z","v":2961650,"vw":25.373681},{"c":24.49,"h":25.13,"l":24.31,"n":25840,"o":24.52,"t":"2026-05-15T04:00:00Z","v":2474805,"vw":24.581228},{"c":23.55,"h":24.39,"l":23.32,"n":23166,"o":24,"t":"2026-05-18T04:00:00Z","v":2475694,"vw":23.771775},{"c":22.06,"h":22.97,"l":21.9299,"n":28393,"o":22.84,"t":"2026-05-19T04:00:00Z","v":3365813,"vw":22.387179},{"c":23.58,"h":24.04,"l":22.55,"n":39391,"o":22.84,"t":"2026-05-20T04:00:00Z","v":4107696,"vw":23.37135},{"c":24.23,"h":24.32,"l":23.07,"n":36687,"o":23.46,"t":"2026-05-21T04:00:00Z","v":3613304,"vw":23.841796},{"c":25.85,"h":26.05,"l":24.815,"n":27145,"o":25.09,"t":"2026-05-22T04:00:00Z","v":3354837,"vw":25.38984},{"c":26,"h":26.2,"l":24.6,"n":20462,"o":24.93,"t":"2026-05-26T04:00:00Z","v":2026265,"vw":25.309454},{"c":24.72,"h":25.1717,"l":23.664,"n":39186,"o":25.16,"t":"2026-05-27T04:00:00Z","v":3988966,"vw":24.408141},{"c":21.62,"h":24.32,"l":21.495,"n":66442,"o":24.29,"t":"2026-05-28T04:00:00Z","v":8897637,"vw":22.430143},{"c":21.5,"h":21.69,"l":20.445,"n":39425,"o":20.66,"t":"2026-05-29T04:00:00Z","v":6650119,"vw":21.228964},{"c":22.92,"h":23.21,"l":22.48,"n":39157,"o":22.6,"t":"2026-06-01T04:00:00Z","v":5621318,"vw":22.853413},{"c":23.16,"h":23.72,"l":23,"n":30189,"o":23.68,"t":"2026-06-02T04:00:00Z","v":3461346,"vw":23.314559},{"c":22.21,"h":23.28,"l":22,"n":26435,"o":23.26,"t":"2026-06-03T04:00:00Z","v":2559221,"vw":22.518834},{"c":20.66,"h":21.27,"l":20.21,"n":63028,"o":21.14,"t":"2026-06-04T04:00:00Z","v":8010422,"vw":20.628223},{"c":22.26,"h":22.355,"l":21.3401,"n":33652,"o":21.475,"t":"2026-06-05T04:00:00Z","v":4663288,"vw":21.917708},{"c":23.31,"h":23.84,"l":23.085,"n":23940,"o":23.28,"t":"2026-06-08T04:00:00Z","v":2453116,"vw":23.414867},{"c":23.31,"h":23.6,"l":22.61,"n":27619,"o":23.46,"t":"2026-06-09T04:00:00Z","v":3171944,"vw":23.103642},{"c":22.72,"h":22.89,"l":22.08,"n":30055,"o":22.36,"t":"2026-06-10T04:00:00Z","v":3953560,"vw":22.429432},{"c":24.22,"h":24.33,"l":23.45,"n":30460,"o":23.48,"t":"2026-06-11T04:00:00Z","v":3052616,"vw":24.010128},{"c":23.65,"h":24.43,"l":23.56,"n":19763,"o":24.33,"t":"2026-06-12T04:00:00Z","v":1843025,"vw":23.865452},{"c":23.59,"h":24.4,"l":23.54,"n":23331,"o":24.36,"t":"2026-06-15T04:00:00Z","v":2267980,"vw":23.929436},{"c":22.26,"h":23.535,"l":22.02,"n":34266,"o":23.51,"t":"2026-06-16T04:00:00Z","v":3378760,"vw":22.65176},{"c":22.85,"h":23.7142,"l":22.81,"n":38361,"o":23.44,"t":"2026-06-17T04:00:00Z","v":3564410,"vw":23.282015},{"c":22.2,"h":23.48,"l":21.977,"n":37416,"o":23.45,"t":"2026-06-18T04:00:00Z","v":3372402,"vw":22.502017},{"c":22.16,"h":22.165,"l":21.44,"n":24902,"o":21.77,"t":"2026-06-22T04:00:00Z","v":2798287,"vw":21.805368},{"c":23.18,"h":23.47,"l":22.55,"n":25772,"o":22.87,"t":"2026-06-23T04:00:00Z","v":2816886,"vw":23.063116},{"c":22.2,"h":23.21,"l":22.105,"n":23167,"o":23.03,"t":"2026-06-24T04:00:00Z","v":2458360,"vw":22.490772},{"c":22.18,"h":22.79,"l":21.335,"n":41656,"o":21.41,"t":"2026-06-25T04:00:00Z","v":4700667,"vw":22.025515},{"c":21.78,"h":22.23,"l":20.965,"n":39811,"o":21.27,"t":"2026-06-26T04:00:00Z","v":5533234,"vw":21.521606},{"c":23.53,"h":23.67,"l":22.97,"n":30486,"o":23.11,"t":"2026-06-29T04:00:00Z","v":3846967,"vw":23.362851},{"c":22.65,"h":22.76,"l":21.6899,"n":31288,"o":22.5,"t":"2026-06-30T04:00:00Z","v":3610325,"vw":22.170879},{"c":23.43,"h":23.45,"l":22.7001,"n":17586,"o":22.86,"t":"2026-07-01T04:00:00Z","v":1985918,"vw":23.248243},{"c":23.44,"h":24.205,"l":23.3829,"n":25747,"o":23.65,"t":"2026-07-02T04:00:00Z","v":2916902,"vw":23.794337},{"c":23.29,"h":24.19,"l":23.2399,"n":19803,"o":23.94,"t":"2026-07-06T04:00:00Z","v":2249496,"vw":23.571322},{"c":22.7,"h":23.59,"l":22.6,"n":27437,"o":23.46,"t":"2026-07-07T04:00:00Z","v":2945215,"vw":22.87532},{"c":23.17,"h":23.375,"l":22.36,"n":21783,"o":22.36,"t":"2026-07-08T04:00:00Z","v":2335243,"vw":22.917849},{"c":25.86,"h":26.07,"l":24.1,"n":33008,"o":24.12,"t":"2026-07-09T04:00:00Z","v":4753617,"vw":25.336324},{"c":26.96,"h":28.02,"l":26.84,"n":43484,"o":27.08,"t":"2026-07-10T04:00:00Z","v":4154025,"vw":27.484307},{"c":27.98,"h":28.58,"l":27.34,"n":28160,"o":28.29,"t":"2026-07-13T04:00:00Z","v":2086166,"vw":28.003724},{"c":27.4,"h":28.16,"l":27.2001,"n":25273,"o":27.67,"t":"2026-07-14T04:00:00Z","v":1736508,"vw":27.649395},{"c":26.97,"h":28.05,"l":26.835,"n":23367,"o":27.89,"t":"2026-07-15T04:00:00Z","v":1494382,"vw":27.363368},{"c":27.71,"h":28.8,"l":26.3401,"n":33281,"o":26.76,"t":"2026-07-16T04:00:00Z","v":2340093,"vw":27.965245},{"c":27.16,"h":27.87,"l":27.04,"n":22165,"o":27.42,"t":"2026-07-17T04:00:00Z","v":1526054,"vw":27.458979},{"c":28.25,"h":28.54,"l":27.86,"n":19355,"o":27.87,"t":"2026-07-20T04:00:00Z","v":1757487,"vw":28.194056},{"c":27.72,"h":28.32,"l":27.4,"n":21712,"o":28.01,"t":"2026-07-21T04:00:00Z","v":1705997,"vw":27.8295},{"c":26.6,"h":27.3853,"l":26.35,"n":25821,"o":27.37,"t":"2026-07-22T04:00:00Z","v":1950703,"vw":26.786375},{"c":26.48,"h":26.66,"l":25.89,"n":27907,"o":26.4,"t":"2026-07-23T04:00:00Z","v":2139663,"vw":26.405945},{"c":26.88,"h":27.18,"l":25.525,"n":25830,"o":25.6,"t":"2026-07-24T04:00:00Z","v":1993118,"vw":26.357465},{"c":29.18,"h":29.18,"l":28.33,"n":23063,"o":28.58,"t":"2026-07-27T04:00:00Z","v":1827494,"vw":28.845421},{"c":30.93,"h":31.19,"l":29.64,"n":30717,"o":29.68,"t":"2026-07-28T04:00:00Z","v":2078786,"vw":30.683688},{"c":30.21,"h":30.83,"l":29.5,"n":23171,"o":30.8,"t":"2026-07-29T04:00:00Z","v":1560395,"vw":30.106176},{"c":29.67,"h":30.83,"l":29.03,"n":42199,"o":30.34,"t":"2026-07-30T04:00:00Z","v":2845824,"vw":29.58056},{"c":29.34,"h":30.38,"l":29.3001,"n":32567,"o":29.74,"t":"2026-07-31T04:00:00Z","v":2145917,"vw":29.830419},{"c":29.1,"h":29.76,"l":28.9,"n":26472,"o":29.16,"t":"2026-08-03T04:00:00Z","v":1819892,"vw":29.24391},{"c":31.1,"h":31.455,"l":30.9,"n":27543,"o":31,"t":"2026-08-04T04:00:00Z","v":1779492,"vw":31.179291},{"c":31.23,"h":31.48,"l":30.69,"n":25828,"o":30.99,"t":"2026-08-05T04:00:00Z","v":1590622,"vw":31.043216},{"c":31.92,"h":32.45,"l":31.3,"n":38119,"o":31.3,"t":"2026-08-06T04:00:00Z","v":2374257,"vw":31.930233},{"c":31.22,"h":31.585,"l":30.76,"n":34145,"o":30.93,"t":"2026-08-07T04:00:00Z","v":2396464,"vw":31.123188},{"c":28.64,"h":28.7501,"l":28.18,"n":46167,"o":28.535,"t":"2026-08-10T04:00:00Z","v":2878472,"vw":28.463601},{"c":28.94,"h":29.2,"l":28.235,"n":25453,"o":28.46,"t":"2026-08-11T04:00:00Z","v":1887060,"vw":28.817965},{"c":28.54,"h":28.61,"l":27.945,"n":27130,"o":28.09,"t":"2026-08-12T04:00:00Z","v":1916731,"vw":28.309963},{"c":30.11,"h":30.335,"l":29.31,"n":30246,"o":29.61,"t":"2026-08-13T04:00:00Z","v":2315482,"vw":29.858742},{"c":30.53,"h":30.53,"l":29.48,"n":26901,"o":30.03,"t":"2026-08-14T04:00:00Z","v":1954402,"vw":29.967625},{"c":31.5,"h":31.925,"l":31.34,"n":20708,"o":31.5,"t":"2026-08-17T04:00:00Z","v":1681764,"vw":31.635977},{"c":29.94,"h":31.47,"l":29.93,"n":32148,"o":31.12,"t":"2026-08-18T04:00:00Z","v":2343755,"vw":30.652885},{"c":30.6,"h":30.63,"l":28.84,"n":41487,"o":28.99,"t":"2026-08-19T04:00:00Z","v":3308220,"vw":29.757941},{"c":30.93,"h":31.72,"l":30.585,"n":39312,"o":30.655,"t":"2026-08-20T04:00:00Z","v":2920187,"vw":31.19792},{"c":30.77,"h":30.805,"l":30.18,"n":22154,"o":30.55,"t":"2026-08-21T04:00:00Z","v":1739705,"vw":30.478621},{"c":29.94,"h":30.235,"l":29.2468,"n":30203,"o":29.26,"t":"2026-08-24T04:00:00Z","v":2629441,"vw":29.76934},{"c":29.69,"h":31.16,"l":29.62,"n":29229,"o":30.97,"t":"2026-08-25T04:00:00Z","v":2447734,"vw":30.21902},{"c":28.83,"h":29.3667,"l":28.285,"n":38581,"o":29.32,"t":"2026-08-26T04:00:00Z","v":3131797,"vw":28.783794},{"c":28.65,"h":28.695,"l":27.23,"n":41466,"o":28.02,"t":"2026-08-27T04:00:00Z","v":3516732,"vw":28.032028},{"c":29.22,"h":29.545,"l":28.72,"n":29627,"o":28.76,"t":"2026-08-28T04:00:00Z","v":2426654,"vw":29.217946},{"c":28.69,"h":29.41,"l":28.28,"n":27956,"o":29.13,"t":"2026-08-31T04:00:00Z","v":2507766,"vw":28.747626},{"c":28.34,"h":29.99,"l":28.26,"n":25599,"o":29.87,"t":