{"symbol":"KWEB","url":"https://intraalpha.com/companies/KWEB","capturedAt":"2026-10-16T21:49:07.668Z","state":"ready","quote":{"symbol":"KWEB","last_price":24.5,"prev_close":24.61,"regular_close":24.41,"change":-0.11,"change_pct":-0.447,"regular_change":-0.2,"regular_change_pct":-0.8127,"extended_change":0.09,"extended_change_pct":0.3687,"bid":24.39,"ask":24.5,"bid_size":400,"ask_size":100,"volume":13202588,"vwap":24.500599,"open":24.69,"high":24.75,"low":24.33,"close":24.41,"trade_count":47435,"last_trade_at":"2026-10-16T21:43:01.924272937Z","last_quote_at":"2026-10-16T21:43:01.91296288Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:52.407018487-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4500000000,"net_expense_ratio":0.0069,"portfolio_turnover":0.45,"dividend_yield":0.085,"inception_date":"2013-07-31","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T20:00:07.791Z","bars":[{"c":24.53,"h":24.54,"l":24.29,"n":198,"o":24.5,"t":"2026-10-09T08:00:00Z","v":74998,"vw":24.498288},{"c":24.49,"h":24.5,"l":24.49,"n":12,"o":24.5,"t":"2026-10-09T08:05:00Z","v":8091,"vw":24.490634},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-09T08:10:00Z","v":500,"vw":24.48},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-09T08:35:00Z","v":200,"vw":24.51},{"c":24.49,"h":24.49,"l":24.49,"n":3,"o":24.49,"t":"2026-10-09T08:50:00Z","v":303,"vw":24.49},{"c":24.5,"h":24.5,"l":24.5,"n":6,"o":24.5,"t":"2026-10-09T08:55:00Z","v":486,"vw":24.5},{"c":24.45,"h":24.49,"l":24.45,"n":7,"o":24.49,"t":"2026-10-09T09:00:00Z","v":1302,"vw":24.469968},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-09T09:15:00Z","v":400,"vw":24.48},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-09T09:20:00Z","v":400,"vw":24.48},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-09T09:25:00Z","v":173,"vw":24.48},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-09T09:40:00Z","v":2776,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-09T09:50:00Z","v":500,"vw":24.5},{"c":24.45,"h":24.5,"l":24.45,"n":3,"o":24.5,"t":"2026-10-09T10:00:00Z","v":2114,"vw":24.476337},{"c":24.47,"h":24.5,"l":24.47,"n":8,"o":24.49,"t":"2026-10-09T10:15:00Z","v":2288,"vw":24.483829},{"c":24.4801,"h":24.49,"l":24.4624,"n":11,"o":24.4624,"t":"2026-10-09T11:00:00Z","v":3163,"vw":24.466563},{"c":24.48,"h":24.5161,"l":24.48,"n":3,"o":24.5161,"t":"2026-10-09T11:05:00Z","v":1166,"vw":24.499387},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-09T11:15:00Z","v":120,"vw":24.49},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-09T11:25:00Z","v":3555,"vw":24.5},{"c":24.53,"h":24.53,"l":24.5,"n":17,"o":24.51,"t":"2026-10-09T11:30:00Z","v":4325,"vw":24.508343},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-10-09T11:35:00Z","v":280,"vw":24.53},{"c":24.516,"h":24.52,"l":24.516,"n":2,"o":24.52,"t":"2026-10-09T11:40:00Z","v":1075,"vw":24.516372},{"c":24.52,"h":24.52,"l":24.5,"n":6,"o":24.5,"t":"2026-10-09T11:45:00Z","v":636,"vw":24.508599},{"c":24.52,"h":24.52,"l":24.52,"n":4,"o":24.52,"t":"2026-10-09T11:50:00Z","v":400,"vw":24.52},{"c":24.52,"h":24.54,"l":24.52,"n":3,"o":24.54,"t":"2026-10-09T12:00:00Z","v":450,"vw":24.535},{"c":24.5,"h":24.52,"l":24.5,"n":3,"o":24.52,"t":"2026-10-09T12:05:00Z","v":250,"vw":24.51},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-09T12:10:00Z","v":402,"vw":24.52},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-10-09T12:15:00Z","v":1010,"vw":24.51},{"c":24.5162,"h":24.5162,"l":24.5162,"n":1,"o":24.5162,"t":"2026-10-09T12:20:00Z","v":151,"vw":24.5162},{"c":24.53,"h":24.55,"l":24.53,"n":6,"o":24.54,"t":"2026-10-09T12:25:00Z","v":3792,"vw":24.542543},{"c":24.54,"h":24.55,"l":24.54,"n":23,"o":24.54,"t":"2026-10-09T12:30:00Z","v":4000,"vw":24.5445},{"c":24.5217,"h":24.55,"l":24.5217,"n":3,"o":24.54,"t":"2026-10-09T12:35:00Z","v":700,"vw":24.528357},{"c":24.52,"h":24.53,"l":24.52,"n":4,"o":24.53,"t":"2026-10-09T12:45:00Z","v":717,"vw":24.525914},{"c":24.48,"h":24.5,"l":24.48,"n":15,"o":24.5,"t":"2026-10-09T12:50:00Z","v":6672,"vw":24.495606},{"c":24.5131,"h":24.5131,"l":24.51,"n":5,"o":24.51,"t":"2026-10-09T13:05:00Z","v":5352,"vw":24.512925},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-09T13:10:00Z","v":102,"vw":24.52},{"c":24.5101,"h":24.52,"l":24.5101,"n":3,"o":24.52,"t":"2026-10-09T13:15:00Z","v":310,"vw":24.5134},{"c":24.51,"h":24.52,"l":24.51,"n":9,"o":24.51,"t":"2026-10-09T13:20:00Z","v":2066,"vw":24.511301},{"c":24.52,"h":24.53,"l":24.51,"n":54,"o":24.52,"t":"2026-10-09T13:25:00Z","v":13445,"vw":24.521134},{"c":24.69,"h":24.725,"l":24.515,"n":3182,"o":24.528,"t":"2026-10-09T13:30:00Z","v":1187124,"vw":24.63849},{"c":24.765,"h":24.77,"l":24.695,"n":3166,"o":24.695,"t":"2026-10-09T13:35:00Z","v":1809428,"vw":24.737172},{"c":24.875,"h":24.91,"l":24.745,"n":2882,"o":24.77,"t":"2026-10-09T13:40:00Z","v":1718477,"vw":24.859123},{"c":24.915,"h":25.02,"l":24.86,"n":2568,"o":24.875,"t":"2026-10-09T13:45:00Z","v":1680426,"vw":24.930298},{"c":24.865,"h":24.99,"l":24.865,"n":1762,"o":24.92,"t":"2026-10-09T13:50:00Z","v":1325993,"vw":24.934138},{"c":24.875,"h":24.89,"l":24.855,"n":770,"o":24.865,"t":"2026-10-09T13:55:00Z","v":649248,"vw":24.869282},{"c":24.92,"h":24.935,"l":24.84,"n":771,"o":24.87,"t":"2026-10-09T14:00:00Z","v":321081,"vw":24.90575},{"c":24.915,"h":24.9499,"l":24.89,"n":824,"o":24.915,"t":"2026-10-09T14:05:00Z","v":345765,"vw":24.919732},{"c":24.855,"h":24.915,"l":24.84,"n":488,"o":24.91,"t":"2026-10-09T14:10:00Z","v":210693,"vw":24.867869},{"c":24.83,"h":24.875,"l":24.825,"n":554,"o":24.855,"t":"2026-10-09T14:15:00Z","v":358730,"vw":24.849684},{"c":24.815,"h":24.8386,"l":24.79,"n":544,"o":24.825,"t":"2026-10-09T14:20:00Z","v":437993,"vw":24.814943},{"c":24.8,"h":24.835,"l":24.785,"n":447,"o":24.81,"t":"2026-10-09T14:25:00Z","v":206329,"vw":24.811177},{"c":24.785,"h":24.8,"l":24.7701,"n":751,"o":24.79,"t":"2026-10-09T14:30:00Z","v":550219,"vw":24.785704},{"c":24.8015,"h":24.8051,"l":24.785,"n":374,"o":24.79,"t":"2026-10-09T14:35:00Z","v":284240,"vw":24.792282},{"c":24.835,"h":24.84,"l":24.8,"n":222,"o":24.805,"t":"2026-10-09T14:40:00Z","v":141993,"vw":24.819933},{"c":24.81,"h":24.845,"l":24.8,"n":394,"o":24.839,"t":"2026-10-09T14:45:00Z","v":226877,"vw":24.821992},{"c":24.825,"h":24.83,"l":24.8098,"n":470,"o":24.81,"t":"2026-10-09T14:50:00Z","v":259944,"vw":24.814934},{"c":24.83,"h":24.85,"l":24.82,"n":327,"o":24.83,"t":"2026-10-09T14:55:00Z","v":270069,"vw":24.832898},{"c":24.85,"h":24.87,"l":24.83,"n":483,"o":24.83,"t":"2026-10-09T15:00:00Z","v":397229,"vw":24.854095},{"c":24.815,"h":24.85,"l":24.81,"n":380,"o":24.85,"t":"2026-10-09T15:05:00Z","v":268825,"vw":24.824356},{"c":24.825,"h":24.84,"l":24.81,"n":527,"o":24.82,"t":"2026-10-09T15:10:00Z","v":342218,"vw":24.82901},{"c":24.855,"h":24.865,"l":24.83,"n":184,"o":24.83,"t":"2026-10-09T15:15:00Z","v":120035,"vw":24.842061},{"c":24.89,"h":24.89,"l":24.855,"n":224,"o":24.86,"t":"2026-10-09T15:20:00Z","v":176130,"vw":24.866139},{"c":24.875,"h":24.89,"l":24.855,"n":248,"o":24.88,"t":"2026-10-09T15:25:00Z","v":169594,"vw":24.876149},{"c":24.865,"h":24.88,"l":24.86,"n":94,"o":24.88,"t":"2026-10-09T15:30:00Z","v":45577,"vw":24.871966},{"c":24.895,"h":24.9,"l":24.865,"n":326,"o":24.865,"t":"2026-10-09T15:35:00Z","v":267408,"vw":24.88215},{"c":24.865,"h":24.9,"l":24.865,"n":360,"o":24.895,"t":"2026-10-09T15:40:00Z","v":163916,"vw":24.889279},{"c":24.85,"h":24.87,"l":24.835,"n":324,"o":24.86,"t":"2026-10-09T15:45:00Z","v":158598,"vw":24.84834},{"c":24.8451,"h":24.865,"l":24.835,"n":271,"o":24.86,"t":"2026-10-09T15:50:00Z","v":189700,"vw":24.85583},{"c":24.86,"h":24.865,"l":24.835,"n":370,"o":24.85,"t":"2026-10-09T15:55:00Z","v":213503,"vw":24.849074},{"c":24.855,"h":24.865,"l":24.845,"n":184,"o":24.85,"t":"2026-10-09T16:00:00Z","v":135192,"vw":24.85476},{"c":24.87,"h":24.8899,"l":24.855,"n":134,"o":24.86,"t":"2026-10-09T16:05:00Z","v":63000,"vw":24.877393},{"c":24.865,"h":24.88,"l":24.865,"n":295,"o":24.875,"t":"2026-10-09T16:10:00Z","v":327042,"vw":24.870133},{"c":24.87,"h":24.875,"l":24.86,"n":175,"o":24.87,"t":"2026-10-09T16:15:00Z","v":170693,"vw":24.870003},{"c":24.885,"h":24.888,"l":24.865,"n":204,"o":24.87,"t":"2026-10-09T16:20:00Z","v":137832,"vw":24.878057},{"c":24.89,"h":24.9053,"l":24.885,"n":312,"o":24.89,"t":"2026-10-09T16:25:00Z","v":409893,"vw":24.895472},{"c":24.885,"h":24.891,"l":24.885,"n":111,"o":24.89,"t":"2026-10-09T16:30:00Z","v":27310,"vw":24.889052},{"c":24.885,"h":24.895,"l":24.88,"n":120,"o":24.89,"t":"2026-10-09T16:35:00Z","v":37059,"vw":24.88752},{"c":24.885,"h":24.89,"l":24.875,"n":315,"o":24.89,"t":"2026-10-09T16:40:00Z","v":117577,"vw":24.880568},{"c":24.88,"h":24.895,"l":24.88,"n":237,"o":24.88,"t":"2026-10-09T16:45:00Z","v":79922,"vw":24.887436},{"c":24.84,"h":24.88,"l":24.84,"n":428,"o":24.88,"t":"2026-10-09T16:50:00Z","v":351647,"vw":24.8675},{"c":24.835,"h":24.85,"l":24.835,"n":262,"o":24.845,"t":"2026-10-09T16:55:00Z","v":42647,"vw":24.842306},{"c":24.855,"h":24.86,"l":24.84,"n":177,"o":24.84,"t":"2026-10-09T17:00:00Z","v":66521,"vw":24.849112},{"c":24.845,"h":24.8553,"l":24.84,"n":187,"o":24.855,"t":"2026-10-09T17:05:00Z","v":70815,"vw":24.849599},{"c":24.845,"h":24.85,"l":24.84,"n":217,"o":24.84,"t":"2026-10-09T17:10:00Z","v":102968,"vw":24.847047},{"c":24.865,"h":24.87,"l":24.845,"n":412,"o":24.845,"t":"2026-10-09T17:15:00Z","v":166482,"vw":24.856962},{"c":24.845,"h":24.865,"l":24.845,"n":134,"o":24.865,"t":"2026-10-09T17:20:00Z","v":45344,"vw":24.854842},{"c":24.845,"h":24.85,"l":24.84,"n":180,"o":24.845,"t":"2026-10-09T17:25:00Z","v":32885,"vw":24.844739},{"c":24.835,"h":24.855,"l":24.835,"n":369,"o":24.845,"t":"2026-10-09T17:30:00Z","v":279099,"vw":24.848727},{"c":24.845,"h":24.845,"l":24.83,"n":106,"o":24.83,"t":"2026-10-09T17:35:00Z","v":40882,"vw":24.841169},{"c":24.845,"h":24.855,"l":24.8403,"n":210,"o":24.845,"t":"2026-10-09T17:40:00Z","v":73829,"vw":24.849902},{"c":24.855,"h":24.86,"l":24.845,"n":190,"o":24.845,"t":"2026-10-09T17:45:00Z","v":37147,"vw":24.852885},{"c":24.86,"h":24.86,"l":24.854,"n":111,"o":24.855,"t":"2026-10-09T17:50:00Z","v":12597,"vw":24.856851},{"c":24.865,"h":24.87,"l":24.86,"n":203,"o":24.86,"t":"2026-10-09T17:55:00Z","v":34271,"vw":24.862317},{"c":24.865,"h":24.875,"l":24.86,"n":188,"o":24.865,"t":"2026-10-09T18:00:00Z","v":64058,"vw":24.869271},{"c":24.875,"h":24.88,"l":24.8601,"n":237,"o":24.865,"t":"2026-10-09T18:05:00Z","v":139858,"vw":24.870375},{"c":24.89,"h":24.9,"l":24.8797,"n":257,"o":24.88,"t":"2026-10-09T18:10:00Z","v":114102,"vw":24.888438},{"c":24.88,"h":24.9,"l":24.875,"n":187,"o":24.895,"t":"2026-10-09T18:15:00Z","v":81833,"vw":24.88625},{"c":24.875,"h":24.88,"l":24.87,"n":211,"o":24.875,"t":"2026-10-09T18:20:00Z","v":90221,"vw":24.87289},{"c":24.8701,"h":24.88,"l":24.87,"n":259,"o":24.875,"t":"2026-10-09T18:25:00Z","v":85212,"vw":24.87666},{"c":24.865,"h":24.875,"l":24.86,"n":253,"o":24.875,"t":"2026-10-09T18:30:00Z","v":74106,"vw":24.868131},{"c":24.865,"h":24.87,"l":24.86,"n":253,"o":24.865,"t":"2026-10-09T18:35:00Z","v":164429,"vw":24.868842},{"c":24.865,"h":24.87,"l":24.86,"n":306,"o":24.865,"t":"2026-10-09T18:40:00Z","v":222136,"vw":24.863459},{"c":24.89,"h":24.9,"l":24.855,"n":448,"o":24.87,"t":"2026-10-09T18:45:00Z","v":346329,"vw":24.876328},{"c":24.895,"h":24.905,"l":24.89,"n":193,"o":24.895,"t":"2026-10-09T18:50:00Z","v":212327,"vw":24.899197},{"c":24.895,"h":24.895,"l":24.885,"n":232,"o":24.895,"t":"2026-10-09T18:55:00Z","v":104587,"vw":24.889903},{"c":24.8953,"h":24.91,"l":24.89,"n":336,"o":24.895,"t":"2026-10-09T19:00:00Z","v":261988,"vw":24.903462},{"c":24.9,"h":24.905,"l":24.89,"n":179,"o":24.895,"t":"2026-10-09T19:05:00Z","v":43898,"vw":24.900832},{"c":24.895,"h":24.905,"l":24.89,"n":203,"o":24.905,"t":"2026-10-09T19:10:00Z","v":115039,"vw":24.898814},{"c":24.905,"h":24.905,"l":24.885,"n":367,"o":24.89,"t":"2026-10-09T19:15:00Z","v":179682,"vw":24.893566},{"c":24.895,"h":24.905,"l":24.89,"n":176,"o":24.905,"t":"2026-10-09T19:20:00Z","v":107823,"vw":24.899463},{"c":24.89,"h":24.9,"l":24.88,"n":388,"o":24.895,"t":"2026-10-09T19:25:00Z","v":411103,"vw":24.891701},{"c":24.905,"h":24.905,"l":24.89,"n":191,"o":24.89,"t":"2026-10-09T19:30:00Z","v":60912,"vw":24.900588},{"c":24.95,"h":24.955,"l":24.905,"n":1270,"o":24.905,"t":"2026-10-09T19:35:00Z","v":661836,"vw":24.925696},{"c":24.965,"h":24.97,"l":24.94,"n":1709,"o":24.9501,"t":"2026-10-09T19:40:00Z","v":1139678,"vw":24.960817},{"c":24.94,"h":24.98,"l":24.93,"n":2511,"o":24.965,"t":"2026-10-09T19:45:00Z","v":1596324,"vw":24.951174},{"c":24.955,"h":24.96,"l":24.92,"n":2862,"o":24.94,"t":"2026-10-09T19:50:00Z","v":2698911,"vw":24.946064},{"c":24.95,"h":24.965,"l":24.935,"n":3351,"o":24.955,"t":"2026-10-09T19:55:00Z","v":2125919,"vw":24.950474},{"c":24.93,"h":24.93,"l":24.84,"n":25,"o":24.93,"t":"2026-10-09T20:00:00Z","v":1181634,"vw":24.929875},{"c":24.93,"h":24.93,"l":24.93,"n":2,"o":24.93,"t":"2026-10-09T20:05:00Z","v":1671679,"vw":24.93},{"c":24.92,"h":24.92,"l":24.92,"n":3,"o":24.92,"t":"2026-10-09T20:15:00Z","v":201,"vw":24.92},{"c":24.9351,"h":24.9351,"l":24.92,"n":2,"o":24.92,"t":"2026-10-09T20:20:00Z","v":700,"vw":24.930786},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-09T20:30:00Z","v":165,"vw":24.92},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-09T20:35:00Z","v":1600,"vw":24.94},{"c":24.85,"h":24.89,"l":24.85,"n":5,"o":24.89,"t":"2026-10-09T20:40:00Z","v":600,"vw":24.878966},{"c":24.91,"h":24.92,"l":24.91,"n":4,"o":24.92,"t":"2026-10-09T20:45:00Z","v":550,"vw":24.912708},{"c":24.92,"h":24.925,"l":24.91,"n":4,"o":24.91,"t":"2026-10-09T20:50:00Z","v":537,"vw":24.919628},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-09T21:00:00Z","v":200,"vw":24.94},{"c":24.9736,"h":24.9736,"l":24.9736,"n":1,"o":24.9736,"t":"2026-10-09T21:20:00Z","v":599,"vw":24.9736},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-09T21:40:00Z","v":100,"vw":24.95},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-09T21:50:00Z","v":2000,"vw":24.86},{"c":25,"h":25,"l":24.9867,"n":2,"o":24.9867,"t":"2026-10-09T21:55:00Z","v":300,"vw":24.991133},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-09T22:10:00Z","v":100,"vw":24.86},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-09T23:00:00Z","v":200,"vw":24.96},{"c":24.92,"h":24.95,"l":24.92,"n":17,"o":24.95,"t":"2026-10-09T23:10:00Z","v":472,"vw":24.9275},{"c":24.92,"h":24.92,"l":24.91,"n":5,"o":24.92,"t":"2026-10-09T23:20:00Z","v":600,"vw":24.915404},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-09T23:25:00Z","v":400,"vw":24.91},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-09T23:35:00Z","v":300,"vw":24.94},{"c":24.9844,"h":24.9844,"l":24.9844,"n":1,"o":24.9844,"t":"2026-10-09T23:40:00Z","v":150,"vw":24.9844},{"c":24.95,"h":24.95,"l":24.911,"n":5,"o":24.911,"t":"2026-10-09T23:55:00Z","v":775,"vw":24.923857},{"c":24.7797,"h":24.84,"l":24.75,"n":98,"o":24.77,"t":"2026-10-12T08:00:00Z","v":16098,"vw":24.79608},{"c":24.7797,"h":24.7797,"l":24.77,"n":4,"o":24.77,"t":"2026-10-12T08:35:00Z","v":5614,"vw":24.77485},{"c":24.72,"h":24.73,"l":24.72,"n":3,"o":24.73,"t":"2026-10-12T08:40:00Z","v":2707,"vw":24.720739},{"c":24.72,"h":24.72,"l":24.7,"n":2,"o":24.7,"t":"2026-10-12T08:45:00Z","v":400,"vw":24.715},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-12T08:50:00Z","v":108,"vw":24.7},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-12T10:00:00Z","v":244,"vw":24.71},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-12T10:35:00Z","v":1550,"vw":24.7},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-12T10:45:00Z","v":1000,"vw":24.75},{"c":24.69,"h":24.73,"l":24.69,"n":23,"o":24.73,"t":"2026-10-12T10:50:00Z","v":6400,"vw":24.708165},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-12T10:55:00Z","v":200,"vw":24.76},{"c":24.7,"h":24.75,"l":24.7,"n":28,"o":24.75,"t":"2026-10-12T11:00:00Z","v":897,"vw":24.726029},{"c":24.75,"h":24.75,"l":24.74,"n":2,"o":24.74,"t":"2026-10-12T11:25:00Z","v":700,"vw":24.748571},{"c":24.7,"h":24.72,"l":24.7,"n":8,"o":24.72,"t":"2026-10-12T11:30:00Z","v":2600,"vw":24.7028},{"c":24.74,"h":24.74,"l":24.71,"n":6,"o":24.71,"t":"2026-10-12T12:20:00Z","v":3200,"vw":24.718125},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-12T12:25:00Z","v":300,"vw":24.74},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-12T12:30:00Z","v":212,"vw":24.75},{"c":24.75,"h":24.75,"l":24.7,"n":3,"o":24.7,"t":"2026-10-12T12:40:00Z","v":1040,"vw":24.719231},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-12T12:45:00Z","v":200,"vw":24.75},{"c":24.7,"h":24.72,"l":24.7,"n":10,"o":24.72,"t":"2026-10-12T12:50:00Z","v":1444,"vw":24.718571},{"c":24.7,"h":24.71,"l":24.7,"n":2,"o":24.71,"t":"2026-10-12T13:00:00Z","v":412,"vw":24.702427},{"c":24.74,"h":24.74,"l":24.735,"n":4,"o":24.735,"t":"2026-10-12T13:05:00Z","v":407,"vw":24.737598},{"c":24.75,"h":24.76,"l":24.71,"n":387,"o":24.72,"t":"2026-10-12T13:10:00Z","v":204211,"vw":24.746027},{"c":24.75,"h":24.77,"l":24.75,"n":3,"o":24.77,"t":"2026-10-12T13:15:00Z","v":500,"vw":24.754},{"c":24.74,"h":24.75,"l":24.74,"n":5,"o":24.75,"t":"2026-10-12T13:20:00Z","v":551,"vw":24.746},{"c":24.75,"h":24.76,"l":24.74,"n":23,"o":24.74,"t":"2026-10-12T13:25:00Z","v":8436,"vw":24.745078},{"c":24.73,"h":24.74,"l":24.65,"n":3665,"o":24.73,"t":"2026-10-12T13:30:00Z","v":1503563,"vw":24.70073},{"c":24.685,"h":24.76,"l":24.685,"n":2689,"o":24.735,"t":"2026-10-12T13:35:00Z","v":838895,"vw":24.727382},{"c":24.67,"h":24.7,"l":24.66,"n":1236,"o":24.6837,"t":"2026-10-12T13:40:00Z","v":658983,"vw":24.681425},{"c":24.66,"h":24.71,"l":24.64,"n":934,"o":24.66,"t":"2026-10-12T13:45:00Z","v":510539,"vw":24.680225},{"c":24.7176,"h":24.74,"l":24.65,"n":947,"o":24.66,"t":"2026-10-12T13:50:00Z","v":352007,"vw":24.701022},{"c":24.7,"h":24.72,"l":24.68,"n":681,"o":24.72,"t":"2026-10-12T13:55:00Z","v":291385,"vw":24.698084},{"c":24.705,"h":24.72,"l":24.68,"n":573,"o":24.695,"t":"2026-10-12T14:00:00Z","v":327568,"vw":24.703702},{"c":24.715,"h":24.72,"l":24.695,"n":497,"o":24.7,"t":"2026-10-12T14:05:00Z","v":199058,"vw":24.708817},{"c":24.6884,"h":24.715,"l":24.68,"n":557,"o":24.715,"t":"2026-10-12T14:10:00Z","v":253064,"vw":24.693378},{"c":24.6999,"h":24.7,"l":24.66,"n":543,"o":24.6899,"t":"2026-10-12T14:15:00Z","v":261648,"vw":24.682364},{"c":24.7,"h":24.705,"l":24.6801,"n":364,"o":24.695,"t":"2026-10-12T14:20:00Z","v":142216,"vw":24.692329},{"c":24.675,"h":24.7,"l":24.67,"n":382,"o":24.7,"t":"2026-10-12T14:25:00Z","v":182960,"vw":24.685404},{"c":24.67,"h":24.68,"l":24.66,"n":382,"o":24.67,"t":"2026-10-12T14:30:00Z","v":153521,"vw":24.670367},{"c":24.685,"h":24.695,"l":24.675,"n":346,"o":24.675,"t":"2026-10-12T14:35:00Z","v":185554,"vw":24.683453},{"c":24.67,"h":24.7,"l":24.67,"n":434,"o":24.685,"t":"2026-10-12T14:40:00Z","v":432653,"vw":24.692725},{"c":24.68,"h":24.6899,"l":24.67,"n":304,"o":24.6701,"t":"2026-10-12T14:45:00Z","v":160910,"vw":24.679549},{"c":24.705,"h":24.715,"l":24.675,"n":389,"o":24.675,"t":"2026-10-12T14:50:00Z","v":120351,"vw":24.699609},{"c":24.725,"h":24.73,"l":24.69,"n":372,"o":24.705,"t":"2026-10-12T14:55:00Z","v":181826,"vw":24.704733},{"c":24.735,"h":24.735,"l":24.71,"n":316,"o":24.725,"t":"2026-10-12T15:00:00Z","v":136316,"vw":24.720826},{"c":24.725,"h":24.735,"l":24.72,"n":224,"o":24.735,"t":"2026-10-12T15:05:00Z","v":611424,"vw":24.725619},{"c":24.744,"h":24.745,"l":24.72,"n":345,"o":24.7205,"t":"2026-10-12T15:10:00Z","v":