"2026-09-01T04:00:00Z","v":2325096,"vw":29.10161},{"c":27.5,"h":28.48,"l":27.45,"n":28218,"o":28.33,"t":"2026-09-02T04:00:00Z","v":2814482,"vw":27.956391},{"c":28.93,"h":29.21,"l":27.2001,"n":30824,"o":27.75,"t":"2026-09-03T04:00:00Z","v":2735526,"vw":28.482994},{"c":28.56,"h":28.82,"l":27.86,"n":21619,"o":28.4,"t":"2026-09-04T04:00:00Z","v":2086483,"vw":28.270089},{"c":29.05,"h":29.685,"l":28.34,"n":26021,"o":28.445,"t":"2026-09-08T04:00:00Z","v":2774026,"vw":29.085058},{"c":30.66,"h":30.84,"l":29.44,"n":23785,"o":30.13,"t":"2026-09-09T04:00:00Z","v":2215543,"vw":30.394071},{"c":30.03,"h":31.55,"l":29.84,"n":26931,"o":31.04,"t":"2026-09-10T04:00:00Z","v":2026421,"vw":30.620167},{"c":30.05,"h":30.6,"l":29.83,"n":15230,"o":30.55,"t":"2026-09-11T04:00:00Z","v":1248589,"vw":30.185076},{"c":29.1,"h":29.57,"l":28.49,"n":21572,"o":29.41,"t":"2026-09-14T04:00:00Z","v":2296509,"vw":28.92289},{"c":28.36,"h":28.95,"l":28.05,"n":17353,"o":28.22,"t":"2026-09-15T04:00:00Z","v":2092682,"vw":28.476711},{"c":29.31,"h":29.49,"l":28.125,"n":19593,"o":28.18,"t":"2026-09-16T04:00:00Z","v":2247269,"vw":28.935835},{"c":29.41,"h":29.6476,"l":28.145,"n":26266,"o":29.61,"t":"2026-09-17T04:00:00Z","v":2531677,"vw":28.856139},{"c":28.87,"h":29.08,"l":28.38,"n":21344,"o":28.94,"t":"2026-09-18T04:00:00Z","v":2530167,"vw":28.763446},{"c":29.69,"h":29.95,"l":29,"n":18896,"o":29.49,"t":"2026-09-21T04:00:00Z","v":2142141,"vw":29.491758},{"c":26.55,"h":29.41,"l":26.47,"n":47961,"o":29.33,"t":"2026-09-22T04:00:00Z","v":5798872,"vw":27.703063},{"c":26.46,"h":27.42,"l":26.17,"n":26362,"o":26.43,"t":"2026-09-23T04:00:00Z","v":3313860,"vw":26.786858},{"c":23.1,"h":26.855,"l":22.5,"n":105032,"o":26.76,"t":"2026-09-24T04:00:00Z","v":10377711,"vw":23.81968},{"c":24.69,"h":25.78,"l":24.465,"n":44295,"o":25.01,"t":"2026-09-25T04:00:00Z","v":5217418,"vw":25.140438},{"c":26.11,"h":27.08,"l":25.47,"n":40234,"o":26.21,"t":"2026-09-28T04:00:00Z","v":4158889,"vw":26.304867},{"c":28.27,"h":28.51,"l":27.38,"n":32573,"o":27.6,"t":"2026-09-29T04:00:00Z","v":3181371,"vw":28.028017},{"c":28.24,"h":29.2,"l":27.8,"n":19926,"o":28.6,"t":"2026-09-30T04:00:00Z","v":1943584,"vw":28.371671},{"c":29.38,"h":29.54,"l":28.16,"n":26440,"o":28.4,"t":"2026-10-01T04:00:00Z","v":2373355,"vw":29.011823},{"c":27.75,"h":29.41,"l":27.62,"n":45033,"o":29.38,"t":"2026-10-02T04:00:00Z","v":4319784,"vw":28.277332},{"c":27.26,"h":28.53,"l":27.14,"n":27084,"o":28.1,"t":"2026-10-05T04:00:00Z","v":2832515,"vw":27.544484},{"c":26.37,"h":26.84,"l":26.185,"n":31641,"o":26.305,"t":"2026-10-06T04:00:00Z","v":3833050,"vw":26.467061},{"c":24.84,"h":25.74,"l":24.105,"n":55033,"o":25.34,"t":"2026-10-07T04:00:00Z","v":7087330,"vw":24.776868},{"c":25.68,"h":26.145,"l":24.12,"n":54119,"o":24.12,"t":"2026-10-08T04:00:00Z","v":5531700,"vw":25.316958},{"c":24.75,"h":25.2,"l":24.17,"n":28003,"o":25.1,"t":"2026-10-09T04:00:00Z","v":3976116,"vw":24.557638},{"c":25.12,"h":25.5,"l":24.5901,"n":20793,"o":25.33,"t":"2026-10-12T04:00:00Z","v":2587979,"vw":25.099186},{"c":23.85,"h":24.93,"l":23.79,"n":33014,"o":24.81,"t":"2026-10-13T04:00:00Z","v":4309548,"vw":24.27566},{"c":24.21,"h":24.8069,"l":23.78,"n":47871,"o":24.25,"t":"2026-10-14T04:00:00Z","v":6633695,"vw":24.408234},{"c":24.88,"h":25.23,"l":24.2,"n":28479,"o":24.42,"t":"2026-10-15T04:00:00Z","v":3068240,"vw":24.760737}],"volatilityBars":[{"c":24.1,"h":24.23,"l":23.91,"n":365,"o":23.99,"t":"2026-10-08T08:00:00Z","v":47905,"vw":24.112742},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-10-08T08:15:00Z","v":474,"vw":24.08},{"c":24.07,"h":24.12,"l":24.07,"n":42,"o":24.12,"t":"2026-10-08T08:30:00Z","v":3008,"vw":24.075747},{"c":24.1,"h":24.15,"l":24.1,"n":45,"o":24.15,"t":"2026-10-08T08:45:00Z","v":2894,"vw":24.105308},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-10-08T09:00:00Z","v":739,"vw":24.1},{"c":24.35,"h":24.35,"l":24.13,"n":95,"o":24.15,"t":"2026-10-08T09:15:00Z","v":4397,"vw":24.24941},{"c":24.38,"h":24.46,"l":24.34,"n":221,"o":24.35,"t":"2026-10-08T09:30:00Z","v":16178,"vw":24.411254},{"c":24.33,"h":24.37,"l":24.25,"n":125,"o":24.37,"t":"2026-10-08T09:45:00Z","v":5648,"vw":24.295486},{"c":24.15,"h":24.3231,"l":24.15,"n":43,"o":24.32,"t":"2026-10-08T10:00:00Z","v":3258,"vw":24.276876},{"c":24.1,"h":24.14,"l":24,"n":72,"o":24.14,"t":"2026-10-08T10:15:00Z","v":10869,"vw":24.057448},{"c":24.06,"h":24.1,"l":23.98,"n":54,"o":24.1,"t":"2026-10-08T10:30:00Z","v":4505,"vw":24.057786},{"c":24.13,"h":24.13,"l":23.96,"n":58,"o":24.01,"t":"2026-10-08T10:45:00Z","v":5691,"vw":23.983025},{"c":24.21,"h":24.25,"l":24.1,"n":104,"o":24.1494,"t":"2026-10-08T11:00:00Z","v":10658,"vw":24.211864},{"c":24.5,"h":24.5,"l":24.14,"n":311,"o":24.17,"t":"2026-10-08T11:15:00Z","v":40566,"vw":24.366562},{"c":24.18,"h":24.5125,"l":24.16,"n":430,"o":24.5125,"t":"2026-10-08T11:30:00Z","v":64759,"vw":24.286954},{"c":24.04,"h":24.27,"l":24.02,"n":322,"o":24.18,"t":"2026-10-08T11:45:00Z","v":25767,"vw":24.131952},{"c":23.87,"h":24.11,"l":23.85,"n":572,"o":24.07,"t":"2026-10-08T12:00:00Z","v":42816,"vw":23.930837},{"c":23.8,"h":24,"l":23.8,"n":475,"o":23.85,"t":"2026-10-08T12:15:00Z","v":38604,"vw":23.880827},{"c":24.28,"h":24.35,"l":23.9,"n":608,"o":23.952,"t":"2026-10-08T12:30:00Z","v":68749,"vw":24.127591},{"c":23.88,"h":24.26,"l":23.86,"n":448,"o":24.22,"t":"2026-10-08T12:45:00Z","v":147652,"vw":24.016292},{"c":23.97,"h":24.04,"l":23.75,"n":1315,"o":23.89,"t":"2026-10-08T13:00:00Z","v":149354,"vw":23.876919},{"c":24.15,"h":24.1742,"l":23.92,"n":426,"o":24,"t":"2026-10-08T13:15:00Z","v":51877,"vw":24.033683},{"c":24.44,"h":24.4501,"l":24.12,"n":2627,"o":24.12,"t":"2026-10-08T13:30:00Z","v":230399,"vw":24.298047},{"c":24.61,"h":24.66,"l":24.4,"n":2624,"o":24.43,"t":"2026-10-08T13:45:00Z","v":261196,"vw":24.543416},{"c":24.7,"h":24.76,"l":24.61,"n":1374,"o":24.61,"t":"2026-10-08T14:00:00Z","v":167134,"vw":24.678328},{"c":24.73,"h":24.75,"l":24.49,"n":1380,"o":24.7,"t":"2026-10-08T14:15:00Z","v":162614,"vw":24.599171},{"c":25.23,"h":25.29,"l":24.64,"n":5334,"o":24.71,"t":"2026-10-08T14:30:00Z","v":629426,"vw":24.999045},{"c":25.37,"h":25.37,"l":25.07,"n":2342,"o":25.225,"t":"2026-10-08T14:45:00Z","v":244038,"vw":25.240058},{"c":25.26,"h":25.44,"l":25.2219,"n":2426,"o":25.36,"t":"2026-10-08T15:00:00Z","v":213709,"vw":25.325045},{"c":25.47,"h":25.5,"l":25.235,"n":2128,"o":25.27,"t":"2026-10-08T15:15:00Z","v":213491,"vw":25.39748},{"c":25.52,"h":25.55,"l":25.37,"n":1320,"o":25.475,"t":"2026-10-08T15:30:00Z","v":120057,"vw":25.447619},{"c":25.775,"h":25.8,"l":25.3918,"n":1985,"o":25.52,"t":"2026-10-08T15:45:00Z","v":216555,"vw":25.664364},{"c":25.86,"h":25.925,"l":25.77,"n":1641,"o":25.775,"t":"2026-10-08T16:00:00Z","v":217972,"vw":25.864188},{"c":26.09,"h":26.13,"l":25.841,"n":2489,"o":25.87,"t":"2026-10-08T16:15:00Z","v":219532,"vw":26.022666},{"c":25.94,"h":26.145,"l":25.88,"n":1959,"o":26.09,"t":"2026-10-08T16:30:00Z","v":196479,"vw":26.044033},{"c":25.43,"h":25.97,"l":25.43,"n":3839,"o":25.94,"t":"2026-10-08T16:45:00Z","v":316975,"vw":25.706624},{"c":25.78,"h":25.86,"l":25.4142,"n":1452,"o":25.44,"t":"2026-10-08T17:00:00Z","v":121950,"vw":25.696605},{"c":25.61,"h":25.8,"l":25.61,"n":1938,"o":25.78,"t":"2026-10-08T17:15:00Z","v":141742,"vw":25.712502},{"c":25.58,"h":25.67,"l":25.48,"n":1587,"o":25.6,"t":"2026-10-08T17:30:00Z","v":102732,"vw":25.559465},{"c":25.54,"h":25.655,"l":25.495,"n":860,"o":25.58,"t":"2026-10-08T17:45:00Z","v":56918,"vw":25.57308},{"c":25.49,"h":25.55,"l":25.31,"n":1588,"o":25.55,"t":"2026-10-08T18:00:00Z","v":126462,"vw":25.394236},{"c":25.27,"h":25.48,"l":25.115,"n":1780,"o":25.48,"t":"2026-10-08T18:15:00Z","v":174187,"vw":25.246313},{"c":25.36,"h":25.42,"l":25.22,"n":900,"o":25.27,"t":"2026-10-08T18:30:00Z","v":97482,"vw":25.344425},{"c":25.41,"h":25.44,"l":25.3,"n":737,"o":25.38,"t":"2026-10-08T18:45:00Z","v":82083,"vw":25.390251},{"c":25.46,"h":25.48,"l":25.385,"n":468,"o":25.41,"t":"2026-10-08T19:00:00Z","v":44346,"vw":