185238,"vw":24.730186},{"c":24.745,"h":24.745,"l":24.74,"n":264,"o":24.745,"t":"2026-10-12T15:15:00Z","v":60492,"vw":24.743772},{"c":24.725,"h":24.745,"l":24.71,"n":305,"o":24.745,"t":"2026-10-12T15:20:00Z","v":110408,"vw":24.729795},{"c":24.74,"h":24.745,"l":24.72,"n":287,"o":24.725,"t":"2026-10-12T15:25:00Z","v":129622,"vw":24.737412},{"c":24.765,"h":24.765,"l":24.73,"n":300,"o":24.735,"t":"2026-10-12T15:30:00Z","v":121288,"vw":24.745978},{"c":24.75,"h":24.775,"l":24.75,"n":254,"o":24.765,"t":"2026-10-12T15:35:00Z","v":69385,"vw":24.763859},{"c":24.765,"h":24.77,"l":24.75,"n":367,"o":24.755,"t":"2026-10-12T15:40:00Z","v":229977,"vw":24.760525},{"c":24.76,"h":24.765,"l":24.75,"n":220,"o":24.765,"t":"2026-10-12T15:45:00Z","v":230209,"vw":24.760119},{"c":24.765,"h":24.775,"l":24.76,"n":273,"o":24.76,"t":"2026-10-12T15:50:00Z","v":263213,"vw":24.765123},{"c":24.765,"h":24.77,"l":24.76,"n":156,"o":24.765,"t":"2026-10-12T15:55:00Z","v":137123,"vw":24.768579},{"c":24.765,"h":24.78,"l":24.755,"n":217,"o":24.765,"t":"2026-10-12T16:00:00Z","v":136024,"vw":24.766716},{"c":24.765,"h":24.78,"l":24.7641,"n":168,"o":24.7648,"t":"2026-10-12T16:05:00Z","v":71034,"vw":24.770607},{"c":24.745,"h":24.77,"l":24.745,"n":166,"o":24.765,"t":"2026-10-12T16:10:00Z","v":113910,"vw":24.761912},{"c":24.7695,"h":24.77,"l":24.745,"n":157,"o":24.745,"t":"2026-10-12T16:15:00Z","v":108500,"vw":24.759589},{"c":24.77,"h":24.77,"l":24.765,"n":141,"o":24.765,"t":"2026-10-12T16:20:00Z","v":78965,"vw":24.769702},{"c":24.765,"h":24.78,"l":24.76,"n":207,"o":24.77,"t":"2026-10-12T16:25:00Z","v":201238,"vw":24.775613},{"c":24.77,"h":24.775,"l":24.76,"n":145,"o":24.76,"t":"2026-10-12T16:30:00Z","v":116407,"vw":24.770182},{"c":24.765,"h":24.77,"l":24.76,"n":121,"o":24.77,"t":"2026-10-12T16:35:00Z","v":32939,"vw":24.76504},{"c":24.76,"h":24.77,"l":24.755,"n":206,"o":24.765,"t":"2026-10-12T16:40:00Z","v":92746,"vw":24.761952},{"c":24.755,"h":24.76,"l":24.75,"n":83,"o":24.755,"t":"2026-10-12T16:45:00Z","v":26070,"vw":24.754662},{"c":24.75,"h":24.755,"l":24.74,"n":142,"o":24.755,"t":"2026-10-12T16:50:00Z","v":103683,"vw":24.749703},{"c":24.745,"h":24.76,"l":24.745,"n":225,"o":24.75,"t":"2026-10-12T16:55:00Z","v":64367,"vw":24.75134},{"c":24.755,"h":24.755,"l":24.74,"n":63,"o":24.745,"t":"2026-10-12T17:00:00Z","v":13919,"vw":24.747153},{"c":24.755,"h":24.76,"l":24.75,"n":216,"o":24.755,"t":"2026-10-12T17:05:00Z","v":189314,"vw":24.752291},{"c":24.755,"h":24.76,"l":24.75,"n":96,"o":24.755,"t":"2026-10-12T17:10:00Z","v":62453,"vw":24.755579},{"c":24.76,"h":24.76,"l":24.755,"n":103,"o":24.76,"t":"2026-10-12T17:15:00Z","v":39373,"vw":24.759659},{"c":24.76,"h":24.77,"l":24.755,"n":201,"o":24.76,"t":"2026-10-12T17:20:00Z","v":100592,"vw":24.76155},{"c":24.755,"h":24.765,"l":24.755,"n":136,"o":24.765,"t":"2026-10-12T17:25:00Z","v":43091,"vw":24.761555},{"c":24.76,"h":24.76,"l":24.75,"n":65,"o":24.76,"t":"2026-10-12T17:30:00Z","v":128387,"vw":24.758867},{"c":24.765,"h":24.77,"l":24.7598,"n":137,"o":24.76,"t":"2026-10-12T17:35:00Z","v":57000,"vw":24.762351},{"c":24.765,"h":24.77,"l":24.76,"n":161,"o":24.77,"t":"2026-10-12T17:40:00Z","v":51977,"vw":24.763764},{"c":24.765,"h":24.77,"l":24.76,"n":179,"o":24.765,"t":"2026-10-12T17:45:00Z","v":42253,"vw":24.764896},{"c":24.765,"h":24.765,"l":24.765,"n":63,"o":24.765,"t":"2026-10-12T17:50:00Z","v":17210,"vw":24.765},{"c":24.775,"h":24.78,"l":24.765,"n":223,"o":24.77,"t":"2026-10-12T17:55:00Z","v":52967,"vw":24.772154},{"c":24.77,"h":24.78,"l":24.77,"n":58,"o":24.775,"t":"2026-10-12T18:00:00Z","v":13637,"vw":24.774776},{"c":24.7854,"h":24.79,"l":24.78,"n":131,"o":24.78,"t":"2026-10-12T18:05:00Z","v":75403,"vw":24.783738},{"c":24.7799,"h":24.785,"l":24.775,"n":109,"o":24.78,"t":"2026-10-12T18:10:00Z","v":41262,"vw":24.780742},{"c":24.78,"h":24.78,"l":24.775,"n":129,"o":24.775,"t":"2026-10-12T18:15:00Z","v":24973,"vw":24.77923},{"c":24.775,"h":24.78,"l":24.77,"n":141,"o":24.78,"t":"2026-10-12T18:20:00Z","v":37755,"vw":24.776562},{"c":24.765,"h":24.77,"l":24.76,"n":92,"o":24.77,"t":"2026-10-12T18:25:00Z","v":32108,"vw":24.766439},{"c":24.76,"h":24.765,"l":24.755,"n":139,"o":24.765,"t":"2026-10-12T18:30:00Z","v":108277,"vw":24.760079},{"c":24.76,"h":24.76,"l":24.75,"n":109,"o":24.755,"t":"2026-10-12T18:35:00Z","v":21961,"vw":24.756299},{"c":24.76,"h":24.76,"l":24.755,"n":100,"o":24.76,"t":"2026-10-12T18:40:00Z","v":15887,"vw":24.759608},{"c":24.755,"h":24.76,"l":24.7501,"n":211,"o":24.76,"t":"2026-10-12T18:45:00Z","v":96901,"vw":24.758842},{"c":24.746,"h":24.755,"l":24.7448,"n":123,"o":24.755,"t":"2026-10-12T18:50:00Z","v":29494,"vw":24.751909},{"c":24.745,"h":24.75,"l":24.74,"n":108,"o":24.75,"t":"2026-10-12T18:55:00Z","v":56280,"vw":24.743787},{"c":24.745,"h":24.7463,"l":24.74,"n":119,"o":24.74,"t":"2026-10-12T19:00:00Z","v":26046,"vw":24.743007},{"c":24.745,"h":24.75,"l":24.745,"n":112,"o":24.745,"t":"2026-10-12T19:05:00Z","v":18307,"vw":24.745029},{"c":24.7401,"h":24.75,"l":24.74,"n":109,"o":24.745,"t":"2026-10-12T19:10:00Z","v":28963,"vw":24.744119},{"c":24.75,"h":24.75,"l":24.745,"n":187,"o":24.75,"t":"2026-10-12T19:15:00Z","v":39614,"vw":24.749435},{"c":24.75,"h":24.76,"l":24.745,"n":255,"o":24.745,"t":"2026-10-12T19:20:00Z","v":94108,"vw":24.752166},{"c":24.755,"h":24.76,"l":24.75,"n":179,"o":24.76,"t":"2026-10-12T19:25:00Z","v":37853,"vw":24.756049},{"c":24.76,"h":24.76,"l":24.75,"n":151,"o":24.755,"t":"2026-10-12T19:30:00Z","v":61549,"vw":24.756246},{"c":24.755,"h":24.76,"l":24.75,"n":287,"o":24.755,"t":"2026-10-12T19:35:00Z","v":149160,"vw":24.754811},{"c":24.75,"h":24.7599,"l":24.7448,"n":332,"o":24.755,"t":"2026-10-12T19:40:00Z","v":116964,"vw":24.750717},{"c":24.76,"h":24.76,"l":24.74,"n":655,"o":24.75,"t":"2026-10-12T19:45:00Z","v":136172,"vw":24.749996},{"c":24.755,"h":24.76,"l":24.7542,"n":776,"o":24.76,"t":"2026-10-12T19:50:00Z","v":226161,"vw":24.757818},{"c":24.765,"h":24.77,"l":24.75,"n":2265,"o":24.755,"t":"2026-10-12T19:55:00Z","v":1403048,"vw":24.758654},{"c":24.76,"h":24.76,"l":24.75,"n":10,"o":24.75,"t":"2026-10-12T20:00:00Z","v":733181,"vw":24.750003},{"c":24.765,"h":24.765,"l":24.76,"n":6,"o":24.76,"t":"2026-10-12T20:05:00Z","v":397,"vw":24.763529},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-12T21:15:00Z","v":360,"vw":24.77},{"c":24.75,"h":24.75,"l":24.75,"n":3,"o":24.75,"t":"2026-10-12T21:45:00Z","v":1000,"vw":24.75},{"c":24.7679,"h":24.7679,"l":24.7679,"n":1,"o":24.7679,"t":"2026-10-12T22:10:00Z","v":100,"vw":24.7679},{"c":24.77,"h":24.77,"l":24.77,"n":3,"o":24.77,"t":"2026-10-12T22:30:00Z","v":208,"vw":24.77},{"c":24.7362,"h":24.7362,"l":24.7362,"n":1,"o":24.7362,"t":"2026-10-12T22:50:00Z","v":175,"vw":24.7362},{"c":24.74,"h":24.74,"l":24.74,"n":6,"o":24.74,"t":"2026-10-12T23:20:00Z","v":1002,"vw":24.74},{"c":24.7131,"h":24.7131,"l":24.7131,"n":1,"o":24.7131,"t":"2026-10-12T23:30:00Z","v":1000,"vw":24.7131},{"c":24.7177,"h":24.7177,"l":24.7177,"n":1,"o":24.7177,"t":"2026-10-12T23:45:00Z","v":200,"vw":24.7177},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-12T23:55:00Z","v":139,"vw":24.75},{"c":24.65,"h":24.71,"l":24.54,"n":61,"o":24.54,"t":"2026-10-13T08:00:00Z","v":14453,"vw":24.633849},{"c":24.73,"h":24.73,"l":24.73,"n":2,"o":24.73,"t":"2026-10-13T08:40:00Z","v":343,"vw":24.73},{"c":24.73,"h":24.73,"l":24.66,"n":4,"o":24.66,"t":"2026-10-13T08:50:00Z","v":643,"vw":24.698896},{"c":24.71,"h":24.73,"l":24.71,"n":3,"o":24.73,"t":"2026-10-13T08:55:00Z","v":596,"vw":24.721477},{"c":24.71,"h":24.71,"l":24.71,"n":2,"o":24.71,"t":"2026-10-13T09:25:00Z","v":343,"vw":24.71},{"c":24.71,"h":24.71,"l":24.7,"n":6,"o":24.7,"t":"2026-10-13T09:50:00Z","v":1028,"vw":24.706663},{"c":24.72,"h":24.72,"l":24.695,"n":5,"o":24.72,"t":"2026-10-13T09:55:00Z","v":770,"vw":24.714643},{"c":24.73,"h":24.74,"l":24.71,"n":9,"o":24.74,"t":"2026-10-13T10:10:00Z","v":846,"vw":24.73125},{"c":24.69,"h":24.69,"l":24.69,"n":2,"o":24.69,"t":"2026-10-13T10:25:00Z","v":300,"vw":24.69},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-13T10:55:00Z","v":2635,"vw":24.72},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-13T11:00:00Z","v":100,"vw":24.73},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-13T11:10:00Z","v":112,"vw":24.72},{"c":24.7023,"h":24.74,"l":24.7023,"n":3,"o":24.74,"t":"2026-10-13T11:15:00Z","v":1001,"vw":24.719308},{"c":24.7023,"h":24.7023,"l":24.7023,"n":1,"o":24.7023,"t":"2026-10-13T11:20:00Z","v":500,"vw":24.7023},{"c":24.72,"h":24.72,"l":24.72,"n":4,"o":24.72,"t":"2026-10-13T11:30:00Z","v":405,"vw":24.72},{"c":24.7231,"h":24.7231,"l":24.7231,"n":1,"o":24.7231,"t":"2026-10-13T11:35:00Z","v":400,"vw":24.7231},{"c":24.7298,"h":24.73,"l":24.7298,"n":3,"o":24.73,"t":"2026-10-13T11:40:00Z","v":205,"vw":24.7299},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-13T11:45:00Z","v":860,"vw":24.72},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-13T12:05:00Z","v":100,"vw":24.69},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-10-13T12:10:00Z","v":214,"vw":24.7},{"c":24.6656,"h":24.6656,"l":24.6656,"n":1,"o":24.6656,"t":"2026-10-13T12:35:00Z","v":400,"vw":24.6656},{"c":24.69,"h":24.69,"l":24.66,"n":5,"o":24.66,"t":"2026-10-13T12:45:00Z","v":1460,"vw":24.677033},{"c":24.6534,"h":24.6536,"l":24.6534,"n":2,"o":24.6536,"t":"2026-10-13T12:50:00Z","v":900,"vw":24.653489},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-13T12:55:00Z","v":200,"vw":24.7},{"c":24.65,"h":24.65,"l":24.645,"n":3,"o":24.65,"t":"2026-10-13T13:00:00Z","v":1000,"vw":24.6475},{"c":24.68,"h":24.68,"l":24.6384,"n":2,"o":24.6384,"t":"2026-10-13T13:05:00Z","v":200,"vw":24.6592},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-13T13:15:00Z","v":320,"vw":24.67},{"c":24.67,"h":24.67,"l":24.64,"