25.424304},{"c":25.555,"h":25.61,"l":25.45,"n":475,"o":25.465,"t":"2026-10-08T19:15:00Z","v":56882,"vw":25.533114},{"c":25.619,"h":25.66,"l":25.55,"n":571,"o":25.56,"t":"2026-10-08T19:30:00Z","v":100102,"vw":25.604079},{"c":25.68,"h":25.68,"l":25.57,"n":1075,"o":25.6101,"t":"2026-10-08T19:45:00Z","v":104293,"vw":25.634766},{"c":25.75,"h":25.8238,"l":25.67,"n":176,"o":25.68,"t":"2026-10-08T20:00:00Z","v":82478,"vw":25.733699},{"c":25.783,"h":25.7931,"l":25.7315,"n":39,"o":25.7315,"t":"2026-10-08T20:15:00Z","v":7016,"vw":25.755845},{"c":25.76,"h":25.82,"l":25.75,"n":62,"o":25.77,"t":"2026-10-08T20:30:00Z","v":7703,"vw":25.766},{"c":25.76,"h":25.78,"l":25.73,"n":70,"o":25.7503,"t":"2026-10-08T20:45:00Z","v":15972,"vw":25.759024},{"c":25.71,"h":25.72,"l":25.71,"n":7,"o":25.72,"t":"2026-10-08T21:00:00Z","v":392,"vw":25.7167},{"c":25.73,"h":25.73,"l":25.72,"n":15,"o":25.73,"t":"2026-10-08T21:15:00Z","v":1966,"vw":25.729459},{"c":25.73,"h":25.7484,"l":25.73,"n":5,"o":25.7484,"t":"2026-10-08T21:30:00Z","v":477,"vw":25.74246},{"c":25.73,"h":25.77,"l":25.73,"n":7,"o":25.77,"t":"2026-10-08T21:45:00Z","v":1146,"vw":25.755953},{"c":25.72,"h":25.72,"l":25.72,"n":4,"o":25.72,"t":"2026-10-08T22:00:00Z","v":1900,"vw":25.72},{"c":25.7737,"h":25.7737,"l":25.7304,"n":5,"o":25.74,"t":"2026-10-08T22:15:00Z","v":1735,"vw":25.756452},{"c":25.771,"h":25.78,"l":25.77,"n":5,"o":25.77,"t":"2026-10-08T22:45:00Z","v":2557,"vw":25.771406},{"c":25.81,"h":25.81,"l":25.8,"n":6,"o":25.8,"t":"2026-10-08T23:00:00Z","v":769,"vw":25.801302},{"c":25.79,"h":25.791,"l":25.79,"n":13,"o":25.79,"t":"2026-10-08T23:15:00Z","v":2042,"vw":25.790217},{"c":25.77,"h":25.8133,"l":25.71,"n":44,"o":25.8133,"t":"2026-10-08T23:45:00Z","v":25556,"vw":25.734366},{"c":25.94,"h":25.94,"l":25.66,"n":103,"o":25.81,"t":"2026-10-09T08:00:00Z","v":11824,"vw":25.754099},{"c":25.99,"h":26,"l":25.989,"n":23,"o":25.99,"t":"2026-10-09T08:15:00Z","v":2276,"vw":25.995724},{"c":25.98,"h":25.98,"l":25.98,"n":4,"o":25.98,"t":"2026-10-09T08:30:00Z","v":402,"vw":25.98},{"c":25.96,"h":25.96,"l":25.95,"n":4,"o":25.95,"t":"2026-10-09T08:45:00Z","v":1500,"vw":25.958415},{"c":25.871,"h":25.871,"l":25.871,"n":2,"o":25.871,"t":"2026-10-09T09:00:00Z","v":105,"vw":25.871},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-09T09:30:00Z","v":480,"vw":25.9},{"c":26,"h":26,"l":26,"n":22,"o":26,"t":"2026-10-09T10:00:00Z","v":7530,"vw":26},{"c":26.0284,"h":26.0384,"l":26.0116,"n":10,"o":26.0116,"t":"2026-10-09T10:15:00Z","v":931,"vw":26.028435},{"c":26,"h":26,"l":25.85,"n":15,"o":25.86,"t":"2026-10-09T10:30:00Z","v":1474,"vw":25.946925},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-09T10:45:00Z","v":210,"vw":25.98},{"c":25.8,"h":25.9796,"l":25.8,"n":55,"o":25.9796,"t":"2026-10-09T11:00:00Z","v":10893,"vw":25.920091},{"c":25.93,"h":25.941,"l":25.8837,"n":10,"o":25.8837,"t":"2026-10-09T11:15:00Z","v":707,"vw":25.927893},{"c":25.7,"h":25.85,"l":25.7,"n":76,"o":25.85,"t":"2026-10-09T11:30:00Z","v":7495,"vw":25.75412},{"c":25.7,"h":25.7,"l":25.53,"n":75,"o":25.69,"t":"2026-10-09T11:45:00Z","v":12019,"vw":25.605373},{"c":25.82,"h":25.9,"l":25.62,"n":106,"o":25.68,"t":"2026-10-09T12:00:00Z","v":20809,"vw":25.795887},{"c":25.88,"h":25.88,"l":25.63,"n":87,"o":25.7,"t":"2026-10-09T12:15:00Z","v":10537,"vw":25.759588},{"c":25.5699,"h":25.95,"l":25.55,"n":123,"o":25.8789,"t":"2026-10-09T12:30:00Z","v":20557,"vw":25.680697},{"c":25.5,"h":25.65,"l":25.46,"n":200,"o":25.55,"t":"2026-10-09T12:45:00Z","v":36367,"vw":25.532972},{"c":25.37,"h":25.55,"l":25.33,"n":267,"o":25.46,"t":"2026-10-09T13:00:00Z","v":40945,"vw":25.434713},{"c":25.14,"h":25.53,"l":25.08,"n":534,"o":25.4183,"t":"2026-10-09T13:15:00Z","v":78862,"vw":25.194191},{"c":25.06,"h":25.2,"l":25.06,"n":733,"o":25.1,"t":"2026-10-09T13:30:00Z","v":153150,"vw":25.137567},{"c":24.84,"h":25.08,"l":24.68,"n":1614,"o":25.05,"t":"2026-10-09T13:45:00Z","v":240027,"vw":24.856406},{"c":24.5874,"h":24.83,"l":24.57,"n":962,"o":24.83,"t":"2026-10-09T14:00:00Z","v":142799,"vw":24.677458},{"c":24.3799,"h":24.64,"l":24.34,"n":1957,"o":24.575,"t":"2026-10-09T14:15:00Z","v":255377,"vw":24.43315},{"c":24.36,"h":24.4175,"l":24.31,"n":1545,"o":24.375,"t":"2026-10-09T14:30:00Z","v":219310,"vw":24.361292},{"c":24.37,"h":24.5,"l":24.305,"n":1095,"o":24.38,"t":"2026-10-09T14:45:00Z","v":173802,"vw":24.386472},{"c":24.41,"h":24.555,"l":24.37,"n":1109,"o":24.37,"t":"2026-10-09T15:00:00Z","v":192552,"vw":24.465669},{"c":24.44,"h":24.49,"l":24.34,"n":782,"o":24.41,"t":"2026-10-09T15:15:00Z","v":112249,"vw":24.431628},{"c":24.71,"h":24.73,"l":24.43,"n":984,"o":24.44,"t":"2026-10-09T15:30:00Z","v":158515,"vw":24.608423},{"c":24.63,"h":24.755,"l":24.52,"n":990,"o":24.72,"t":"2026-10-09T15:45:00Z","v":146015,"vw":24.628459},{"c":24.59,"h":24.72,"l":24.59,"n":701,"o":24.59,"t":"2026-10-09T16:00:00Z","v":69200,"vw":24.661734},{"c":24.45,"h":24.57,"l":24.4,"n":1012,"o":24.57,"t":"2026-10-09T16:15:00Z","v":178273,"vw":24.475629},{"c":24.485,"h":24.5,"l":24.4,"n":688,"o":24.46,"t":"2026-10-09T16:30:00Z","v":104277,"vw":24.437847},{"c":24.46,"h":24.55,"l":24.42,"n":650,"o":24.485,"t":"2026-10-09T16:45:00Z","v":85563,"vw":24.500088},{"c":24.455,"h":24.62,"l":24.4,"n":725,"o":24.45,"t":"2026-10-09T17:00:00Z","v":94949,"vw":24.482443},{"c":24.49,"h":24.52,"l":24.44,"n":430,"o":24.46,"t":"2026-10-09T17:15:00Z","v":90577,"vw":24.478301},{"c":24.33,"h":24.51,"l":24.17,"n":2220,"o":24.49,"t":"2026-10-09T17:30:00Z","v":301703,"vw":24.316566},{"c":24.41,"h":24.4197,"l":24.295,"n":859,"o":24.33,"t":"2026-10-09T17:45:00Z","v":104816,"vw":24.354152},{"c":24.485,"h":24.55,"l":24.33,"n":993,"o":24.41,"t":"2026-10-09T18:00:00Z","v":109677,"vw":24.44094},{"c":24.48,"h":24.66,"l":24.43,"n":1386,"o":24.485,"t":"2026-10-09T18:15:00Z","v":135540,"vw":24.549495},{"c":24.56,"h":24.59,"l":24.405,"n":755,"o":24.49,"t":"2026-10-09T18:30:00Z","v":81428,"vw":24.505373},{"c":24.67,"h":24.795,"l":24.55,"n":662,"o":24.55,"t":"2026-10-09T18:45:00Z","v":95388,"vw":24.661623},{"c":24.7361,"h":24.74,"l":24.63,"n":471,"o":24.6813,"t":"2026-10-09T19:00:00Z","v":57417,"vw":24.674298},{"c":24.745,"h":24.78,"l":24.645,"n":381,"o":24.73,"t":"2026-10-09T19:15:00Z","v":47799,"vw":24.704226},{"c":24.76,"h":24.7699,"l":24.7,"n":672,"o":24.7316,"t":"2026-10-09T19:30:00Z","v":86461,"vw":24.74065},{"c":24.76,"h":24.815,"l":24.745,"n":1331,"o":24.76,"t":"2026-10-09T19:45:00Z","v":217822,"vw":24.77342},{"c":24.79,"h":24.79,"l":24.75,"n":56,"o":24.75,"t":"2026-10-09T20:00:00Z","v":11071,"vw":24.76691},{"c":24.77,"h":24.79,"l":24.77,"n":52,"o":24.7838,"t":"2026-10-09T20:15:00Z","v":3605,"vw":24.780576},{"c":24.75,"h":24.7959,"l":24.75,"n":19,"o":24.7746,"t":"2026-10-09T20:30:00Z","v":8083,"vw":24.765096},{"c":24.73,"h":24.73,"l":24.68,"n":31,"o":24.73,"t":"2026-10-09T20:45:00Z","v":1805,"vw":24.710956},{"c":24.74,"h":24.74,"l":24.65,"n":4,"o":24.71,"t":"2026-10-09T21:00:00Z","v":757,"vw":24.708},{"c":24.68,"h":24.74,"l":24.68,"n":22,"o":24.74,"t":"2026-10-09T21:15:00Z","v":3320,"vw":24.70779},{"c":24.75,"h":24.75,"l":24.73,"n":4,"o":24.73,"t":"2026-10-09T21:30:00Z","v":1110,"vw":24.731818},{"c":24.68,"h":24.7238,"l":24.68,"n":10,"o":24.7236,"t":"2026-10-09T21:45:00Z","v":849,"vw":24.713116},{"c":24.72,"h":24.72,"l":24.7,"n":2,"o":24.7,"t":"2026-10-09T22:00:00Z","v":1789,"vw":24.702113},{"c":24.73,"h":24.7329,"l":24.73,"n":4,"o":24.7329,"t":"2026-10-09T22:15:00Z","v":391,"vw":24.731933},{"c":24.73,"h":24.7301,"l":24.73,"n":2,"o":24.7301,"t":"2026-10-09T22:30:00Z","v":200,"vw":24.73005},{"c":24.75,"h":24.75,"l":24.72,"n":6,"o":24.73,"t":"2026-10-09T22:45:00Z","v":976,"vw":24.732171},{"c":24.7117,"h":24.75,"l":24.694,"n":9,"o":24.74,"t":"2026-10-09T23:00:00Z","v":2818,"vw":24.727474},{"c":24.8,"h":24.8,"l":24.73,"n":47,"o":24.7486,"t":"2026-10-09T23:30:00Z","v":10114,"vw":24.776384},{"c":24.8,"h":24.8,"l":24.7467,"n":9,"o":24.7467,"t":"2026-10-09T23:45:00Z","v":1710,"vw":24.776006},{"c":25.44,"h":25.46,"l":25,"n":