n":9,"o":24.64,"t":"2026-10-13T13:20:00Z","v":390373,"vw":24.65},{"c":24.65,"h":24.65,"l":24.65,"n":47,"o":24.65,"t":"2026-10-13T13:25:00Z","v":821,"vw":24.65},{"c":24.645,"h":24.72,"l":24.635,"n":777,"o":24.65,"t":"2026-10-13T13:30:00Z","v":335814,"vw":24.67995},{"c":24.69,"h":24.71,"l":24.64,"n":531,"o":24.645,"t":"2026-10-13T13:35:00Z","v":173132,"vw":24.687518},{"c":24.72,"h":24.74,"l":24.685,"n":667,"o":24.69,"t":"2026-10-13T13:40:00Z","v":244751,"vw":24.708466},{"c":24.625,"h":24.72,"l":24.62,"n":607,"o":24.72,"t":"2026-10-13T13:45:00Z","v":229601,"vw":24.674717},{"c":24.635,"h":24.64,"l":24.6,"n":569,"o":24.625,"t":"2026-10-13T13:50:00Z","v":249694,"vw":24.615709},{"c":24.62,"h":24.635,"l":24.6,"n":386,"o":24.635,"t":"2026-10-13T13:55:00Z","v":180580,"vw":24.617442},{"c":24.63,"h":24.65,"l":24.605,"n":433,"o":24.625,"t":"2026-10-13T14:00:00Z","v":156817,"vw":24.622174},{"c":24.635,"h":24.655,"l":24.625,"n":249,"o":24.63,"t":"2026-10-13T14:05:00Z","v":65052,"vw":24.639863},{"c":24.64,"h":24.65,"l":24.6214,"n":178,"o":24.635,"t":"2026-10-13T14:10:00Z","v":49661,"vw":24.633474},{"c":24.655,"h":24.665,"l":24.6214,"n":276,"o":24.64,"t":"2026-10-13T14:15:00Z","v":264890,"vw":24.645638},{"c":24.71,"h":24.72,"l":24.655,"n":393,"o":24.66,"t":"2026-10-13T14:20:00Z","v":210542,"vw":24.668392},{"c":24.795,"h":24.8,"l":24.715,"n":426,"o":24.715,"t":"2026-10-13T14:25:00Z","v":165413,"vw":24.769214},{"c":24.81,"h":24.83,"l":24.7823,"n":903,"o":24.8,"t":"2026-10-13T14:30:00Z","v":530627,"vw":24.799665},{"c":24.81,"h":24.85,"l":24.795,"n":642,"o":24.82,"t":"2026-10-13T14:35:00Z","v":367963,"vw":24.821909},{"c":24.805,"h":24.84,"l":24.79,"n":951,"o":24.8192,"t":"2026-10-13T14:40:00Z","v":598578,"vw":24.818418},{"c":24.805,"h":24.82,"l":24.795,"n":633,"o":24.805,"t":"2026-10-13T14:45:00Z","v":437905,"vw":24.807035},{"c":24.815,"h":24.83,"l":24.8,"n":531,"o":24.805,"t":"2026-10-13T14:50:00Z","v":317355,"vw":24.812933},{"c":24.78,"h":24.82,"l":24.78,"n":630,"o":24.815,"t":"2026-10-13T14:55:00Z","v":300143,"vw":24.803436},{"c":24.825,"h":24.825,"l":24.78,"n":400,"o":24.78,"t":"2026-10-13T15:00:00Z","v":246736,"vw":24.798098},{"c":24.81,"h":24.825,"l":24.795,"n":230,"o":24.825,"t":"2026-10-13T15:05:00Z","v":169662,"vw":24.810847},{"c":24.83,"h":24.835,"l":24.8,"n":263,"o":24.805,"t":"2026-10-13T15:10:00Z","v":122272,"vw":24.820085},{"c":24.855,"h":24.86,"l":24.82,"n":368,"o":24.83,"t":"2026-10-13T15:15:00Z","v":179914,"vw":24.832556},{"c":24.865,"h":24.87,"l":24.84,"n":428,"o":24.85,"t":"2026-10-13T15:20:00Z","v":176172,"vw":24.853639},{"c":24.81,"h":24.87,"l":24.8048,"n":369,"o":24.865,"t":"2026-10-13T15:25:00Z","v":174478,"vw":24.83053},{"c":24.79,"h":24.82,"l":24.785,"n":337,"o":24.805,"t":"2026-10-13T15:30:00Z","v":147594,"vw":24.808422},{"c":24.76,"h":24.79,"l":24.75,"n":278,"o":24.79,"t":"2026-10-13T15:35:00Z","v":183523,"vw":24.764598},{"c":24.76,"h":24.77,"l":24.75,"n":289,"o":24.755,"t":"2026-10-13T15:40:00Z","v":144629,"vw":24.761372},{"c":24.77,"h":24.77,"l":24.75,"n":379,"o":24.76,"t":"2026-10-13T15:45:00Z","v":229204,"vw":24.757988},{"c":24.775,"h":24.78,"l":24.76,"n":193,"o":24.77,"t":"2026-10-13T15:50:00Z","v":118013,"vw":24.770579},{"c":24.775,"h":24.78,"l":24.77,"n":114,"o":24.77,"t":"2026-10-13T15:55:00Z","v":33308,"vw":24.777819},{"c":24.725,"h":24.775,"l":24.725,"n":353,"o":24.775,"t":"2026-10-13T16:00:00Z","v":188434,"vw":24.759689},{"c":24.715,"h":24.73,"l":24.7,"n":222,"o":24.73,"t":"2026-10-13T16:05:00Z","v":121292,"vw":24.716131},{"c":24.71,"h":24.73,"l":24.705,"n":147,"o":24.715,"t":"2026-10-13T16:10:00Z","v":68658,"vw":24.717392},{"c":24.705,"h":24.715,"l":24.7,"n":123,"o":24.705,"t":"2026-10-13T16:15:00Z","v":52726,"vw":24.708221},{"c":24.695,"h":24.72,"l":24.69,"n":446,"o":24.7099,"t":"2026-10-13T16:20:00Z","v":344103,"vw":24.706923},{"c":24.7,"h":24.7051,"l":24.69,"n":266,"o":24.695,"t":"2026-10-13T16:25:00Z","v":115352,"vw":24.699996},{"c":24.705,"h":24.71,"l":24.69,"n":124,"o":24.695,"t":"2026-10-13T16:30:00Z","v":45166,"vw":24.699129},{"c":24.7,"h":24.71,"l":24.6901,"n":155,"o":24.7024,"t":"2026-10-13T16:35:00Z","v":60574,"vw":24.700411},{"c":24.71,"h":24.71,"l":24.695,"n":90,"o":24.695,"t":"2026-10-13T16:40:00Z","v":49870,"vw":24.699879},{"c":24.6945,"h":24.7051,"l":24.6901,"n":170,"o":24.705,"t":"2026-10-13T16:45:00Z","v":65094,"vw":24.699778},{"c":24.695,"h":24.7,"l":24.685,"n":119,"o":24.6959,"t":"2026-10-13T16:50:00Z","v":61344,"vw":24.69038},{"c":24.705,"h":24.71,"l":24.69,"n":65,"o":24.69,"t":"2026-10-13T16:55:00Z","v":22190,"vw":24.700311},{"c":24.685,"h":24.71,"l":24.685,"n":326,"o":24.705,"t":"2026-10-13T17:00:00Z","v":151069,"vw":24.697379},{"c":24.695,"h":24.7,"l":24.685,"n":194,"o":24.6891,"t":"2026-10-13T17:05:00Z","v":77175,"vw":24.691718},{"c":24.715,"h":24.72,"l":24.6948,"n":124,"o":24.695,"t":"2026-10-13T17:10:00Z","v":57587,"vw":24.705796},{"c":24.715,"h":24.7176,"l":24.705,"n":131,"o":24.7176,"t":"2026-10-13T17:15:00Z","v":55865,"vw":24.710538},{"c":24.725,"h":24.73,"l":24.71,"n":101,"o":24.71,"t":"2026-10-13T17:20:00Z","v":34144,"vw":24.720185},{"c":24.705,"h":24.73,"l":24.705,"n":215,"o":24.725,"t":"2026-10-13T17:25:00Z","v":108001,"vw":24.714615},{"c":24.72,"h":24.725,"l":24.705,"n":118,"o":24.705,"t":"2026-10-13T17:30:00Z","v":57596,"vw":24.716911},{"c":24.725,"h":24.73,"l":24.715,"n":65,"o":24.715,"t":"2026-10-13T17:35:00Z","v":38316,"vw":24.721423},{"c":24.74,"h":24.74,"l":24.73,"n":80,"o":24.73,"t":"2026-10-13T17:40:00Z","v":28111,"vw":24.733608},{"c":24.73,"h":24.74,"l":24.73,"n":159,"o":24.74,"t":"2026-10-13T17:45:00Z","v":31165,"vw":24.736086},{"c":24.705,"h":24.735,"l":24.7,"n":208,"o":24.735,"t":"2026-10-13T17:50:00Z","v":108081,"vw":24.723783},{"c":24.7,"h":24.715,"l":24.685,"n":203,"o":24.7099,"t":"2026-10-13T17:55:00Z","v":200920,"vw":24.704179},{"c":24.71,"h":24.71,"l":24.6942,"n":177,"o":24.695,"t":"2026-10-13T18:00:00Z","v":67453,"vw":24.701114},{"c":24.755,"h":24.755,"l":24.71,"n":199,"o":24.71,"t":"2026-10-13T18:05:00Z","v":76255,"vw":24.733194},{"c":24.74,"h":24.76,"l":24.74,"n":208,"o":24.76,"t":"2026-10-13T18:10:00Z","v":103817,"vw":24.745752},{"c":24.74,"h":24.74,"l":24.73,"n":74,"o":24.735,"t":"2026-10-13T18:15:00Z","v":30574,"vw":24.736523},{"c":24.725,"h":24.7499,"l":24.725,"n":158,"o":24.735,"t":"2026-10-13T18:20:00Z","v":71657,"vw":24.737091},{"c":24.74,"h":24.74,"l":24.725,"n":100,"o":24.73,"t":"2026-10-13T18:25:00Z","v":54181,"vw":24.732736},{"c":24.7299,"h":24.74,"l":24.7101,"n":370,"o":24.735,"t":"2026-10-13T18:30:00Z","v":117287,"vw":24.723876},{"c":24.715,"h":24.725,"l":24.71,"n":85,"o":24.725,"t":"2026-10-13T18:35:00Z","v":38498,"vw":24.718856},{"c":24.73,"h":24.73,"l":24.715,"n":127,"o":24.715,"t":"2026-10-13T18:40:00Z","v":56975,"vw":24.722013},{"c":24.735,"h":24.74,"l":24.73,"n":106,"o":24.73,"t":"2026-10-13T18:45:00Z","v":76736,"vw":24.733912},{"c":24.74,"h":24.75,"l":24.73,"n":240,"o":24.74,"t":"2026-10-13T18:50:00Z","v":111422,"vw":24.742097},{"c":24.735,"h":24.75,"l":24.73,"n":322,"o":24.74,"t":"2026-10-13T18:55:00Z","v":172219,"vw":24.73974},{"c":24.7399,"h":24.75,"l":24.73,"n":126,"o":24.735,"t":"2026-10-13T19:00:00Z","v":53396,"vw":24.740644},{"c":24.745,"h":24.75,"l":24.7333,"n":90,"o":24.7351,"t":"2026-10-13T19:05:00Z","v":31202,"vw":24.74061},{"c":24.7401,"h":24.75,"l":24.74,"n":73,"o":24.745,"t":"2026-10-13T19:10:00Z","v":48082,"vw":24.745073},{"c":24.7501,"h":24.76,"l":24.745,"n":159,"o":24.745,"t":"2026-10-13T19:15:00Z","v":71492,"vw":24.750814},{"c":24.745,"h":24.755,"l":24.74,"n":173,"o":24.755,"t":"2026-10-13T19:20:00Z","v":77663,"vw":24.748718},{"c":24.745,"h":24.75,"l":24.745,"n":54,"o":24.745,"t":"2026-10-13T19:25:00Z","v":9597,"vw":24.74712},{"c":24.76,"h":24.76,"l":24.74,"n":126,"o":24.745,"t":"2026-10-13T19:30:00Z","v":36212,"vw":24.749158},{"c":24.76,"h":24.76,"l":24.75,"n":126,"o":24.755,"t":"2026-10-13T19:35:00Z","v":52763,"vw":24.752562},{"c":24.745,"h":24.755,"l":24.74,"n":258,"o":24.755,"t":"2026-10-13T19:40:00Z","v":101251,"vw":24.747231},{"c":24.755,"h":24.76,"l":24.73,"n":295,"o":24.75,"t":"2026-10-13T19:45:00Z","v":132020,"vw":24.739489},{"c":24.745,"h":24.755,"l":24.735,"n":466,"o":24.755,"t":"2026-10-13T19:50:00Z","v":151538,"vw":24.743901},{"c":24.725,"h":24.75,"l":24.72,"n":1036,"o":24.74,"t":"2026-10-13T19:55:00Z","v":397251,"vw":24.73509},{"c":24.71,"h":24.79,"l":24.7,"n":32,"o":24.72,"t":"2026-10-13T20:00:00Z","v":167682,"vw":24.719083},{"c":24.74,"h":24.74,"l":24.73,"n":5,"o":24.73,"t":"2026-10-13T20:05:00Z","v":670,"vw":24.736433},{"c":24.72,"h":24.75,"l":24.72,"n":15,"o":24.75,"t":"2026-10-13T20:10:00Z","v":9388,"vw":24.726562},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-13T20:30:00Z","v":250,"vw":24.75},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-13T20:40:00Z","v":243,"vw":24.75},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-13T20:55:00Z","v":175,"vw":24.76},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-13T21:05:00Z","v":1200,"vw":24.79},{"c":24.72,"h":24.72,"l":24.72,"n":2,"o":24.72,"t":"2026-10-13T21:15:00Z","v":6268,"vw":24.72},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-13T21:50:00Z","v":250,"vw":24.74},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-13T22:30:00Z","v":895,"vw":24.75},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-13T22:55:00Z","v":1244,"vw":24.75},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-13T23:35:00Z","v":100,"vw":24.79},{"c":24.7635,"h":24.7635,"l":24.75,"n":2,"o":24.75,"t":"2026-10-13T23:50:00Z","v":1600,"vw":24.75675},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-13T23:55:00Z","v":401,"vw":24.75},{"c":24.94,"h":25.27,"l":24.91,"n":247,"o":25.09,"t":"2026-10-14T08:00:00Z