288,"o":25.37,"t":"2026-10-12T08:00:00Z","v":33211,"vw":25.164446},{"c":25.44,"h":25.44,"l":25.44,"n":4,"o":25.44,"t":"2026-10-12T08:15:00Z","v":2204,"vw":25.44},{"c":25.46,"h":25.46,"l":25.43,"n":63,"o":25.44,"t":"2026-10-12T08:30:00Z","v":9357,"vw":25.437052},{"c":25.4104,"h":25.4516,"l":25.41,"n":32,"o":25.45,"t":"2026-10-12T08:45:00Z","v":8946,"vw":25.431639},{"c":25.5,"h":25.5,"l":25.5,"n":18,"o":25.5,"t":"2026-10-12T09:00:00Z","v":1471,"vw":25.5},{"c":25.49,"h":25.5,"l":25.41,"n":33,"o":25.41,"t":"2026-10-12T09:15:00Z","v":6958,"vw":25.488133},{"c":25.4207,"h":25.5,"l":25.4207,"n":36,"o":25.5,"t":"2026-10-12T09:30:00Z","v":4182,"vw":25.47551},{"c":25.45,"h":25.45,"l":25.44,"n":23,"o":25.44,"t":"2026-10-12T09:45:00Z","v":13631,"vw":25.440223},{"c":25.456,"h":25.47,"l":25.45,"n":69,"o":25.47,"t":"2026-10-12T10:00:00Z","v":26295,"vw":25.454976},{"c":25.36,"h":25.43,"l":25.35,"n":53,"o":25.43,"t":"2026-10-12T10:15:00Z","v":18685,"vw":25.417842},{"c":25.29,"h":25.33,"l":25.28,"n":15,"o":25.32,"t":"2026-10-12T10:30:00Z","v":1436,"vw":25.293967},{"c":25.33,"h":25.33,"l":25.29,"n":12,"o":25.29,"t":"2026-10-12T10:45:00Z","v":634,"vw":25.308},{"c":25.39,"h":25.41,"l":25.3,"n":172,"o":25.33,"t":"2026-10-12T11:00:00Z","v":37371,"vw":25.35343},{"c":25.5357,"h":25.6054,"l":25.4,"n":304,"o":25.4,"t":"2026-10-12T11:15:00Z","v":47476,"vw":25.525509},{"c":25.5,"h":25.6,"l":25.5,"n":149,"o":25.5404,"t":"2026-10-12T11:30:00Z","v":28024,"vw":25.562822},{"c":25.5009,"h":25.5823,"l":25.49,"n":61,"o":25.54,"t":"2026-10-12T11:45:00Z","v":13804,"vw":25.517158},{"c":25.5591,"h":25.5591,"l":25.43,"n":117,"o":25.45,"t":"2026-10-12T12:00:00Z","v":13844,"vw":25.492882},{"c":25.611,"h":25.64,"l":25.52,"n":328,"o":25.58,"t":"2026-10-12T12:15:00Z","v":57542,"vw":25.599163},{"c":25.93,"h":25.93,"l":25.61,"n":726,"o":25.61,"t":"2026-10-12T12:30:00Z","v":144704,"vw":25.76381},{"c":25.68,"h":25.92,"l":25.68,"n":169,"o":25.92,"t":"2026-10-12T12:45:00Z","v":26798,"vw":25.774458},{"c":25.35,"h":25.54,"l":25.23,"n":288,"o":25.54,"t":"2026-10-12T13:00:00Z","v":35841,"vw":25.343861},{"c":25.39,"h":25.61,"l":25.3,"n":222,"o":25.3254,"t":"2026-10-12T13:15:00Z","v":27176,"vw":25.496921},{"c":25.29,"h":25.35,"l":25.14,"n":1020,"o":25.33,"t":"2026-10-12T13:30:00Z","v":148089,"vw":25.255048},{"c":25.34,"h":25.5,"l":25.23,"n":1154,"o":25.29,"t":"2026-10-12T13:45:00Z","v":128838,"vw":25.399841},{"c":25.31,"h":25.42,"l":25.27,"n":519,"o":25.35,"t":"2026-10-12T14:00:00Z","v":58258,"vw":25.34504},{"c":25.2,"h":25.3,"l":25.1497,"n":779,"o":25.3,"t":"2026-10-12T14:15:00Z","v":83310,"vw":25.201764},{"c":25.23,"h":25.3,"l":25.13,"n":643,"o":25.195,"t":"2026-10-12T14:30:00Z","v":68431,"vw":25.208235},{"c":25.11,"h":25.305,"l":25.085,"n":666,"o":25.24,"t":"2026-10-12T14:45:00Z","v":64057,"vw":25.190429},{"c":24.91,"h":25.23,"l":24.83,"n":1174,"o":25.15,"t":"2026-10-12T15:00:00Z","v":118094,"vw":25.015742},{"c":24.665,"h":24.91,"l":24.5901,"n":1457,"o":24.91,"t":"2026-10-12T15:15:00Z","v":187713,"vw":24.734367},{"c":24.76,"h":24.8,"l":24.63,"n":1161,"o":24.66,"t":"2026-10-12T15:30:00Z","v":125253,"vw":24.715462},{"c":24.99,"h":24.99,"l":24.77,"n":898,"o":24.78,"t":"2026-10-12T15:45:00Z","v":116246,"vw":24.896293},{"c":25.0901,"h":25.14,"l":24.99,"n":594,"o":25,"t":"2026-10-12T16:00:00Z","v":93949,"vw":25.077353},{"c":25.025,"h":25.12,"l":25.025,"n":244,"o":25.1,"t":"2026-10-12T16:15:00Z","v":53220,"vw":25.075471},{"c":25.05,"h":25.06,"l":24.97,"n":369,"o":25.02,"t":"2026-10-12T16:30:00Z","v":42060,"vw":25.008258},{"c":25.03,"h":25.08,"l":25,"n":250,"o":25.035,"t":"2026-10-12T16:45:00Z","v":19526,"vw":25.034023},{"c":25.12,"h":25.12,"l":24.96,"n":424,"o":25.035,"t":"2026-10-12T17:00:00Z","v":36219,"vw":25.048705},{"c":25.2301,"h":25.28,"l":25.07,"n":550,"o":25.08,"t":"2026-10-12T17:15:00Z","v":47614,"vw":25.193193},{"c":25.28,"h":25.33,"l":25.19,"n":603,"o":25.25,"t":"2026-10-12T17:30:00Z","v":118076,"vw":25.275101},{"c":25.28,"h":25.31,"l":25.23,"n":350,"o":25.28,"t":"2026-10-12T17:45:00Z","v":29118,"vw":25.270325},{"c":25.4,"h":25.41,"l":25.215,"n":666,"o":25.29,"t":"2026-10-12T18:00:00Z","v":93496,"vw":25.329413},{"c":25.1,"h":25.395,"l":25,"n":1379,"o":25.395,"t":"2026-10-12T18:15:00Z","v":140049,"vw":25.16485},{"c":25.0098,"h":25.11,"l":24.98,"n":433,"o":25.08,"t":"2026-10-12T18:30:00Z","v":44162,"vw":25.031822},{"c":25.19,"h":25.265,"l":25.01,"n":624,"o":25.01,"t":"2026-10-12T18:45:00Z","v":54907,"vw":25.167577},{"c":25.1,"h":25.18,"l":25.1,"n":261,"o":25.16,"t":"2026-10-12T19:00:00Z","v":27080,"vw":25.142407},{"c":25.07,"h":25.12,"l":25.04,"n":158,"o":25.11,"t":"2026-10-12T19:15:00Z","v":23034,"vw":25.076457},{"c":25.11,"h":25.13,"l":25.07,"n":170,"o":25.07,"t":"2026-10-12T19:30:00Z","v":17183,"vw":25.102192},{"c":25.12,"h":25.15,"l":25.095,"n":584,"o":25.115,"t":"2026-10-12T19:45:00Z","v":47752,"vw":25.122828},{"c":25.16,"h":25.16,"l":25.11,"n":120,"o":25.12,"t":"2026-10-12T20:00:00Z","v":15666,"vw":25.126275},{"c":25.12,"h":25.14,"l":25.09,"n":21,"o":25.14,"t":"2026-10-12T20:15:00Z","v":4066,"vw":25.105641},{"c":25.09,"h":25.09,"l":25.09,"n":2,"o":25.09,"t":"2026-10-12T20:30:00Z","v":150,"vw":25.09},{"c":25.044,"h":25.16,"l":25.044,"n":9,"o":25.16,"t":"2026-10-12T20:45:00Z","v":700,"vw":25.109569},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-12T21:15:00Z","v":324,"vw":25.15},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-12T21:45:00Z","v":2400,"vw":25.01},{"c":25.04,"h":25.07,"l":24.96,"n":20,"o":25.07,"t":"2026-10-12T22:00:00Z","v":2235,"vw":25.024286},{"c":25.01,"h":25.0523,"l":25.01,"n":3,"o":25.0523,"t":"2026-10-12T22:15:00Z","v":1200,"vw":25.04775},{"c":24.99,"h":25,"l":24.98,"n":8,"o":24.99,"t":"2026-10-12T22:30:00Z","v":1640,"vw":24.992195},{"c":24.998,"h":25,"l":24.989,"n":13,"o":24.989,"t":"2026-10-12T22:45:00Z","v":3800,"vw":24.998474},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-12T23:30:00Z","v":120,"vw":25.01},{"c":25.05,"h":25.06,"l":25.05,"n":2,"o":25.06,"t":"2026-10-12T23:45:00Z","v":900,"vw":25.052222},{"c":25.26,"h":25.26,"l":25.05,"n":120,"o":25.1,"t":"2026-10-13T08:00:00Z","v":7361,"vw":25.160506},{"c":25.32,"h":25.32,"l":25.2521,"n":13,"o":25.2521,"t":"2026-10-13T08:15:00Z","v":1919,"vw":25.295591},{"c":25.35,"h":25.35,"l":25.3,"n":23,"o":25.31,"t":"2026-10-13T08:30:00Z","v":2505,"vw":25.307704},{"c":25.33,"h":25.41,"l":25.33,"n":23,"o":25.4,"t":"2026-10-13T08:45:00Z","v":1314,"vw":25.389124},{"c":25.39,"h":25.39,"l":25.38,"n":3,"o":25.38,"t":"2026-10-13T09:15:00Z","v":210,"vw":25.385},{"c":25.45,"h":25.45,"l":25.44,"n":39,"o":25.44,"t":"2026-10-13T09:30:00Z","v":7634,"vw":25.449846},{"c":25.49,"h":25.49,"l":25.46,"n":9,"o":25.48,"t":"2026-10-13T09:45:00Z","v":498,"vw":25.477602},{"c":25.55,"h":25.6,"l":25.5,"n":36,"o":25.5,"t":"2026-10-13T10:00:00Z","v":2598,"vw":25.56187},{"c":25.73,"h":25.7301,"l":25.58,"n":127,"o":25.58,"t":"2026-10-13T10:15:00Z","v":20159,"vw":25.67934},{"c":25.75,"h":25.75,"l":25.74,"n":41,"o":25.74,"t":"2026-10-13T10:30:00Z","v":3764,"vw":25.745587},{"c":25.67,"h":25.7,"l":25.67,"n":73,"o":25.68,"t":"2026-10-13T10:45:00Z","v":10313,"vw":25.676222},{"c":25.6159,"h":25.6914,"l":25.6159,"n":251,"o":25.66,"t":"2026-10-13T11:00:00Z","v":39609,"vw":25.665766},{"c":25.6,"h":25.6,"l":25.54,"n":156,"o":25.57,"t":"2026-10-13T11:15:00Z","v":20422,"vw":25.558253},{"c":25.45,"h":25.6038,"l":25.45,"n":59,"o":25.59,"t":"2026-10-13T11:30:00Z","v":5871,"vw":25.508971},{"c":25.56,"h":25.56,"l":25.42,"n":58,"o":25.43,"t":"2026-10-13T11:45:00Z","v":10520,"vw":25.491536},{"c":25.56,"h":25.58,"l":25.43,"n":63,"o":25.58,"t":"2026-10-13T12:00:00Z","v":5373,"vw":25.491829},{"c":25.21,"h":25.56,"l":25.21,"n":150,"o":25.56,"t":"2026-10-13T12:15:00Z","v":13433,"vw":25.322191},{"c":25.26,"h":25.311,"l":25.13,"n":214,"o":25.21,"t":"2026-10-13T12:30:00Z","v":55734,"vw":25.199672},{"c":25.099,"h":25.2,"l":25.04,"n":379,"o":25.2,"t":"2026-10-13T12:45:00Z","v":49654,"vw":25.139748},{"c":25.07,"h":