","v":111204,"vw":25.087048},{"c":25.15,"h":25.16,"l":25.15,"n":4,"o":25.16,"t":"2026-10-14T08:05:00Z","v":1981,"vw":25.158691},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-14T08:15:00Z","v":200,"vw":24.96},{"c":24.93,"h":24.93,"l":24.92,"n":2,"o":24.92,"t":"2026-10-14T08:25:00Z","v":1400,"vw":24.924286},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-14T08:45:00Z","v":189,"vw":24.92},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-14T08:55:00Z","v":100,"vw":24.95},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-14T09:15:00Z","v":400,"vw":24.94},{"c":24.94,"h":24.94,"l":24.93,"n":16,"o":24.93,"t":"2026-10-14T09:45:00Z","v":3338,"vw":24.933968},{"c":24.9523,"h":24.9532,"l":24.92,"n":6,"o":24.92,"t":"2026-10-14T09:55:00Z","v":676,"vw":24.944389},{"c":24.9,"h":24.9,"l":24.9,"n":3,"o":24.9,"t":"2026-10-14T10:15:00Z","v":249,"vw":24.9},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-14T10:25:00Z","v":242,"vw":24.95},{"c":24.91,"h":24.93,"l":24.89,"n":7,"o":24.93,"t":"2026-10-14T10:30:00Z","v":2115,"vw":24.908108},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-14T10:45:00Z","v":592,"vw":24.9},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-14T10:55:00Z","v":237,"vw":24.91},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-14T11:00:00Z","v":180,"vw":24.92},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-14T11:05:00Z","v":2000,"vw":24.85},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-14T11:10:00Z","v":587,"vw":24.85},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-14T11:15:00Z","v":200,"vw":24.9},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-14T11:20:00Z","v":812,"vw":24.85},{"c":24.9118,"h":24.9118,"l":24.9118,"n":1,"o":24.9118,"t":"2026-10-14T11:30:00Z","v":100,"vw":24.9118},{"c":24.911,"h":24.911,"l":24.911,"n":1,"o":24.911,"t":"2026-10-14T11:35:00Z","v":100,"vw":24.911},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-14T11:40:00Z","v":312,"vw":24.92},{"c":24.92,"h":24.92,"l":24.9,"n":8,"o":24.9,"t":"2026-10-14T11:55:00Z","v":10966,"vw":24.918303},{"c":24.91,"h":24.91,"l":24.9,"n":3,"o":24.9,"t":"2026-10-14T12:00:00Z","v":500,"vw":24.908},{"c":24.92,"h":24.92,"l":24.86,"n":5,"o":24.92,"t":"2026-10-14T12:15:00Z","v":8000,"vw":24.91625},{"c":24.97,"h":24.97,"l":24.92,"n":61,"o":24.92,"t":"2026-10-14T12:20:00Z","v":21663,"vw":24.920637},{"c":24.75,"h":24.91,"l":24.705,"n":57,"o":24.91,"t":"2026-10-14T12:30:00Z","v":11013,"vw":24.811386},{"c":24.8,"h":24.8,"l":24.73,"n":41,"o":24.75,"t":"2026-10-14T12:35:00Z","v":4473,"vw":24.760713},{"c":24.77,"h":24.87,"l":24.7644,"n":31,"o":24.83,"t":"2026-10-14T12:40:00Z","v":7211,"vw":24.807802},{"c":24.84,"h":24.91,"l":24.78,"n":6,"o":24.91,"t":"2026-10-14T12:45:00Z","v":1214,"vw":24.843092},{"c":24.81,"h":24.83,"l":24.79,"n":17,"o":24.79,"t":"2026-10-14T12:50:00Z","v":4002,"vw":24.802212},{"c":24.7541,"h":24.7541,"l":24.7541,"n":1,"o":24.7541,"t":"2026-10-14T12:55:00Z","v":250,"vw":24.7541},{"c":24.738,"h":24.81,"l":24.738,"n":4,"o":24.78,"t":"2026-10-14T13:00:00Z","v":1561,"vw":24.782148},{"c":24.7352,"h":24.7352,"l":24.7352,"n":2,"o":24.7352,"t":"2026-10-14T13:05:00Z","v":285,"vw":24.7352},{"c":24.75,"h":24.75,"l":24.75,"n":5,"o":24.75,"t":"2026-10-14T13:10:00Z","v":930,"vw":24.75},{"c":24.75,"h":24.75,"l":24.7339,"n":2,"o":24.7339,"t":"2026-10-14T13:15:00Z","v":2650,"vw":24.734811},{"c":24.74,"h":24.74,"l":24.73,"n":9,"o":24.74,"t":"2026-10-14T13:20:00Z","v":1319,"vw":24.7384},{"c":24.77,"h":24.8,"l":24.74,"n":13,"o":24.74,"t":"2026-10-14T13:25:00Z","v":2575,"vw":24.761507},{"c":24.755,"h":24.85,"l":24.75,"n":998,"o":24.77,"t":"2026-10-14T13:30:00Z","v":335440,"vw":24.780085},{"c":24.77,"h":24.77,"l":24.71,"n":981,"o":24.755,"t":"2026-10-14T13:35:00Z","v":280606,"vw":24.743048},{"c":24.75,"h":24.785,"l":24.74,"n":683,"o":24.77,"t":"2026-10-14T13:40:00Z","v":96300,"vw":24.76186},{"c":24.705,"h":24.755,"l":24.7,"n":813,"o":24.75,"t":"2026-10-14T13:45:00Z","v":134547,"vw":24.71977},{"c":24.68,"h":24.725,"l":24.655,"n":772,"o":24.705,"t":"2026-10-14T13:50:00Z","v":151805,"vw":24.688559},{"c":24.6301,"h":24.68,"l":24.63,"n":697,"o":24.68,"t":"2026-10-14T13:55:00Z","v":115486,"vw":24.651346},{"c":24.63,"h":24.65,"l":24.62,"n":818,"o":24.63,"t":"2026-10-14T14:00:00Z","v":118759,"vw":24.634791},{"c":24.605,"h":24.645,"l":24.6,"n":810,"o":24.63,"t":"2026-10-14T14:05:00Z","v":214166,"vw":24.620637},{"c":24.57,"h":24.62,"l":24.57,"n":662,"o":24.61,"t":"2026-10-14T14:10:00Z","v":84413,"vw":24.602936},{"c":24.56,"h":24.61,"l":24.56,"n":924,"o":24.57,"t":"2026-10-14T14:15:00Z","v":357651,"vw":24.580748},{"c":24.56,"h":24.565,"l":24.545,"n":591,"o":24.56,"t":"2026-10-14T14:20:00Z","v":131510,"vw":24.557342},{"c":24.585,"h":24.61,"l":24.565,"n":818,"o":24.57,"t":"2026-10-14T14:25:00Z","v":210999,"vw":24.588256},{"c":24.585,"h":24.6,"l":24.57,"n":733,"o":24.58,"t":"2026-10-14T14:30:00Z","v":132518,"vw":24.581824},{"c":24.535,"h":24.59,"l":24.53,"n":867,"o":24.59,"t":"2026-10-14T14:35:00Z","v":283016,"vw":24.558291},{"c":24.58,"h":24.585,"l":24.535,"n":712,"o":24.535,"t":"2026-10-14T14:40:00Z","v":85403,"vw":24.558929},{"c":24.545,"h":24.58,"l":24.54,"n":803,"o":24.58,"t":"2026-10-14T14:45:00Z","v":209587,"vw":24.558086},{"c":24.5198,"h":24.545,"l":24.5,"n":821,"o":24.545,"t":"2026-10-14T14:50:00Z","v":185802,"vw":24.515686},{"c":24.535,"h":24.535,"l":24.5101,"n":684,"o":24.52,"t":"2026-10-14T14:55:00Z","v":90351,"vw":24.526918},{"c":24.5,"h":24.54,"l":24.5,"n":600,"o":24.5399,"t":"2026-10-14T15:00:00Z","v":26656,"vw":24.521726},{"c":24.48,"h":24.505,"l":24.471,"n":714,"o":24.5,"t":"2026-10-14T15:05:00Z","v":145740,"vw":24.493508},{"c":24.51,"h":24.515,"l":24.48,"n":661,"o":24.49,"t":"2026-10-14T15:10:00Z","v":125230,"vw":24.498126},{"c":24.525,"h":24.535,"l":24.515,"n":676,"o":24.52,"t":"2026-10-14T15:15:00Z","v":57349,"vw":24.523734},{"c":24.52,"h":24.54,"l":24.51,"n":606,"o":24.525,"t":"2026-10-14T15:20:00Z","v":148611,"vw":24.521042},{"c":24.51,"h":24.54,"l":24.51,"n":977,"o":24.51,"t":"2026-10-14T15:25:00Z","v":247023,"vw":24.526933},{"c":24.49,"h":24.515,"l":24.49,"n":661,"o":24.51,"t":"2026-10-14T15:30:00Z","v":142671,"vw":24.505856},{"c":24.46,"h":24.495,"l":24.46,"n":889,"o":24.495,"t":"2026-10-14T15:35:00Z","v":122548,"vw":24.47986},{"c":24.455,"h":24.475,"l":24.45,"n":597,"o":24.47,"t":"2026-10-14T15:40:00Z","v":113225,"vw":24.465634},{"c":24.45,"h":24.47,"l":24.45,"n":647,"o":24.46,"t":"2026-10-14T15:45:00Z","v":87803,"vw":24.460851},{"c":24.46,"h":24.465,"l":24.44,"n":678,"o":24.45,"t":"2026-10-14T15:50:00Z","v":111083,"vw":24.453123},{"c":24.45,"h":24.465,"l":24.43,"n":665,"o":24.465,"t":"2026-10-14T15:55:00Z","v":136854,"vw":24.445674},{"c":24.46,"h":24.465,"l":24.45,"n":644,"o":24.45,"t":"2026-10-14T16:00:00Z","v":149918,"vw":24.457707},{"c":24.505,"h":24.525,"l":24.46,"n":990,"o":24.46,"t":"2026-10-14T16:05:00Z","v":289999,"vw":24.492052},{"c":24.48,"h":24.51,"l":24.47,"n":677,"o":24.505,"t":"2026-10-14T16:10:00Z","v":91108,"vw":24.483168},{"c":24.48,"h":24.485,"l":24.46,"n":520,"o":24.4701,"t":"2026-10-14T16:15:00Z","v":102861,"vw":24.472471},{"c":24.485,"h":24.4999,"l":24.4801,"n":826,"o":24.485,"t":"2026-10-14T16:20:00Z","v":151984,"vw":24.488947},{"c":24.48,"h":24.495,"l":24.48,"n":446,"o":24.485,"t":"2026-10-14T16:25:00Z","v":125661,"vw":24.48931},{"c":24.475,"h":24.485,"l":24.455,"n":674,"o":24.48,"t":"2026-10-14T16:30:00Z","v":137704,"vw":24.46963},{"c":24.48,"h":24.48,"l":24.465,"n":530,"o":24.4701,"t":"2026-10-14T16:35:00Z","v":181707,"vw":24.468698},{"c":24.5,"h":24.5088,"l":24.475,"n":799,"o":24.475,"t":"2026-10-14T16:40:00Z","v":141471,"vw":24.496291},{"c":24.485,"h":24.505,"l":24.48,"n":875,"o":24.505,"t":"2026-10-14T16:45:00Z","v":245876,"vw":24.494362},{"c":24.4739,"h":24.505,"l":24.47,"n":838,"o":24.48,"t":"2026-10-14T16:50:00Z","v":234938,"vw":24.487108},{"c":24.4759,"h":24.48,"l":24.465,"n":521,"o":24.47,"t":"2026-10-14T16:55:00Z","v":60532,"vw":24.469627},{"c":24.4601,"h":24.485,"l":24.4601,"n":806,"o":24.4701,"t":"2026-10-14T17:00:00Z","v":77043,"vw":24.475},{"c":24.46,"h":24.465,"l":24.4515,"n":355,"o":24.46,"t":"2026-10-14T17:05:00Z","v":26308,"vw":24.458755},{"c":24.4401,"h":24.4559,"l":24.4301,"n":770,"o":24.455,"t":"2026-10-14T17:10:00Z","v":75742,"vw":24.444653},{"c":24.435,"h":24.4401,"l":24.42,"n":569,"o":24.44,"t":"2026-10-14T17:15:00Z","v":128230,"vw":24.429384},{"c":24.46,"h":24.46,"l":24.435,"n":621,"o":24.4363,"t":"2026-10-14T17:20:00Z","v":51128,"vw":24.450958},{"c":24.435,"h":24.465,"l":24.43,"n":732,"o":24.4617,"t":"2026-10-14T17:25:00Z","v":79920,"vw":24.449771},{"c":24.435,"h":24.44,"l":24.425,"n":485,"o":24.43,"t":"2026-10-14T17:30:00Z","v":74922,"vw":24.43044},{"c":24.425,"h":24.438,"l":24.42,"n":890,"o":24.4301,"t":"2026-10-14T17:35:00Z","v":84343,"vw":24.429673},{"c":24.4231,"h":24.435,"l":24.41,"n":470,"o":24.42,"t":"2026-10-14T17:40:00Z","v":115959,"vw":24.421779},{"c":24.4301,"h":24.44,"l":24.42,"n":735,"o":24.43,"t":"2026-10-14T17:45:00Z","v":54588,"vw":24.429124},{"c":24.405,"h":24.4261,"l":24.405,"n":854,"o":24.425,"t":"2026-10-14T17:50:00Z","v":189764,"vw":24.416244},{"c":24.41,"h":24.4167,"l":24.4,"n":576,"o":24.405,"t":"2026-10-14T17:55:00Z","v":195719,"vw":24.407201},{"c":24.395,"h":24.41,"l":24.385,"n":670,"o":24.41,"t":"2026-10-14T18:00:00Z","v":93328,"vw":24.394908},{"c":24.399,"h":24.415,"l":24.39,"n":868,"o":24.4,"t":"2026-10-14T18:05:00Z","v":145665,"vw":24.406372},{"c":24.425,"h":24.43,"l":24.395,"n":684,"o":24.4,"t":"2026-10-14T18:10:00Z","v":149587,"vw":24.409629},{"c":24.425,"h":24.4385,"l":24.4212,"n":696,"o":24.425,"t":"2026-10-14T18:15:00Z","v":118339,"vw":24.429525},{"c":24.42,"h":24.44,"l":24.42,"n":771,"o