25.1393,"l":24.9884,"n":382,"o":25.09,"t":"2026-10-13T13:00:00Z","v":59315,"vw":25.055984},{"c":24.86,"h":25.1,"l":24.7,"n":571,"o":25.1,"t":"2026-10-13T13:15:00Z","v":85618,"vw":24.848389},{"c":24.66,"h":24.93,"l":24.61,"n":2175,"o":24.81,"t":"2026-10-13T13:30:00Z","v":396425,"vw":24.771905},{"c":24.525,"h":24.665,"l":24.49,"n":1457,"o":24.65,"t":"2026-10-13T13:45:00Z","v":171725,"vw":24.565827},{"c":24.41,"h":24.54,"l":24.405,"n":1140,"o":24.52,"t":"2026-10-13T14:00:00Z","v":146756,"vw":24.48116},{"c":24.29,"h":24.415,"l":24.23,"n":1707,"o":24.405,"t":"2026-10-13T14:15:00Z","v":186829,"vw":24.309345},{"c":24.49,"h":24.585,"l":24.26,"n":1359,"o":24.28,"t":"2026-10-13T14:30:00Z","v":197492,"vw":24.48252},{"c":24.675,"h":24.69,"l":24.455,"n":1378,"o":24.4701,"t":"2026-10-13T14:45:00Z","v":149540,"vw":24.601791},{"c":24.62,"h":24.77,"l":24.59,"n":1140,"o":24.67,"t":"2026-10-13T15:00:00Z","v":136911,"vw":24.693871},{"c":24.56,"h":24.6899,"l":24.52,"n":653,"o":24.63,"t":"2026-10-13T15:15:00Z","v":60022,"vw":24.586466},{"c":24.45,"h":24.605,"l":24.42,"n":693,"o":24.57,"t":"2026-10-13T15:30:00Z","v":79159,"vw":24.491346},{"c":24.455,"h":24.49,"l":24.395,"n":722,"o":24.425,"t":"2026-10-13T15:45:00Z","v":87069,"vw":24.439574},{"c":24.505,"h":24.57,"l":24.43,"n":417,"o":24.46,"t":"2026-10-13T16:00:00Z","v":54735,"vw":24.511461},{"c":24.505,"h":24.54,"l":24.46,"n":698,"o":24.51,"t":"2026-10-13T16:15:00Z","v":62434,"vw":24.501447},{"c":24.44,"h":24.55,"l":24.36,"n":895,"o":24.52,"t":"2026-10-13T16:30:00Z","v":79213,"vw":24.434078},{"c":24.3,"h":24.49,"l":24.2999,"n":743,"o":24.455,"t":"2026-10-13T16:45:00Z","v":76001,"vw":24.404023},{"c":24.315,"h":24.4,"l":24.27,"n":937,"o":24.3,"t":"2026-10-13T17:00:00Z","v":94134,"vw":24.311948},{"c":24.24,"h":24.31,"l":24.18,"n":1348,"o":24.3,"t":"2026-10-13T17:15:00Z","v":142414,"vw":24.249971},{"c":24.1,"h":24.23,"l":24.09,"n":852,"o":24.23,"t":"2026-10-13T17:30:00Z","v":86889,"vw":24.160051},{"c":24.03,"h":24.11,"l":23.96,"n":2063,"o":24.1,"t":"2026-10-13T17:45:00Z","v":295206,"vw":24.013761},{"c":24.13,"h":24.16,"l":23.959,"n":1238,"o":24.04,"t":"2026-10-13T18:00:00Z","v":199185,"vw":24.059028},{"c":24.165,"h":24.215,"l":24.105,"n":1428,"o":24.135,"t":"2026-10-13T18:15:00Z","v":166084,"vw":24.154186},{"c":23.955,"h":24.21,"l":23.94,"n":1014,"o":24.18,"t":"2026-10-13T18:30:00Z","v":137374,"vw":24.040663},{"c":23.885,"h":23.985,"l":23.86,"n":1246,"o":23.955,"t":"2026-10-13T18:45:00Z","v":169491,"vw":23.93057},{"c":23.8999,"h":23.91,"l":23.83,"n":1011,"o":23.88,"t":"2026-10-13T19:00:00Z","v":149405,"vw":23.871096},{"c":23.855,"h":23.92,"l":23.83,"n":457,"o":23.9,"t":"2026-10-13T19:15:00Z","v":94055,"vw":23.874043},{"c":23.825,"h":23.85,"l":23.79,"n":695,"o":23.85,"t":"2026-10-13T19:30:00Z","v":154128,"vw":23.815023},{"c":23.83,"h":23.865,"l":23.81,"n":1459,"o":23.825,"t":"2026-10-13T19:45:00Z","v":207313,"vw":23.837235},{"c":23.8093,"h":23.85,"l":23.7,"n":188,"o":23.85,"t":"2026-10-13T20:00:00Z","v":24056,"vw":23.740282},{"c":23.7743,"h":23.82,"l":23.765,"n":43,"o":23.82,"t":"2026-10-13T20:15:00Z","v":7799,"vw":23.79617},{"c":23.819,"h":23.829,"l":23.8,"n":11,"o":23.8,"t":"2026-10-13T20:30:00Z","v":2833,"vw":23.817485},{"c":23.79,"h":23.83,"l":23.7214,"n":177,"o":23.83,"t":"2026-10-13T20:45:00Z","v":13493,"vw":23.787592},{"c":23.82,"h":23.83,"l":23.82,"n":12,"o":23.8278,"t":"2026-10-13T21:00:00Z","v":2735,"vw":23.829067},{"c":23.82,"h":23.82,"l":23.82,"n":17,"o":23.82,"t":"2026-10-13T21:15:00Z","v":2010,"vw":23.82},{"c":23.8731,"h":23.8731,"l":23.83,"n":34,"o":23.83,"t":"2026-10-13T21:30:00Z","v":6255,"vw":23.831748},{"c":23.85,"h":23.85,"l":23.81,"n":9,"o":23.81,"t":"2026-10-13T21:45:00Z","v":3256,"vw":23.835},{"c":23.8,"h":23.85,"l":23.8,"n":27,"o":23.82,"t":"2026-10-13T22:00:00Z","v":5005,"vw":23.823776},{"c":23.8,"h":23.8096,"l":23.79,"n":20,"o":23.79,"t":"2026-10-13T22:15:00Z","v":5484,"vw":23.800015},{"c":23.78,"h":23.81,"l":23.77,"n":42,"o":23.8,"t":"2026-10-13T22:30:00Z","v":10343,"vw":23.796568},{"c":23.74,"h":23.77,"l":23.74,"n":75,"o":23.77,"t":"2026-10-13T22:45:00Z","v":11185,"vw":23.761077},{"c":23.76,"h":23.76,"l":23.7503,"n":28,"o":23.7504,"t":"2026-10-13T23:00:00Z","v":2234,"vw":23.757982},{"c":23.75,"h":23.76,"l":23.75,"n":6,"o":23.7596,"t":"2026-10-13T23:15:00Z","v":2321,"vw":23.750934},{"c":23.75,"h":23.76,"l":23.75,"n":7,"o":23.76,"t":"2026-10-13T23:30:00Z","v":255,"vw":23.754},{"c":23.7877,"h":23.8,"l":23.75,"n":46,"o":23.788,"t":"2026-10-13T23:45:00Z","v":6479,"vw":23.782072},{"c":23.804,"h":23.91,"l":23.71,"n":162,"o":23.71,"t":"2026-10-14T08:00:00Z","v":19814,"vw":23.805749},{"c":23.8484,"h":23.8484,"l":23.74,"n":3,"o":23.74,"t":"2026-10-14T08:15:00Z","v":350,"vw":23.812267},{"c":23.8,"h":23.85,"l":23.78,"n":54,"o":23.84,"t":"2026-10-14T08:30:00Z","v":3599,"vw":23.803851},{"c":23.775,"h":23.775,"l":23.77,"n":11,"o":23.77,"t":"2026-10-14T08:45:00Z","v":690,"vw":23.770975},{"c":23.88,"h":23.9279,"l":23.83,"n":168,"o":23.83,"t":"2026-10-14T09:15:00Z","v":11810,"vw":23.867034},{"c":23.9,"h":23.9,"l":23.83,"n":65,"o":23.885,"t":"2026-10-14T09:30:00Z","v":5444,"vw":23.885876},{"c":23.95,"h":23.95,"l":23.9,"n":9,"o":23.9,"t":"2026-10-14T09:45:00Z","v":949,"vw":23.914344},{"c":23.88,"h":23.95,"l":23.88,"n":25,"o":23.931,"t":"2026-10-14T10:00:00Z","v":2490,"vw":23.926759},{"c":23.98,"h":23.98,"l":23.9,"n":8,"o":23.9,"t":"2026-10-14T10:15:00Z","v":1565,"vw":23.962857},{"c":24,"h":24,"l":23.95,"n":32,"o":23.95,"t":"2026-10-14T10:30:00Z","v":1541,"vw":23.995122},{"c":24.07,"h":24.09,"l":24.03,"n":40,"o":24.03,"t":"2026-10-14T10:45:00Z","v":5386,"vw":24.079326},{"c":24.22,"h":24.28,"l":24.06,"n":328,"o":24.12,"t":"2026-10-14T11:00:00Z","v":60538,"vw":24.170349},{"c":24.2516,"h":24.305,"l":24.18,"n":174,"o":24.21,"t":"2026-10-14T11:15:00Z","v":43009,"vw":24.23163},{"c":24.35,"h":24.35,"l":24.2,"n":157,"o":24.2685,"t":"2026-10-14T11:30:00Z","v":23817,"vw":24.292543},{"c":24.26,"h":24.35,"l":24.09,"n":224,"o":24.35,"t":"2026-10-14T11:45:00Z","v":46324,"vw":24.218378},{"c":24.31,"h":24.38,"l":24.1362,"n":264,"o":24.23,"t":"2026-10-14T12:00:00Z","v":45325,"vw":24.306038},{"c":24.25,"h":24.31,"l":24.15,"n":145,"o":24.23,"t":"2026-10-14T12:15:00Z","v":12606,"vw":24.265597},{"c":24.32,"h":24.32,"l":24.12,"n":872,"o":24.16,"t":"2026-10-14T12:30:00Z","v":101373,"vw":24.24173},{"c":24.39,"h":24.39,"l":24.27,"n":297,"o":24.33,"t":"2026-10-14T12:45:00Z","v":31633,"vw":24.343496},{"c":24.28,"h":24.4,"l":24.22,"n":366,"o":24.35,"t":"2026-10-14T13:00:00Z","v":70687,"vw":24.338503},{"c":24.26,"h":24.3,"l":24.14,"n":97,"o":24.29,"t":"2026-10-14T13:15:00Z","v":8764,"vw":24.21412},{"c":24.38,"h":24.445,"l":24.1928,"n":1525,"o":24.25,"t":"2026-10-14T13:30:00Z","v":394990,"vw":24.361886},{"c":24.43,"h":24.44,"l":24.34,"n":2116,"o":24.38,"t":"2026-10-14T13:45:00Z","v":409409,"vw":24.381664},{"c":24.54,"h":24.545,"l":24.405,"n":1599,"o":24.43,"t":"2026-10-14T14:00:00Z","v":190045,"vw":24.497392},{"c":24.72,"h":24.76,"l":24.53,"n":1931,"o":24.54,"t":"2026-10-14T14:15:00Z","v":238225,"vw":24.663206},{"c":24.74,"h":24.79,"l":24.685,"n":1771,"o":24.735,"t":"2026-10-14T14:30:00Z","v":247701,"vw":24.736268},{"c":24.595,"h":24.765,"l":24.54,"n":1737,"o":24.73,"t":"2026-10-14T14:45:00Z","v":193141,"vw":24.671735},{"c":24.5,"h":24.61,"l":24.455,"n":1320,"o":24.59,"t":"2026-10-14T15:00:00Z","v":193955,"vw":24.531777},{"c":24.4872,"h":24.57,"l":24.46,"n":805,"o":24.5,"t":"2026-10-14T15:15:00Z","v":112109,"vw":24.50307},{"c":24.61,"h":24.65,"l":24.49,"n":745,"o":24.49,"t":"2026-10-14T15:30:00Z","v":83036,"vw":24.576453},{"c":24.59,"h":24.61,"l":24.54,"n":505,"o":24.6,"t":"2026-10-14T15:45:00Z","v":58030,"vw":24.572916},{"c":24.625,"h":24.65,"l":24.57,"n":643,"o":24.58,"t":"2026-10-14T16:00:00Z","v":68787,"vw":24.615049},{"c":24.77,"h":24.78,"l":24.595,"n":953,"o":24.6184,"t":"2026-10-14T16:15:00Z","v":104570,"vw":24.703706},{"c":24.72,"h":24.8,"l":24.715,"n":829,"o":24.77,"t":"2026-10-14T16:30:00Z","v":168341,"vw":24.758728},{"c":24.72,"h":24.73,"l":24.645,"n":613,"o":24.72,"t":"2026-10-14T16:45:00Z","v":74581,"vw":24.691618},{"c":24.7,"h":24.8069,"l":24.63,"n":1246,"o":24.725,"t":"2026-10-14T17:00:00Z","v":152837,"vw":24.741386},{"c":24.715,"h":24.8,"l":24.68,"n":821,"o":24.705,"t":"2026-10-14T17:15:00Z","v":73398,"vw":24.731709},{"c":24.66,"h":24.73,"l":24.605,"n":1569,"o":24.73,"t":"2026-10-14T17:30:00Z","v":164177,"vw":24.659923},{"c":24.48,"h":24.73,"l":24.48,"n":1418,"o":24.67,"t":"2026-10-14T17:45:00Z","v":123134,"vw":24.584814},{"c":24.39,"h":24.5,"l":24.37,"n":1383,"o":24.495,"t":"2026-10-14T18:00:00Z","v":142918,"vw":24.43657},{"c":24.39,"h":24.4999,"l":24.34,"n":1552,"o":24.39,"t":"2026-10-14T18:15:00Z","v":153823,"vw":24.412911},{"c":24.37,"h":24.43,"l":24.29,"n":907,"o":24.39,"t":"2026-10-14T18:30:00Z","v":95853,"vw":24.365083},{"c":24.43,"h":24.46,"l":24.37,"n":479,"o":24.39,"t":"2026-10-14T18:45:00Z","v":78891,"vw":24.4256},{"c":24.44,"h":24.47,"l":24.4131,"n":251,"o":24.43,"t":"2026-10-14T19:00:00Z","v":76858,"vw":24.434985},{"c":24.6,"h":24.625,"l":24.43,"n":509,"o":24.46,"t":"2026-10-14T19:15:00Z","v":71057,"vw":24.526456},{"c":24.641,"h":24.655,"l":24.585,"n":701,"o":24.61,"t":"2026-10-14T19:30:00Z","v":138249,"vw":24.623697},{"c":24.23,"h":24.755,"l":23.78,"n":15080,"o":24.645,"t":"2026-10-14T19:45:00Z","v":2118408,"vw":24.169148},{"c":24.39,"h":24.39,"l":24.06,"n":452,"o":24.21,"t":"2026-10-14T20:00:00Z","v":70980,"vw":24.222339},{"c":24.2,"h":24.42,"l":24.2,"n":90,"o":24.42,"t":"2026-10-14T20:15:00Z","v":14481,"vw":24.314811},{"c":24.12,"h":24.16,"l":23.92,"n":218,"o":24.16,"t":"2026-10-14T20:30:00Z","v":52459,"vw":24.013745},{"c":24,"h":24.2,"l":23.97,"n":169,"o":24.1088,"t":"2026-10-14T20:45:00Z","v":26710,"vw":24.047483},{"c":24.06,"h":24.06,"l":23.98,"n":9,"o":23.98,"t":"2026-10-14T21:00:00Z","v":1757,"vw":24.007556},{"c":24.01,"h":24.05,"l":24.01,"n":5,"o":24.05,"t":"2026-10-14T21:15:00Z","v":841,"vw":24.029816},{"c":24.1,"h":24.1,"l":24,"n":5,"o":24,"t":"2026-10-14T21:30:00Z","v":3249,"vw":24.030864},{"c":24.0986,"h":24.1,"l":24.0316,"n":16,"o":24.05,"t":"2026-10-14T22:00:00Z","v":5313,"vw":24.086329},{"c":23.9979,"h":24.04,"l":23.96,"n":21,"o":24.04,"t":"2026-10-14T22:15:00Z","v":12143,"vw":24.008095},{"c":24.01,"h":24.05,"l":24.01,"n":3,"o":24.05,"t":"2026-10-14T22:30:00Z","v":375,"vw":24.038571},{"c":23.99,"h":24,"l":23.99,"n":7,"o":24,"t":"2026-10-14T22:45:00Z","v":413,"vw":23.99369},{"c":24.0676,"h":24.0676,"l":24.019,"n":3,"o":24.019,"t":"2026-10-14T23:00:00Z","v":503,"vw":24.028952},{"c":24.11,"h":24.1196,"l":24.07,"n":43,"o":24.07,"t":"2026-10-14T23:15:00Z","v":11228,"vw":24.076443},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-14T23:30:00Z","v":100,"vw":24.1},{"c":24,"h":24.06,"l":24,"n":6,"o":24.06,"t":"2026-10-14T23:45:00Z","v":1690,"vw":24.041904},{"c":24.22,"h":24.24,"l":24.06,"n":116,"o":24.103,"t":"2026-10-15T08:00:00Z","v":12993,"vw":24.167828},{"c":24.07,"h":24.1,"l":24.07,"n":21,"o":24.1,"t":"2026-10-15T08:15:00Z","v":978,"vw":24.087719},{"c":24.04,"h":24.07,"l":24.04,"n":21,"o":24.07,"t":"2026-10-15T08:45:00Z","v":1835,"vw":24.047507},{"c":24.12,"h":24.15,"l":24.05,"n":50,"o":24.05,"t":"2026-10-15T09:00:00Z","v":4045,"vw":24.121848},{"c":24.05,"h":24.12,"l":24.05,"n":40,"o":24.12,"t":"2026-10-15T09:15:00Z","v":3328,"vw":24.090442},{"c":24.1245,"h":24.1245,"l":24.1245,"n":1,"o":24.1245,"t":"2026-10-15T09:30:00Z","v":100,"vw":24.1245},{"c":24.16,"h":24.18,"l":24.12,"n":9,"o":24.12,"t":"2026-10-15T10:00:00Z","v":2304,"vw":24.143626},{"c":24.231,"h":24.27,"l":24.13,"n":55,"o":24.158,"t":"2026-10-15T10:15:00Z","v":4293,"vw":24.205585},{"c":24.23,"h":24.2779,"l":24.22,"n":71,"o":24.23,"t":"2026-10-15T10:30:00Z","v":11918,"vw":24.24423},{"c":24.21,"h":24.24,"l":24.21,"n":11,"o":24.24,"t":"2026-10-15T10:45:00Z","v":1600,"vw":24.212102},{"c":24.17,"h":24.18,"l":24.17,"n":5,"o":24.18,"t":"2026-10-15T11:00:00Z","v":460,"vw":24.17352},{"c":24.2911,"h":24.31,"l":24.22,"n":93,"o":24.22,"t":"2026-10-15T11:15:00Z","v":16989,"vw":24.287135},{"c":24.1724,"h":24.34,"l":24.1724,"n":138,"o":24.3,"t":"2026-10-15T11:30:00Z","v":26257,"vw":24.272807},{"c":24.18,"h":24.2954,"l":24.18,"n":42,"o":24.23,"t":"2026-10-15T11:45:00Z","v":5939,"vw":24.260441},{"c":24.1727,"h":24.2,"l":23.8687,"n":391,"o":24.14,"t":"2026-10-15T12:00:00Z","v":46922,"vw":24.000169},{"c":24.5,"h":24.5,"l":24.12,"n":488,"o":24.12,"t":"2026-10-15T12:15:00Z","v":107819,"vw":24.281254},{"c":24.48,"h":24.52,"l":24.28,"n":275,"o":24.46,"t":"2026-10-15T12:30:00Z","v":39877,"vw":24.424913},{"c":24.49,"h":24.5,"l":24.35,"n":128,"o":24.458,"t":"2026-10-15T12:45:00Z","v":29620,"vw":24.448492},{"c":24.33,"h":24.44,"l":24.3,"n":104,"o":24.41,"t":"2026-10-15T13:00:00Z","v":5517,"vw":24.361081},{"c":24.5,"h":24.57,"l":24.3,"n":107,"o":24.3,"t":"2026-10-15T13:15:00Z","v":9212,"vw":24.493639},{"c":24.51,"h":24.58,"l":24.39,"n":791,"o":24.42,"t":"2026-10-15T13:30:00Z","v":84734,"vw":24.473729},{"c":24.55,"h":24.74,"l":24.46,"n":1951,"o":24.52,"t":"2026-10-15T13:45:00Z","v":195774,"vw":24.62019},{"c":24.66,"h":24.69,"l":24.45,"n":1604,"o":24.56,"t":"2026-10-15T14:00:00Z","v":133192,"vw":24.547998},{"c":24.655,"h":24.7,"l":24.56,"n":1262,"o":24.65,"t":"2026-10-15T14:15:00Z","v":99682,"vw":24.62751},{"c":24.55,"h":24.65,"l":24.2,"n":4609,"o":24.6,"t":"2026-10-15T14:30:00Z","v":531057,"vw":24.503528},{"c":24.71,"h":24.775,"l":24.43,"n":1810,"o":24.52,"t":"2026-10-15T14:45:00Z","v":216177,"vw":24.652319},{"c":24.755,"h":24.78,"l":24.5,"n":1473,"o":24.705,"t":"2026-10-15T15:00:00Z","v":138094,"vw":24.616485},{"c":24.835,"h":24.885,"l":24.74,"n":1344,"o":24.77,"t":"2026-10-15T15:15:00Z","v":166883,"vw":24.798588},{"c":24.87,"h":24.89,"l":24.56,"n":1139,"o":24.84,"t":"2026-10-15T15:30:00Z","v":99802,"vw":24.715898},{"c":24.95,"h":24.98,"l":24.865,"n":1108,"o":24.87,"t":"2026-10-15T15:45:00Z","v":114798,"vw":24.923491},{"c":24.9325,"h":24.97,"l":24.88,"n":612,"o":24.93,"t":"2026-10-15T16:00:00Z","v":70076,"vw":24.933666},{"c":25.055,"h":25.09,"l":24.92,"n":1186,"o":24.945,"t":"2026-10-15T16:15:00Z","v":113585,"vw":25.000232},{"c":25.173,"h":25.23,"l":25.02,"n":1149,"o":25.09,"t":"2026-10-15T16:30:00Z","v":148033,"vw":25.12205},{"c":25.09,"h":25.19,"l":25.09,"n":634,"o":25.17,"t":"2026-10-15T16:45:00Z","v":100187,"vw":25.14681},{"c":25.0826,"h":25.1,"l":25.06,"n":188,"o":25.06,"t":"2026-10-15T18:00:00Z","v":20651,"vw":25.08491},{"c":25.02,"h":25.14,"l":24.96,"n":1204,"o":25.09,"t":"2026-10-15T18:15:00Z","v":104608,"vw":25.056939},{"c":25.05,"h":25.1,"l":24.88,"n":1038,"o":25.02,"t":"2026-10-15T18:30:00Z","v":102280,"vw":24.981502},{"c":24.98,"h":25.1,"l":24.97,"n":620,"o":25.04,"t":"2026-10-15T18:45:00Z","v":51057,"vw":25.024332},{"c":24.8787,"h":24.96,"l":24.86,"n":476,"o":24.955,"t":"2026-10-15T19:00:00Z","v":61256,"vw":24.912316},{"c":24.93,"h":25.02,"l":24.8741,"n":503,"o":24.88,"t":"2026-10-15T19:15:00Z","v":54470,"vw":24.942638},{"c":24.86,"h":24.96,"l":24.855,"n":315,"o":24.935,"t":"2026-10-15T19:30:00Z","v":39413,"vw":24.910707},{"c":24.9,"h":24.92,"l":24.8499,"n":964,"o":24.855,"t":"2026-10-15T19:45:00Z","v":76359,"vw":24.880774},{"c":24.99,"h":24.99,"l":24.88,"n":37,"o":24.88,"t":"2026-10-15T20:00:00Z","v":5681,"vw":24.893702},{"c":24.95,"h":24.95,"l":24.95,"n":7,"o":24.95,"t":"2026-10-15T20:15:00Z","v":351,"vw":24.95}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.16306092371377767,"strike":30.26121847427555,"iv":2.7641701870818842,"gamma":0.05047090096309127,"theta":-0.3254028493923711,"vega":0.0022597146524567704,"rho":0.00006219173978651887,"breakevenPct":21.940999591139608},{"delta":0.15,"premium":0.43591245792696365,"strike":32.17155780040821,"iv":4.222989007665804,"gamma":0.05123592271935498,"theta":-0.6870832067211932,"vega":0.002989866458704851,"rho":0.00008876284496957688,"breakevenPct":30.69126356046161},{"delta":0.2,"premium":0.5405467756026423,"strike":30.98