":24.4262,"t":"2026-10-14T18:20:00Z","v":47510,"vw":24.428939},{"c":24.4299,"h":24.43,"l":24.42,"n":491,"o":24.42,"t":"2026-10-14T18:25:00Z","v":58142,"vw":24.421671},{"c":24.405,"h":24.425,"l":24.4,"n":688,"o":24.425,"t":"2026-10-14T18:30:00Z","v":62332,"vw":24.417718},{"c":24.4,"h":24.4159,"l":24.4,"n":682,"o":24.4001,"t":"2026-10-14T18:35:00Z","v":120537,"vw":24.410146},{"c":24.405,"h":24.41,"l":24.395,"n":585,"o":24.405,"t":"2026-10-14T18:40:00Z","v":235432,"vw":24.406052},{"c":24.4114,"h":24.415,"l":24.4001,"n":872,"o":24.4001,"t":"2026-10-14T18:45:00Z","v":93273,"vw":24.410693},{"c":24.4158,"h":24.425,"l":24.39,"n":638,"o":24.415,"t":"2026-10-14T18:50:00Z","v":101565,"vw":24.40872},{"c":24.4,"h":24.42,"l":24.4,"n":651,"o":24.42,"t":"2026-10-14T18:55:00Z","v":73631,"vw":24.407347},{"c":24.4,"h":24.41,"l":24.39,"n":541,"o":24.41,"t":"2026-10-14T19:00:00Z","v":54416,"vw":24.398133},{"c":24.4,"h":24.4,"l":24.39,"n":630,"o":24.395,"t":"2026-10-14T19:05:00Z","v":60391,"vw":24.398316},{"c":24.42,"h":24.42,"l":24.395,"n":795,"o":24.4,"t":"2026-10-14T19:10:00Z","v":85726,"vw":24.408634},{"c":24.45,"h":24.45,"l":24.42,"n":698,"o":24.42,"t":"2026-10-14T19:15:00Z","v":118615,"vw":24.428442},{"c":24.455,"h":24.46,"l":24.4497,"n":724,"o":24.4497,"t":"2026-10-14T19:20:00Z","v":68274,"vw":24.456078},{"c":24.455,"h":24.46,"l":24.45,"n":747,"o":24.455,"t":"2026-10-14T19:25:00Z","v":214880,"vw":24.458186},{"c":24.45,"h":24.47,"l":24.45,"n":912,"o":24.455,"t":"2026-10-14T19:30:00Z","v":179745,"vw":24.460265},{"c":24.4299,"h":24.46,"l":24.42,"n":562,"o":24.455,"t":"2026-10-14T19:35:00Z","v":114865,"vw":24.43973},{"c":24.4399,"h":24.44,"l":24.42,"n":909,"o":24.42,"t":"2026-10-14T19:40:00Z","v":261936,"vw":24.431341},{"c":24.4499,"h":24.4599,"l":24.43,"n":1319,"o":24.435,"t":"2026-10-14T19:45:00Z","v":574022,"vw":24.442746},{"c":24.485,"h":24.5,"l":24.445,"n":1089,"o":24.445,"t":"2026-10-14T19:50:00Z","v":470176,"vw":24.484147},{"c":24.5,"h":24.5,"l":24.47,"n":1977,"o":24.48,"t":"2026-10-14T19:55:00Z","v":801204,"vw":24.483186},{"c":24.51,"h":24.65,"l":24.5,"n":29,"o":24.51,"t":"2026-10-14T20:00:00Z","v":516230,"vw":24.510065},{"c":24.54,"h":24.55,"l":24.53,"n":18,"o":24.55,"t":"2026-10-14T20:05:00Z","v":40505,"vw":24.536743},{"c":24.5388,"h":24.5388,"l":24.5231,"n":2,"o":24.5231,"t":"2026-10-14T20:20:00Z","v":900,"vw":24.531822},{"c":24.5,"h":24.53,"l":24.5,"n":9,"o":24.53,"t":"2026-10-14T20:25:00Z","v":897,"vw":24.513691},{"c":24.5001,"h":24.5001,"l":24.5001,"n":1,"o":24.5001,"t":"2026-10-14T20:35:00Z","v":500,"vw":24.5001},{"c":24.52,"h":24.537,"l":24.5,"n":8,"o":24.537,"t":"2026-10-14T20:55:00Z","v":1441,"vw":24.521243},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-10-14T21:00:00Z","v":126,"vw":24.49},{"c":24.3648,"h":24.3648,"l":24.3648,"n":1,"o":24.3648,"t":"2026-10-14T21:10:00Z","v":250,"vw":24.3648},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-14T21:15:00Z","v":400,"vw":24.5},{"c":24.44,"h":24.46,"l":24.43,"n":18,"o":24.44,"t":"2026-10-14T21:55:00Z","v":2700,"vw":24.442182},{"c":24.5,"h":24.5,"l":24.49,"n":4,"o":24.49,"t":"2026-10-14T22:10:00Z","v":447,"vw":24.494533},{"c":24.5,"h":24.5,"l":24.5,"n":9,"o":24.5,"t":"2026-10-14T22:15:00Z","v":4139,"vw":24.5},{"c":24.46,"h":24.46,"l":24.46,"n":11,"o":24.46,"t":"2026-10-14T22:25:00Z","v":576,"vw":24.46},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-14T22:30:00Z","v":100,"vw":24.44},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-10-14T22:35:00Z","v":150,"vw":24.43},{"c":24.43,"h":24.44,"l":24.43,"n":2,"o":24.44,"t":"2026-10-14T22:40:00Z","v":1100,"vw":24.430909},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-14T23:00:00Z","v":300,"vw":24.48},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-14T23:05:00Z","v":200,"vw":24.53},{"c":24.41,"h":24.42,"l":24.41,"n":4,"o":24.42,"t":"2026-10-14T23:15:00Z","v":430,"vw":24.412941},{"c":24.41,"h":24.41,"l":24.4,"n":5,"o":24.4,"t":"2026-10-14T23:20:00Z","v":4326,"vw":24.400231},{"c":24.3632,"h":24.3632,"l":24.3632,"n":1,"o":24.3632,"t":"2026-10-14T23:35:00Z","v":250,"vw":24.3632},{"c":24.34,"h":24.38,"l":24.34,"n":27,"o":24.38,"t":"2026-10-14T23:40:00Z","v":4500,"vw":24.365412},{"c":24.3478,"h":24.3478,"l":24.3478,"n":2,"o":24.3478,"t":"2026-10-14T23:50:00Z","v":295,"vw":24.3478},{"c":24.35,"h":24.4,"l":24.3469,"n":12,"o":24.3469,"t":"2026-10-14T23:55:00Z","v":6060,"vw":24.354588},{"c":24.19,"h":24.2,"l":24.07,"n":115,"o":24.08,"t":"2026-10-15T08:00:00Z","v":49224,"vw":24.111195},{"c":24.08,"h":24.13,"l":24.08,"n":3,"o":24.13,"t":"2026-10-15T08:05:00Z","v":498,"vw":24.105},{"c":24.19,"h":24.19,"l":24.185,"n":5,"o":24.185,"t":"2026-10-15T08:20:00Z","v":2000,"vw":24.187396},{"c":24.185,"h":24.185,"l":24.185,"n":1,"o":24.185,"t":"2026-10-15T08:40:00Z","v":100,"vw":24.185},{"c":24.18,"h":24.2,"l":24.18,"n":77,"o":24.2,"t":"2026-10-15T08:55:00Z","v":2525,"vw":24.193298},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-15T09:30:00Z","v":144,"vw":24.19},{"c":24.1613,"h":24.1613,"l":24.1613,"n":1,"o":24.1613,"t":"2026-10-15T09:40:00Z","v":500,"vw":24.1613},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-15T10:00:00Z","v":856,"vw":24.23},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-15T10:10:00Z","v":150,"vw":24.2},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-15T10:40:00Z","v":820,"vw":24.21},{"c":24.21,"h":24.21,"l":24.21,"n":3,"o":24.21,"t":"2026-10-15T10:45:00Z","v":1505,"vw":24.21},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-10-15T10:55:00Z","v":1205,"vw":24.21},{"c":24.2,"h":24.21,"l":24.2,"n":3,"o":24.21,"t":"2026-10-15T11:00:00Z","v":700,"vw":24.202861},{"c":24.21,"h":24.26,"l":24.2,"n":21,"o":24.22,"t":"2026-10-15T11:15:00Z","v":5536,"vw":24.225298},{"c":24.22,"h":24.22,"l":24.21,"n":28,"o":24.21,"t":"2026-10-15T11:20:00Z","v":10140,"vw":24.210832},{"c":24.24,"h":24.26,"l":24.24,"n":5,"o":24.24,"t":"2026-10-15T11:35:00Z","v":797,"vw":24.243427},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-10-15T11:40:00Z","v":100,"vw":24.26},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-15T11:45:00Z","v":2100,"vw":24.25},{"c":24.23,"h":24.23,"l":24.21,"n":2,"o":24.21,"t":"2026-10-15T11:50:00Z","v":1300,"vw":24.217692},{"c":24.22,"h":24.22,"l":24.2,"n":14,"o":24.2,"t":"2026-10-15T11:55:00Z","v":10200,"vw":24.200297},{"c":24.2,"h":24.23,"l":24.1909,"n":15,"o":24.2,"t":"2026-10-15T12:00:00Z","v":1960,"vw":24.207455},{"c":24.2,"h":24.22,"l":24.2,"n":4,"o":24.22,"t":"2026-10-15T12:05:00Z","v":424,"vw":24.213103},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-15T12:15:00Z","v":800,"vw":24.2},{"c":24.1836,"h":24.215,"l":24.1836,"n":4,"o":24.215,"t":"2026-10-15T12:20:00Z","v":252,"vw":24.20244},{"c":24.186,"h":24.186,"l":24.15,"n":7,"o":24.151,"t":"2026-10-15T12:35:00Z","v":794,"vw":24.170714},{"c":24.21,"h":24.21,"l":24.18,"n":12,"o":24.1801,"t":"2026-10-15T12:40:00Z","v":1772,"vw":24.191136},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-15T12:45:00Z","v":200,"vw":24.23},{"c":24.2699,"h":24.2699,"l":24.23,"n":2,"o":24.23,"t":"2026-10-15T12:50:00Z","v":595,"vw":24.238047},{"c":24.225,"h":24.225,"l":24.225,"n":2,"o":24.225,"t":"2026-10-15T12:55:00Z","v":151,"vw":24.225},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-15T13:05:00Z","v":285,"vw":24.21},{"c":24.1909,"h":24.1909,"l":24.1909,"n":1,"o":24.1909,"t":"2026-10-15T13:10:00Z","v":100,"vw":24.1909},{"c":24.21,"h":24.21,"l":24.21,"n":9,"o":24.21,"t":"2026-10-15T13:15:00Z","v":450,"vw":24.21},{"c":24.18,"h":24.2,"l":24.17,"n":41,"o":24.2,"t":"2026-10-15T13:20:00Z","v":2802,"vw":24.188324},{"c":24.19,"h":24.25,"l":24.18,"n":64,"o":24.18,"t":"2026-10-15T13:25:00Z","v":7962,"vw":24.192245},{"c":24.265,"h":24.305,"l":24.155,"n":1181,"o":24.21,"t":"2026-10-15T13:30:00Z","v":763159,"vw":24.234972},{"c":24.415,"h":24.43,"l":24.27,"n":1029,"o":24.27,"t":"2026-10-15T13:35:00Z","v":406250,"vw":24.355393},{"c":24.41,"h":24.48,"l":24.4,"n":740,"o":24.415,"t":"2026-10-15T13:40:00Z","v":361541,"vw":24.444748},{"c":24.4,"h":24.4295,"l":24.37,"n":693,"o":24.405,"t":"2026-10-15T13:45:00Z","v":351806,"vw":24.389673},{"c":24.33,"h":24.405,"l":24.315,"n":766,"o":24.405,"t":"2026-10-15T13:50:00Z","v":344677,"vw":24.349607},{"c":24.365,"h":24.375,"l":24.325,"n":395,"o":24.331,"t":"2026-10-15T13:55:00Z","v":270841,"vw":24.357372},{"c":24.44,"h":24.44,"l":24.355,"n":640,"o":24.36,"t":"2026-10-15T14:00:00Z","v":468662,"vw":24.41479},{"c":24.48,"h":24.495,"l":24.44,"n":617,"o":24.44,"t":"2026-10-15T14:05:00Z","v":340812,"vw":24.469979},{"c":24.435,"h":24.5,"l":24.425,"n":612,"o":24.485,"t":"2026-10-15T14:10:00Z","v":264959,"vw":24.460947},{"c":24.43,"h":24.44,"l":24.4,"n":383,"o":24.432,"t":"2026-10-15T14:15:00Z","v":172172,"vw":24.417852},{"c":24.415,"h":24.45,"l":24.385,"n":738,"o":24.43,"t":"2026-10-15T14:20:00Z","v":382701,"vw":24.419554},{"c":24.385,"h":24.43,"l":24.385,"n":423,"o":24.415,"t":"2026-10-15T14:25:00Z","v":195684,"vw":24.413199},{"c":24.3901,"h":24.425,"l":24.39,"n":420,"o":24.39,"t":"2026-10-15T14:30:00Z","v":246963,"vw":24.408738},{"c":24.425,"h":24.425,"l":24.39,"n":382,"o":24.4,"t":"2026-10-15T14:35:00Z","v":207308,"vw":24.409699},{"c":24.43,"h":24.45,"l":24.42,"n":473,"o":24.43,"t":"2026-10-15T14:40:00Z","v":276978,"vw":24.43325},{"c":24.475,"h":24.48,"l":24.425,"n":594,"o":24.43,"t":"2026-10-15T14:45:00Z","v":321419,"vw":24.455334},{"c":24.515,"h":24.545,"l":24.48,"n":558,"o":24.48,"t":"2026-10-15T14:50:00Z","v":258103,"vw":24.517555},{"c":24.515,"h":24.535,"l":24.495,"n":412,"o":24.515,"t":"2026-10-15T14:55:00Z","v":257327,"vw":24.515039},{"c":24.52,"h":24.545,"l":24.515,"n":336,"o":24.515,"t":"2026-10-15T15:00:00Z","v":186798,"vw":24.530594},{"c":24.555,"h":24.56,"l":24.525