530142978468,"iv":4.034304565151514,"gamma":0.07855097571534056,"theta":-0.7564601338430132,"vega":0.0036105460516112674,"rho":0.00011930754474727924,"breakevenPct":26.35610503161252},{"delta":0.25,"premium":1.075,"strike":33.21253862466551,"iv":6.555030638255274,"gamma":0.037595535841157934,"theta":-1.377063052786772,"vega":0.004098528259435779,"rho":0.00013796055402264434,"breakevenPct":37.425004507677436},{"delta":0.3,"premium":0.7834877673079604,"strike":28.73325919580582,"iv":3.834639896894318,"gamma":0.1401686709431876,"theta":-0.86231053498203,"vega":0.004482821791258893,"rho":0.00017844302424879847,"breakevenPct":18.303595042540206},{"delta":0.35,"premium":0.27863636363636357,"strike":25.44272727272727,"iv":0.9123096363636364,"gamma":0.3079418181818182,"theta":-0.21966690909090908,"vega":0.004757272727272727,"rho":0.00022423637240528396,"breakevenPct":3.091637821096742},{"delta":0.4,"premium":0.35439393939393943,"strike":25.291212121212123,"iv":0.9435520606060607,"gamma":0.306729696969697,"theta":-0.23439418181818183,"vega":0.004908787878787879,"rho":0.0002559343877237931,"breakevenPct":2.7880002429100657},{"delta":0.45,"premium":0.4301515151515152,"strike":25.13969696969697,"iv":0.9747944848484849,"gamma":0.30551757575757577,"theta":-0.24912145454545453,"vega":0.00506030303030303,"rho":0.00028763240304230224,"breakevenPct":2.484362664723389},{"delta":0.5,"premium":0.5159423407917384,"strike":24.983218588640277,"iv":1.0171493115318417,"gamma":0.30117796901893285,"theta":-0.265747504302926,"vega":0.00519328743545611,"rho":0.000319070744706917,"breakevenPct":2.201045809346752},{"delta":0.55,"premium":0.7203313253012051,"strike":24.768072289156628,"iv":1.19085843373494,"gamma":0.2598698795180722,"theta":-0.3048180722891567,"vega":0.00510722891566265,"rho":0.0003474396106165238,"breakevenPct":2.157930318468267},{"delta":0.6,"premium":0.9247203098106713,"strike":24.55292598967298,"iv":1.364567555938038,"gamma":0.2185617900172117,"theta":-0.34388864027538724,"vega":0.005021170395869191,"rho":0.0003758084765261306,"breakevenPct":2.114814827589783},{"delta":0.65,"premium":1.2340505587153636,"strike":24.190685900041355,"iv":1.4955956692729482,"gamma":0.18991348379776407,"theta":-0.3450500751049651,"vega":0.004679208236663693,"rho":0.00040089711743525477,"breakevenPct":1.9027513377022933},{"delta":0.7,"premium":1.5776189389744653,"strike":23.780454998239446,"iv":1.6126986789187676,"gamma":0.16539555780010373,"theta":-0.3338432781619481,"vega":0.004253754969639413,"rho":0.0004249155523097387,"breakevenPct":1.6355668826208851},{"delta":0.75,"premium":1.9211873192335678,"strike":23.370224096437532,"iv":1.7298016885645873,"gamma":0.1408776318024434,"theta":-0.322636481218931,"vega":0.003828301702615133,"rho":0.0004489339871842226,"breakevenPct":1.3683824275394763},{"delta":0.8,"premium":2.2647556994926705,"strike":22.95999319463562,"iv":1.846904698210407,"gamma":0.11635970580478301,"theta":-0.31142968427591394,"vega":0.0034028484355908524,"rho":0.00047295242205870657,"breakevenPct":1.1011979724580672},{"delta":0.85,"premium":2.608324079751772,"strike":22.549762292833705,"iv":1.9640077078562264,"gamma":0.09184177980712269,"theta":-0.30022288733289687,"vega":0.0029773951685665733,"rho":0.0004969708569331904,"breakevenPct":0.834013517376659},{"delta":0.9,"premium":2.090004796096611,"strike":22.94799616312271,"iv":1.2960823597628268,"gamma":0.10448690480483824,"theta":-0.1532974473533686,"vega":0.0022754873504440163,"rho":0.000545740372142691,"breakevenPct":0.3527092553880621}],"put":[{"delta":0.1,"premium":0.10336942604028114,"strike":22.621740986129584,"iv":1.5660365316281837,"gamma":0.096210275043347,"theta":-0.18489326419046087,"vega":0.00226247080088781,"rho":-0.00006960619106171518,"breakevenPct":9.746005771185152},{"delta":0.15,"premium":0.2,"strike":22.60410922411667,"iv":1.9262439492400882,"gamma":0.09544267562661557,"theta":-0.294129792551882,"vega":0.0030021371984755136,"rho":-0.0001055264990061532,"breakevenPct":10.20397104562457},{"delta":0.2,"premium":1.0344766206258027,"strike":20.16209351749679,"iv":6.089051984928767,"gamma":0.03984024653973149,"theta":-1.1278573784610242,"vega":0.003610900712152523,"rho":-0.00016100890909434096,"breakevenPct":23.33620482216037},{"delta":0.25,"premium":0.3531561903135284,"strike":23.49984877423744,"iv":1.8378657528693223,"gamma":0.18471791688261524,"theta":-0.36638854570323565,"vega":0.004126772056596304,"rho":-0.0001749485815504323,"breakevenPct":7.227685034373103},{"delta":0.3,"premium":0.3208505367464905,"strike":24.177126341866227,"iv":1.2205784475639967,"gamma":0.21487919075144507,"theta":-0.2730385631709331,"vega":0.004483402146985962,"rho":-0.00020754473881789346,"breakevenPct":4.383664107736526},{"delta":0.35,"premium":0.40342691990090834,"strike":24.383567299752272,"iv":1.247126754748142,"gamma":0.22499479768786126,"theta":-0.29814178364987615,"vega":0.004813707679603633,"rho":-0.00024342722602702492,"breakevenPct":3.8872129064073597},{"delta":0.4,"premium":0.4673566878980892,"strike":24.586783439490446,"iv":1.21813550955414,"gamma":0.2432141719745223,"theta":-0.3034654458598726,"vega":0.005034713375796179,"rho":-0.00027886068948011083,"breakevenPct":3.328950895421411},{"delta":0.45,"premium":0.5071656050955414,"strike":24.785828025477706,"iv":1.1172995222929936,"gamma":0.27191640127388533,"theta":-0.28320270700636946,"vega":0.005114331210191083,"rho":-0.00031371330568913776,"breakevenPct":2.6907317820354058},{"delta":0.5,"premium":0.5469745222929937,"strike":24.98487261146497,"iv":1.0164635350318472,"gamma":0.3006186305732484,"theta":-0.26293996815286624,"vega":0.005193949044585987,"rho":-0.0003485659218981647,"breakevenPct":2.052512668649401},{"delta":0.55,"premium":1.3495036069703095,"strike":25.456859203983033,"iv":2.0735383094436894,"gamma":0.15488477493709332,"theta":-0.5398100018247208,"vega":0.005107506940644582,"rho":-0.00040314014561380613,"breakevenPct":3.3773322765021065},{"delta":0.6,"premium":2.257658546528234,"strike":26.38228720161932,"iv":2.572558017413401,"gamma":0.12314896473061558,"theta":-0.6204784440221718,"vega":0.004856171065329775,"rho":-0.0004607000501497734,"breakevenPct":3.308101582801254},{"delta":0.65,"premium":3.169913603064165,"strike":27.348915076094478,"iv":3.0091272037240206,"gamma":0.1036821236621986,"theta":-0.6800550950033345,"vega":0.004590378134221707,"rho":-0.0005183903015121543,"breakevenPct":3.090174456792324},{"delta":0.7,"premium":4.082168659600094,"strike":28.315542950569636,"iv":3.44569639003464,"gamma":0.08421528259378167,"theta":-0.7396317459844971,"vega":0.004324585203113639,"rho":-0.0005760805528745351,"breakevenPct":2.8722473307833947},{"delta":0.75,"premium":4.994423716136025,"strike":29.282170825044794,"iv":3.88226557634526,"gamma":0.0647484415253647,"theta":-0.7992083969656598,"vega":0.004058792272005571,"rho":-0.0006337708042369161,"breakevenPct":2.6543202047744643},{"delta":0.8,"premium":5.643716041798709,"strike":30.088933370989828,"iv":3.8436148246040984,"gamma":0.05881243492585135,"theta":-0.7109832071883728,"vega":0.003610192034315976,"rho":-0.0006844576121557161,"breakevenPct":2.0231770373101465},{"delta":0.85,"premium":6.021156574588055,"strike":30.67028858012379,"iv":3.2209961382469325,"gamma":0.09586406313591485,"theta":-0.5108340413354682,"vega":0.0030054918301726276,"rho":-0.0007279002786994017,"breakevenPct":1.2058837453477544},{"delta":0.9,"premium":1.7249277266046663,"strike":26.61979371044283,"iv":0.9457916073778203,"gamma":0.1488500407772716,"theta":-0.10702505531917961,"vega":0.0023094772625004583,"rho":-0.0006483170408754081,"breakevenPct":0.22097802068872252}]},"raw":{"call":[{"delta":0.1,"premium":0.16306092371377767,"strike":30.26121847427555,"iv":2.7641701870818842,"gamma":0.05047090096309127,"theta":-0.3254028493923711,"vega":0.0022597146524567704,"rho":0.00006219173978651887,"breakevenPct":21.940999591139608},{"delta":0.15,"premium":0.43591245792696365,"strike":32.17155780040821,"iv":4.222989007665804,"gamma":0.05123592271935498,"theta":-0.6870832067211932,"vega":0.002989866458704851,"rho":0.00008876284496957688,"breakevenPct":30.69126356046161},{"delta":0.2,"premium":0.5405467756026423,"strike":30.98530142978468,"iv":4.034304565151514,"gamma":0.07855097571534056,"theta":-0.7564601338430132,"vega":0.0036105460516112674,"rho":0.00011930754474727924,"breakevenPct":26.35610503161252},{"delta":0.25,"premium":1.075,"strike":33.21253862466551,"iv":6.555030638255274,"gamma":0.037595535841157934,"theta":-1.377063052786772,"vega":0.004098528259435779,"rho":0.00013796055402264434,"breakevenPct":37.425004507677436},{"delta":0.3,"premium":0.7834877673079604,"strike":28.73325919580582,"iv":3.834639896894318,"gamma":0.1401686709431876,"theta":-0.86231053498203,"vega":0.004482821791258893,"rho":0.00017844302424879847,"breakevenPct":18.303595042540206},{"delta":0.35,"premium":0.27863636363636357,"strike":25.44272727272727,"iv":0.9123096363636364,"gamma":0.3079418181818182,"theta":-0.21966690909090908,"vega":0.004757272727272727,"rho":0.00022423637240528396,"breakevenPct":3.091637821096742},{"delta":0.4,"premium":0.35439393939393943,"strike":25.291212121212123,"iv":0.9435520606060607,"gamma":0.306729696969697,"theta":-0.23439418181818183,"vega":0.004908787878787879,"rho":0.0002559343877237931,"breakevenPct":2.7880002429100657},{"delta":0.45,"premium":0.4301515151515152,"strike":25.13969696969697,"iv":0.9747944848484849,"gamma":0.30551757575757577,"theta":-0.24912145454545453,"vega":0.00506030303030303,"rho":0.00028763240304230224,"breakevenPct":2.484362664723389},{"delta":0.5,"premium":0.5159423407917384,"strike":24.983218588640277,"iv":1.0171493115318417,"gamma":0.30117796901893285,"theta":-0.265747504302926,"vega":0.00519328743545611,"rho":0.000319070744706917,"breakevenPct":2.201045809346752},{"delta":0.55,"premium":0.7203313253012051,"strike":24.768072289156628,"iv":1.19085843373494,"gamma":0.2598698795180722,"theta":-0.3048180722891567,"vega":0.00510722891566265,"rho":0.0003474396106165238,"breakevenPct":2.157930318468267},{"delta":0.6,"premium":0.9247203098106713,"strike":24.55292598967298,"iv":1.364567555938038,"gamma":0.2185617900172117,"theta":-0.34388864027538724,"vega":0.005021170395869191,"rho":0.0003758084765261306,"breakevenPct":2.114814827589783},{"delta":0.65,"premium":1.2340505587153636,"strike":24.190685900041355,"iv":1.4955956692729482,"gamma":0.18991348379776407,"theta":-0.3450500751049651,"vega":0.004679208236663693,"rho":0.00040089711743525477,"breakevenPct":1.9027513377022933},{"delta":0.7,"premium":1.5776189389744653,"strike":23.780454998239446,"iv":1.6126986789187676,"gamma":0.16539555780010373,"theta":-0.3338432781619481,"vega":0.004253754969639413,"rho":0.0004249155523097387,"breakevenPct":1.6355668826208851},{"delta":0.75,"premium":1.9211873192335678,"strike":23.370224096437532,"iv":1.7298016885645873,"gamma":0.1408776318024434,"theta":-0.322636481218931,"vega":0.003828301702615133,"rho":0.0004489339871842226,"breakevenPct":1.3683824275394763},{"delta":0.8,"premium":2.2647556994926705,"strike":22.95999319463562,"iv":1.846904698210407,"gamma":0.11635970580478301,"theta":-0.31142968427591394,"vega":0.0034028484355908524,"rho":0.00047295242205870657,"breakevenPct":1.1011979724580672},{"delta":0.85,"premium":2.608324079751772,"strike":22.549762292833705,"iv":1.9640077078562264,"gamma":0.09184177980712269,"theta":-0.30022288733289687,"vega":0.0029773951685665733,"rho":0.0004969708569331904,"breakevenPct":0.834013517376659},{"delta":0.9,"premium":2.090004796096611,"strike":22.94799616312271,"iv":1.2960823597628268,"gamma":0.10448690480483824,"theta":-0.1532974473533686,"vega":0.0022754873504440163,"rho":0.000545740372142691,"breakevenPct":0.3527092553880621}],"put":[{"delta":0.1,"premium":0.10336942604028114,"strike":22.621740986129584,"iv":1.5660365316281837,"gamma":0.096210275043347,"theta":-0.18489326419046087,"vega":0.00226247080088781,"rho":-0.00006960619106171518,"breakevenPct":9.746005771185152},{"delta":0.15,"premium":0.2,"strike":22.60410922411667,"iv":1.9262439492400882,"gamma":0.09544267562661557,"theta":-0.294129792551882,"vega":0.0030021371984755136,"rho":-0.0001055264990061532,"breakevenPct":10.20397104562457},{"delta":0.2,"premium":1.0344766206258027,"strike":20.16209351749679,"iv":6.089051984928767,"gamma":0.03984024653973149,"theta":-1.1278573784610242,"vega":0.003610900712152523,"rho":-0.00016100890909434096,"breakevenPct":23.33620482216037},{"delta":0.25,"premium":0.3531561903135284,"strike":23.49984877423744,"iv":1.8378657528693223,"gamma":0.18471791688261524,"theta":-0.36638854570323565,"vega":0.004126772056596304,"rho":-0.0001749485815504323,"breakevenPct":7.227685034373103},{"delta":0.3,"premium":0.3208505367464905,"strike":24.177126341866227,"iv":1.2205784475639967,"gamma":0.21487919075144507,"theta":-0.2730385631709331,"vega":0.004483402146985962,"rho":-0.00020754473881789346,"breakevenPct":4.383664107736526},{"delta":0.35,"premium":0.40342691990090834,"strike":24.383567299752272,"iv":1.247126754748142,"gamma":0.22499479768786126,"theta":-0.29814178364987615,"vega":0.004813707679603633,"rho":-0.00024342722602702492,"breakevenPct":3.8872129064073597},{"delta":0.4,"premium":0.4673566878980892,"strike":24.586783439490446,"iv":1.21813550955414,"gamma":0.2432141719745223,"theta":-0.3034654458598726,"vega":0.005034713375796179,"rho":-0.00027886068948011083,"breakevenPct":3.328950895421411},{"delta":0.45,"premium":0.5071656050955414,"strike":24.785828025477706,"iv":1.1172995222929936,"gamma":0.27191640127388533,"theta":-0.28320270700636946,"vega":0.005114331210191083,"rho":-0.00031371330568913776,"breakevenPct":2.6907317820354058},{"delta":0.5,"premium":0.5469745222929937,"strike":24.98487261146497,"iv":1.0164635350318472,"gamma":0.3006186305732484,"theta":-0.26293996815286624,"vega":0.005193949044585987,"rho":-0.0003485659218981647,"breakevenPct":2.052512668649401},{"delta":0.55,"premium":1.3495036069703095,"strike":25.456859203983033,"iv":2.0735383094436894,"gamma":0.15488477493709332,"theta":-0.5398100018247208,"vega":0.005107506940644582,"rho":-0.00040314014561380613,"breakevenPct":3.3773322765021065},{"delta":0.6,"premium":2.257658546528234,"strike":26.38228720161932,"iv":2.572558017413401,"gamma":0.12314896473061558,"theta":-0.6204784440221718,"vega":0.004856171065329775,"rho":-0.0004607000501497734,"breakevenPct":3.308101582801254},{"delta":0.65,"premium":3.169913603064165,"strike":27.348915076094478,"iv":3.0091272037240206,"gamma":0.1036821236621986,"theta":-0.6800550950033345,"vega":0.004590378134221707,"rho":-0.0005183903015121543,"breakevenPct":3.090174456792324},{"delta":0.7,"premium":4.082168659600094,"strike":28.315542950569636,"iv":3.44569639003464,"gamma":0.08421528259378167,"theta":-0.7396317459844971,"vega":0.004324585203113639,"rho":-0.0005760805528745351,"breakevenPct":2.8722473307833947},{"delta":0.75,"premium":4.994423716136025,"strike":29.282170825044794,"iv":3.88226557634526,"gamma":0.0647484415253647,"theta":-0.7992083969656598,"vega":0.004058792272005571,"rho":-0.0006337708042369161,"breakevenPct":2.6543202047744643},{"delta":0.8,"premium":5.643716041798709,"strike":30.088933370989828,"iv":3.8436148246040984,"gamma":0.05881243492585135,"theta":-0.7109832071883728,"vega":0.003610192034315976,"rho":-0.0006844576121557161,"breakevenPct":2.0231770373101465},{"delta":0.85,"premium":6.021156574588055,"strike":30.67028858012379,"iv":3.2209961382469325,"gamma":0.09586406313591485,"theta":-0.5108340413354682,"vega":0.0030054918301726276,"rho":-0.0007279002786994017,"breakevenPct":1.2058837453477544},{"delta":0.9,"premium":1.7249277266046663,"strike":26.61979371044283,"iv":0.9457916073778203,"gamma":0.1488500407772716,"theta":-0.10702505531917961,"vega":0.0023094772625004583,"rho":-0.0006483170408754081,"breakevenPct":0.22097802068872252}]}},"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"}}