,"n":348,"o":24.525,"t":"2026-10-15T15:05:00Z","v":158996,"vw":24.54156},{"c":24.54,"h":24.57,"l":24.54,"n":487,"o":24.555,"t":"2026-10-15T15:10:00Z","v":325595,"vw":24.550969},{"c":24.5501,"h":24.575,"l":24.53,"n":534,"o":24.54,"t":"2026-10-15T15:15:00Z","v":254875,"vw":24.553494},{"c":24.515,"h":24.56,"l":24.51,"n":403,"o":24.555,"t":"2026-10-15T15:20:00Z","v":142005,"vw":24.529953},{"c":24.47,"h":24.515,"l":24.45,"n":534,"o":24.515,"t":"2026-10-15T15:25:00Z","v":211369,"vw":24.471908},{"c":24.505,"h":24.505,"l":24.4601,"n":536,"o":24.4638,"t":"2026-10-15T15:30:00Z","v":242388,"vw":24.486483},{"c":24.535,"h":24.54,"l":24.503595,"n":599,"o":24.51,"t":"2026-10-15T15:35:00Z","v":211036,"vw":24.519628},{"c":24.5,"h":24.55,"l":24.49,"n":460,"o":24.54,"t":"2026-10-15T15:40:00Z","v":115032,"vw":24.516449},{"c":24.515,"h":24.515,"l":24.495,"n":286,"o":24.495,"t":"2026-10-15T15:45:00Z","v":105884,"vw":24.500307},{"c":24.525,"h":24.53,"l":24.51,"n":238,"o":24.515,"t":"2026-10-15T15:50:00Z","v":74258,"vw":24.520032},{"c":24.54,"h":24.5462,"l":24.52,"n":352,"o":24.525,"t":"2026-10-15T15:55:00Z","v":114345,"vw":24.534248},{"c":24.485,"h":24.54,"l":24.4836,"n":231,"o":24.54,"t":"2026-10-15T16:00:00Z","v":141888,"vw":24.497765},{"c":24.48,"h":24.49,"l":24.475,"n":183,"o":24.485,"t":"2026-10-15T16:05:00Z","v":60958,"vw":24.481135},{"c":24.4738,"h":24.485,"l":24.465,"n":138,"o":24.485,"t":"2026-10-15T16:10:00Z","v":74083,"vw":24.474331},{"c":24.495,"h":24.5,"l":24.4799,"n":183,"o":24.48,"t":"2026-10-15T16:15:00Z","v":85924,"vw":24.485056},{"c":24.495,"h":24.5,"l":24.49,"n":174,"o":24.5,"t":"2026-10-15T16:20:00Z","v":48493,"vw":24.496275},{"c":24.495,"h":24.515,"l":24.49,"n":159,"o":24.495,"t":"2026-10-15T16:25:00Z","v":83016,"vw":24.506335},{"c":24.495,"h":24.51,"l":24.4901,"n":213,"o":24.5,"t":"2026-10-15T16:30:00Z","v":87279,"vw":24.499292},{"c":24.505,"h":24.53,"l":24.495,"n":175,"o":24.5,"t":"2026-10-15T16:35:00Z","v":99875,"vw":24.510433},{"c":24.54,"h":24.54,"l":24.5041,"n":193,"o":24.505,"t":"2026-10-15T16:40:00Z","v":91387,"vw":24.516692},{"c":24.535,"h":24.545,"l":24.535,"n":201,"o":24.535,"t":"2026-10-15T16:45:00Z","v":80861,"vw":24.538624},{"c":24.545,"h":24.545,"l":24.525,"n":169,"o":24.535,"t":"2026-10-15T16:50:00Z","v":127362,"vw":24.530954},{"c":24.54,"h":24.545,"l":24.53,"n":108,"o":24.545,"t":"2026-10-15T16:55:00Z","v":70489,"vw":24.536615},{"c":24.52,"h":24.54,"l":24.514,"n":185,"o":24.535,"t":"2026-10-15T17:00:00Z","v":123234,"vw":24.524092},{"c":24.5099,"h":24.525,"l":24.5001,"n":153,"o":24.52,"t":"2026-10-15T17:05:00Z","v":85876,"vw":24.511442},{"c":24.53,"h":24.53,"l":24.505,"n":209,"o":24.505,"t":"2026-10-15T17:10:00Z","v":145876,"vw":24.516434},{"c":24.535,"h":24.54,"l":24.52,"n":128,"o":24.525,"t":"2026-10-15T17:15:00Z","v":53750,"vw":24.527641},{"c":24.535,"h":24.55,"l":24.531,"n":190,"o":24.535,"t":"2026-10-15T17:20:00Z","v":73393,"vw":24.538151},{"c":24.53,"h":24.54,"l":24.52,"n":147,"o":24.535,"t":"2026-10-15T17:25:00Z","v":111303,"vw":24.530678},{"c":24.545,"h":24.55,"l":24.52,"n":127,"o":24.5253,"t":"2026-10-15T17:30:00Z","v":44267,"vw":24.539218},{"c":24.535,"h":24.55,"l":24.53,"n":147,"o":24.55,"t":"2026-10-15T17:35:00Z","v":64957,"vw":24.541616},{"c":24.565,"h":24.575,"l":24.535,"n":285,"o":24.5358,"t":"2026-10-15T17:40:00Z","v":121154,"vw":24.557208},{"c":24.575,"h":24.58,"l":24.56,"n":157,"o":24.57,"t":"2026-10-15T17:45:00Z","v":67099,"vw":24.572339},{"c":24.57,"h":24.575,"l":24.56,"n":148,"o":24.57,"t":"2026-10-15T17:50:00Z","v":29898,"vw":24.569031},{"c":24.575,"h":24.58,"l":24.565,"n":142,"o":24.565,"t":"2026-10-15T17:55:00Z","v":69170,"vw":24.573919},{"c":24.575,"h":24.5899,"l":24.565,"n":261,"o":24.58,"t":"2026-10-15T18:00:00Z","v":151592,"vw":24.576242},{"c":24.565,"h":24.58,"l":24.56,"n":137,"o":24.575,"t":"2026-10-15T18:05:00Z","v":41464,"vw":24.571474},{"c":24.555,"h":24.57,"l":24.5523,"n":172,"o":24.5651,"t":"2026-10-15T18:10:00Z","v":50249,"vw":24.557961},{"c":24.535,"h":24.555,"l":24.535,"n":112,"o":24.555,"t":"2026-10-15T18:15:00Z","v":53995,"vw":24.543783},{"c":24.555,"h":24.565,"l":24.535,"n":220,"o":24.535,"t":"2026-10-15T18:20:00Z","v":121010,"vw":24.551542},{"c":24.555,"h":24.56,"l":24.552,"n":69,"o":24.555,"t":"2026-10-15T18:25:00Z","v":52538,"vw":24.555288},{"c":24.555,"h":24.56,"l":24.55,"n":135,"o":24.555,"t":"2026-10-15T18:30:00Z","v":211308,"vw":24.555105},{"c":24.565,"h":24.565,"l":24.55,"n":155,"o":24.555,"t":"2026-10-15T18:35:00Z","v":109817,"vw":24.559084},{"c":24.57,"h":24.58,"l":24.562531,"n":245,"o":24.565,"t":"2026-10-15T18:40:00Z","v":141156,"vw":24.570668},{"c":24.605,"h":24.61,"l":24.57,"n":245,"o":24.5701,"t":"2026-10-15T18:45:00Z","v":142108,"vw":24.590153},{"c":24.61,"h":24.61,"l":24.5901,"n":152,"o":24.605,"t":"2026-10-15T18:50:00Z","v":95852,"vw":24.602155},{"c":24.605,"h":24.61,"l":24.595,"n":195,"o":24.605,"t":"2026-10-15T18:55:00Z","v":149219,"vw":24.604704},{"c":24.62,"h":24.62,"l":24.6,"n":196,"o":24.6,"t":"2026-10-15T19:00:00Z","v":114353,"vw":24.610365},{"c":24.62,"h":24.64,"l":24.62,"n":236,"o":24.62,"t":"2026-10-15T19:05:00Z","v":211893,"vw":24.627388},{"c":24.63,"h":24.645,"l":24.62,"n":177,"o":24.625,"t":"2026-10-15T19:10:00Z","v":81137,"vw":24.635758},{"c":24.64,"h":24.65,"l":24.6299,"n":139,"o":24.63,"t":"2026-10-15T19:15:00Z","v":77079,"vw":24.637324},{"c":24.65,"h":24.66,"l":24.64,"n":198,"o":24.645,"t":"2026-10-15T19:20:00Z","v":84898,"vw":24.650263},{"c":24.635,"h":24.65,"l":24.63,"n":153,"o":24.65,"t":"2026-10-15T19:25:00Z","v":66704,"vw":24.640668},{"c":24.645,"h":24.645,"l":24.62,"n":197,"o":24.63,"t":"2026-10-15T19:30:00Z","v":103667,"vw":24.630245},{"c":24.63,"h":24.65,"l":24.63,"n":249,"o":24.64,"t":"2026-10-15T19:35:00Z","v":183410,"vw":24.640116},{"c":24.645,"h":24.65,"l":24.63,"n":339,"o":24.635,"t":"2026-10-15T19:40:00Z","v":179053,"vw":24.640077},{"c":24.6401,"h":24.66,"l":24.64,"n":644,"o":24.645,"t":"2026-10-15T19:45:00Z","v":299262,"vw":24.645553},{"c":24.635,"h":24.6401,"l":24.62,"n":571,"o":24.64,"t":"2026-10-15T19:50:00Z","v":368136,"vw":24.629654},{"c":24.61,"h":24.65,"l":24.61,"n":1637,"o":24.635,"t":"2026-10-15T19:55:00Z","v":1374830,"vw":24.63251},{"c":24.61,"h":24.63,"l":24.61,"n":74,"o":24.61,"t":"2026-10-15T20:00:00Z","v":375082,"vw":24.610063},{"c":24.6745,"h":24.6745,"l":24.6,"n":4,"o":24.61,"t":"2026-10-15T20:05:00Z","v":713,"vw":24.645919},{"c":24.67,"h":24.67,"l":24.67,"n":6,"o":24.67,"t":"2026-10-15T20:10:00Z","v":814,"vw":24.67},{"c":24.6692,"h":24.6692,"l":24.6692,"n":1,"o":24.6692,"t":"2026-10-15T20:20:00Z","v":405,"vw":24.6692},{"c":24.62,"h":24.62,"l":24.62,"n":4,"o":24.62,"t":"2026-10-15T20:25:00Z","v":145,"vw":24.62},{"c":24.6715,"h":24.6715,"l":24.6147,"n":3,"o":24.6147,"t":"2026-10-15T20:30:00Z","v":913,"vw":24.64584},{"c":24.6785,"h":24.6785,"l":24.6707,"n":2,"o":24.6707,"t":"2026-10-15T20:50:00Z","v":200,"vw":24.6746},{"c":24.6776,"h":24.6776,"l":24.6776,"n":1,"o":24.6776,"t":"2026-10-15T20:55:00Z","v":100,"vw":24.6776},{"c":24.63,"h":24.63,"l":24.63,"n":3,"o":24.63,"t":"2026-10-15T21:05:00Z","v":1000,"vw":24.63},{"c":24.6789,"h":24.6789,"l":24.6789,"n":2,"o":24.6789,"t":"2026-10-15T21:40:00Z","v":140,"vw":24.6789},{"c":24.6707,"h":24.6707,"l":24.6707,"n":1,"o":24.6707,"t":"2026-10-15T22:45:00Z","v":1000,"vw":24.6707},{"c":24.62,"h":24.62,"l":24.62,"n":2,"o":24.62,"t":"2026-10-15T22:55:00Z","v":260,"vw":24.62},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-15T23:05:00Z","v":300,"vw":24.62},{"c":24.6301,"h":24.6301,"l":24.6301,"n":1,"o":24.6301,"t":"2026-10-15T23:40:00Z","v":380,"vw":24.6301},{"c":24.59,"h":24.86,"l":24.52,"n":79,"o":24.55,"t":"2026-10-16T08:00:00Z","v":12718,"vw":24.671854},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-16T08:05:00Z","v":500,"vw":24.6},{"c":24.61,"h":24.61,"l":24.61,"n":22,"o":24.61,"t":"2026-10-16T08:10:00Z","v":1331,"vw":24.61},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-16T08:25:00Z","v":120,"vw":24.64},{"c":24.6,"h":24.63,"l":24.59,"n":7,"o":24.63,"t":"2026-10-16T08:55:00Z","v":637,"vw":24.609266},{"c":24.625,"h":24.625,"l":24.58,"n":4,"o":24.59,"t":"2026-10-16T09:00:00Z","v":948,"vw":24.585801},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-16T09:05:00Z","v":100,"vw":24.62},{"c":24.63,"h":24.67,"l":24.58,"n":20,"o":24.6,"t":"2026-10-16T09:15:00Z","v":8019,"vw":24.599596},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-16T09:20:00Z","v":100,"vw":24.66},{"c":24.6,"h":24.6,"l":24.59,"n":2,"o":24.59,"t":"2026-10-16T09:40:00Z","v":466,"vw":24.593562},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-16T10:00:00Z","v":500,"vw":24.63},{"c":24.58,"h":24.59,"l":24.58,"n":2,"o":24.59,"t":"2026-10-16T10:15:00Z","v":460,"vw":24.582174},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-10-16T11:30:00Z","v":469,"vw":24.7},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-16T12:10:00Z","v":1000,"vw":24.65},{"c":24.61,"h":24.63,"l":24.61,"n":4,"o":24.63,"t":"2026-10-16T12:25:00Z","v":1001,"vw":24.614329},{"c":24.6282,"h":24.6282,"l":24.6282,"n":1,"o":24.6282,"t":"2026-10-16T12:35:00Z","v":100,"vw":24.6282},{"c":24.63,"h":24.63,"l":24.61,"n":23,"o":24.61,"t":"2026-10-16T12:45:00Z","v":7500,"vw":24.623333},{"c":24.65,"h":24.65,"l":24.61,"n":3,"o":24.61,"t":"2026-10-16T12:50:00Z","v":1287,"vw":24.621383},{"c":24.6065,"h":24.62,"l":24.6065,"n":3,"o":24.62,"t":"2026-10-16T13:00:00Z","v":325,"vw":24.61525},{"c":24.64,"h":24.64,"l":24.63,"n":19,"o":24.63,"t":"2026-10-16T13:05:00Z","v":1773,"vw":24.638572},{"c":24.65,"h":24.65,"l":24.63,"n":7,"o":24.64,"t":"2026-10-16T13:10:00Z","v":2426,"vw":24.641586},{"c":24.62,"h":24.62,"l":24.62,"n":4,"o":24.62,"t":"2026-10-16T13:20:00Z","v":315,"vw":24.62},{"c":24.69,"h":24.69,"l":24.65,"n":32,"o":24.65,"t":"2026-10-16T13:25:00Z","v":24867,"vw":24.686156},{"c":24.645,"h":24.75,"l":24.63,"n":1200,"o":24.69,"t":"2026-10-16T13:30:00Z","v":527223,"vw":24.690437},{"c":24.625,"h":24.67,"l":24.6,"n":835,"o":24.645,"t":"2026-10-16T13:35:00Z","v":289291,"vw":24.62927},{"c":24.645,"h":24.65,"l":24.6,"n":983,"o":24.62,"t":"2026-10-16T13:40:00Z","v":369408,"vw":24.620298},{"c":24.595,"h":24.64,"l":24.585,"n":738,"o":24.64,"t":"2026-10-16T13:45:00Z","v":307356,"vw":24.605738},{"c":24.66,"h":24.66,"l":24.59,"n":730,"o":24.595,"t":"2026-10-16T13:50:00Z","v":311615,"vw":24.620437},{"c":24.685,"h":24.7,"l":24.65,"n":1375,"o":24.66,"t":"2026-10-16T13:55:00Z","v":555299,"vw":24.680703},{"c":24.66,"h":24.71,"l":24.65,"n":1504,"o":24.69,"t":"2026-10-16T14:00:00Z","v":674466,"vw":24.687163},{"c":24.6452,"h":24.68,"l":24.6232,"n":620,"o":24.66,"t":"2026-10-16T14:05:00Z","v":269075,"vw":24.647661},{"c":24.6214,"h":24.645,"l":24.61,"n":527,"o":24.64,"t":"2026-10-16T14:10:00Z","v":108842,"vw":24.62814},{"c":24.61,"h":24.64,"l":24.605,"n":477,"o":24.6286,"t":"2026-10-16T14:15:00Z","v":144576,"vw":24.621588},{"c":24.625,"h":24.63,"l":24.605,"n":424,"o":24.605,"t":"2026-10-16T14:20:00Z","v":93310,"vw":24.614118},{"c":24.635,"h":24.64,"l":24.605,"n":553,"o":24.625,"t":"2026-10-16T14:25:00Z","v":143406,"vw":24.620121},{"c":24.635,"h":24.645,"l":24.625,"n":555,"o":24.635,"t":"2026-10-16T14:30:00Z","v":124418,"vw":24.635321},{"c":24.61,"h":24.63,"l":24.61,"n":390,"o":24.63,"t":"2026-10-16T14:35:00Z","v":102872,"vw":24.616739},{"c":24.595,"h":24.615,"l":24.595,"n":344,"o":24.615,"t":"2026-10-16T14:40:00Z","v":21980,"vw":24.604086},{"c":24.6099,"h":24.62,"l":24.59,"n":570,"o":24.595,"t":"2026-10-16T14:45:00Z","v":115232,"vw":24.603558},{"c":24.5999,"h":24.625,"l":24.595,"n":534,"o":24.61,"t":"2026-10-16T14:50:00Z","v":127993,"vw":24.61151},{"c":24.615,"h":24.6395,"l":24.6,"n":387,"o":24.6,"t":"2026-10-16T14:55:00Z","v":56138,"vw":24.614973},{"c":24.605,"h":24.62,"l":24.5934,"n":429,"o":24.6187,"t":"2026-10-16T15:00:00Z","v":116710,"vw":24.605087},{"c":24.55,"h":24.61,"l":24.545,"n":695,"o":24.605,"t":"2026-10-16T15:05:00Z","v":171190,"vw":24.579106},{"c":24.56,"h":24.575,"l":24.545,"n":545,"o":24.555,"t":"2026-10-16T15:10:00Z","v":113677,"vw":24.556503},{"c":24.55,"h":24.575,"l":24.55,"n":408,"o":24.56,"t":"2026-10-16T15:15:00Z","v":58438,"vw":24.565267},{"c":24.53,"h":24.56,"l":24.52,"n":481,"o":24.555,"t":"2026-10-16T15:20:00Z","v":58622,"vw":24.545837},{"c":24.54,"h":24.54,"l":24.53,"n":397,"o":24.53,"t":"2026-10-16T15:25:00Z","v":65942,"vw":24.531223},{"c":24.545,"h":24.555,"l":24.525,"n":768,"o":24.5385,"t":"2026-10-16T15:30:00Z","v":149532,"vw":24.537994},{"c":24.545,"h":24.555,"l":24.54,"n":352,"o":24.545,"t":"2026-10-16T15:35:00Z","v":35818,"vw":24.549408},{"c":24.535,"h":24.555,"l":24.53,"n":311,"o":24.555,"t":"2026-10-16T15:40:00Z","v":54570,"vw":24.542345},{"c":24.535,"h":24.565,"l":24.534,"n":621,"o":24.54,"t":"2026-10-16T15:45:00Z","v":126259,"vw":24.54626},{"c":24.525,"h":24.535,"l":24.515,"n":376,"o":24.53,"t":"2026-10-16T15:50:00Z","v":87048,"vw":24.521722},{"c":24.51,"h":24.53,"l":24.51,"n":592,"o":24.525,"t":"2026-10-16T15:55:00Z","v":103903,"vw":24.516827},{"c":24.495,"h":24.505,"l":24.465,"n":552,"o":24.5,"t":"2026-10-16T16:00:00Z","v":140529,"vw":24.484278},{"c":24.525,"h":24.53,"l":24.4933,"n":343,"o":24.4933,"t":"2026-10-16T16:05:00Z","v":33086,"vw":24.515741},{"c":24.55,"h":24.55,"l":24.525,"n":530,"o":24.525,"t":"2026-10-16T16:10:00Z","v":92642,"vw":24.536351},{"c":24.535,"h":24.555,"l":24.5201,"n":547,"o":24.55,"t":"2026-10-16T16:15:00Z","v":175629,"vw":24.541207},{"c":24.535,"h":24.555,"l":24.5341,"n":346,"o":24.54,"t":"2026-10-16T16:20:00Z","v":41127,"vw":24.544743},{"c":24.5315,"h":24.555,"l":24.53,"n":343,"o":24.535,"t":"2026-10-16T16:25:00Z","v":33879,"vw":24.543121},{"c":24.495,"h":24.53,"l":24.49,"n":465,"o":24.53,"t":"2026-10-16T16:30:00Z","v":75622,"vw":24.511882},{"c":24.495,"h":24.5059,"l":24.48,"n":454,"o":24.491,"t":"2026-10-16T16:35:00Z","v":74460,"vw":24.497755},{"c":24.515,"h":24.515,"l":24.485,"n":337,"o":24.49,"t":"2026-10-16T16:40:00Z","v":70754,"vw":24.494807},{"c":24.505,"h":24.5182,"l":24.48,"n":550,"o":24.515,"t":"2026-10-16T16:45:00Z","v":116545,"vw":24.498629},{"c":24.505,"h":24.51,"l":24.485,"n":371,"o":24.505,"t":"2026-10-16T16:50:00Z","v":23529,"vw":24.49705},{"c":24.5,"h":24.505,"l":24.49,"n":337,"o":24.505,"t":"2026-10-16T16:55:00Z","v":55477,"vw":24.495148},{"c":24.455,"h":24.505,"l":24.455,"n":542,"o":24.5,"t":"2026-10-16T17:00:00Z","v":93333,"vw":24.479808},{"c":24.445,"h":24.46,"l":24.435,"n":425,"o":24.455,"t":"2026-10-16T17:05:00Z","v":66722,"vw":24.444325},{"c":24.445,"h":24.455,"l":24.435,"n":543,"o":24.445,"t":"2026-10-16T17:10:00Z","v":90679,"vw":24.446952},{"c":24.425,"h":24.445,"l":24.4214,"n":465,"o":24.445,"t":"2026-10-16T17:15:00Z","v":75399,"vw":24.429239},{"c":24.455,"h":24.455,"l":24.42,"n":466,"o":24.4229,"t":"2026-10-16T17:20:00Z","v":74427,"vw":24.429631},{"c":24.46,"h":24.465,"l":24.445,"n":691,"o":24.46,"t":"2026-10-16T17:25:00Z","v":156761,"vw":24.454149},{"c":24.485,"h":24.485,"l":24.455,"n":357,"o":24.46,"t":"2026-10-16T17:30:00Z","v":53583,"vw":24.461862},{"c":24.465,"h":24.485,"l":24.465,"n":515,"o":24.485,"t":"2026-10-16T17:35:00Z","v":116566,"vw":24.474038},{"c":24.505,"h":24.52,"l":24.4699,"n":467,"o":24.47,"t":"2026-10-16T17:40:00Z","v":86257,"vw":24.499737},{"c":24.475,"h":24.505,"l":24.475,"n":327,"o":24.505,"t":"2026-10-16T17:45:00Z","v":25050,"vw":24.491852},{"c":24.468,"h":24.48,"l":24.465,"n":508,"o":24.475,"t":"2026-10-16T17:50:00Z","v":65329,"vw":24.469293},{"c":24.4501,"h":24.465,"l":24.445,"n":404,"o":24.4633,"t":"2026-10-16T17:55:00Z","v":53827,"vw":24.451634},{"c":24.42,"h":24.4501,"l":24.405,"n":487,"o":24.45,"t":"2026-10-16T18:00:00Z","v":47544,"vw":24.430771},{"c":24.425,"h":24.44,"l":24.41,"n":526,"o":24.42,"t":"2026-10-16T18:05:00Z","v":84058,"vw":24.423048},{"c":24.4133,"h":24.43,"l":24.4001,"n":363,"o":24.43,"t":"2026-10-16T18:10:00Z","v":54199,"vw":24.415699},{"c":24.405,"h":24.425,"l":24.395,"n":584,"o":24.4136,"t":"2026-10-16T18:15:00Z","v":141935,"vw":24.409534},{"c":24.395,"h":24.4,"l":24.375,"n":694,"o":24.4,"t":"2026-10-16T18:20:00Z","v":138348,"vw":24.388491},{"c":24.395,"h":24.405,"l":24.38,"n":682,"o":24.4,"t":"2026-10-16T18:25:00Z","v":133286,"vw":24.389671},{"c":24.385,"h":24.395,"l":24.37,"n":737,"o":24.3901,"t":"2026-10-16T18:30:00Z","v":263595,"vw":24.380776},{"c":24.395,"h":24.4,"l":24.37,"n":521,"o":24.38,"t":"2026-10-16T18:35:00Z","v":137013,"vw":24.382116},{"c":24.395,"h":24.4,"l":24.38,"n":634,"o":24.3919,"t":"2026-10-16T18:40:00Z","v":115320,"vw":24.39043},{"c":24.385,"h":24.395,"l":24.3727,"n":605,"o":24.395,"t":"2026-10-16T18:45:00Z","v":160631,"vw":24.380733},{"c":24.355,"h":24.385,"l":24.35,"n":646,"o":24.385,"t":"2026-10-16T18:50:00Z","v":175333,"vw":24.365714},{"c":24.365,"h":24.37,"l":24.335,"n":658,"o":24.35,"t":"2026-10-16T18:55:00Z","v":232885,"vw":24.35296},{"c":24.355,"h":24.375,"l":24.35,"n":762,"o":24.36,"t":"2026-10-16T19:00:00Z","v":197043,"vw":24.361444},{"c":24.36,"h":24.375,"l":24.34,"n":549,"o":24.36,"t":"2026-10-16T19:05:00Z","v":217590,"vw":24.358634},{"c":24.395,"h":24.395,"l":24.35,"n":465,"o":24.3532,"t":"2026-10-16T19:10:00Z","v":77214,"vw":24.374088},{"c":24.395,"h":24.405,"l":24.38,"n":659,"o":24.395,"t":"2026-10-16T19:15:00Z","v":201565,"vw":24.394545},{"c":24.405,"h":24.405,"l":24.385,"n":663,"o":24.39,"t":"2026-10-16T19:20:00Z","v":173353,"vw":24.397025},{"c":24.4,"h":24.405,"l":24.38,"n":450,"o":24.4001,"t":"2026-10-16T19:25:00Z","v":81766,"vw":24.393109},{"c":24.385,"h":24.405,"l":24.37,"n":823,"o":24.4,"t":"2026-10-16T19:30:00Z","v":187747,"vw":24.387665},{"c":24.3657,"h":24.385,"l":24.36,"n":501,"o":24.385,"t":"2026-10-16T19:35:00Z","v":98500,"vw":24.371883},{"c":24.335,"h":24.37,"l":24.33,"n":932,"o":24.365,"t":"2026-10-16T19:40:00Z","v":256689,"vw":24.349931},{"c":24.355,"h":24.37,"l":24.33,"n":1435,"o":24.34,"t":"2026-10-16T19:45:00Z","v":613353,"vw":24.346394},{"c":24.385,"h":24.4,"l":24.355,"n":1138,"o":24.355,"t":"2026-10-16T19:50:00Z","v":504410,"vw":24.378977},{"c":24.41,"h":24.41,"l":24.38,"n":1844,"o":24.385,"t":"2026-10-16T19:55:00Z","v":863819,"vw":24.394591},{"c":24.4183,"h":24.44,"l":24.41,"n":33,"o":24.41,"t":"2026-10-16T20:00:00Z","v":585990,"vw":24.410462},{"c":24.4029,"h":24.4155,"l":24.39,"n":9,"o":24.4,"t":"2026-10-16T20:05:00Z","v":6993,"vw":24.392883},{"c":24.4,"h":24.4003,"l":24.4,"n":5,"o":24.4,"t":"2026-10-16T20:10:00Z","v":2358,"vw":24.400045},{"c":24.4,"h":24.41,"l":24.4,"n":4,"o":24.41,"t":"2026-10-16T20:25:00Z","v":271,"vw":24.40431},{"c":24.41,"h":24.41,"l":24.41,"n":8,"o":24.41,"t":"2026-10-16T20:35:00Z","v":470,"vw":24.41},{"c":24.43,"h":24.43,"l":24.4,"n":9,"o":24.4246,"t":"2026-10-16T20:45:00Z","v":625,"vw":24.41492},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-16T20:50:00Z","v":200,"vw":24.4},{"c":24.4785,"h":24.4785,"l":24.39,"n":2,"o":24.39,"t":"2026-10-16T20:55:00Z","v":600,"vw":24.46375},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-16T21:15:00Z","v":135,"vw":24.4},{"c":24.39,"h":24.4,"l":24.39,"n":3,"o":24.4,"t":"2026-10-16T21:25:00Z","v":250,"vw":24.395085},{"c":24.3986,"h":24.3986,"l":24.3986,"n":1,"o":24.3986,"t":"2026-10-16T21:30:00Z","v":248,"vw":24.3986},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-16T21:35:00Z","v":100,"vw":24.38},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-16T21:40:00Z","v":760,"vw":24.5}],"history":[{"c":34.05,"h":34.98,"l":33.92,"n":171176,"o":34.11,"t":"2024-10-14T04:00:00Z","v":42482132,"vw":34.398048},{"c":31.87,"h":32.98,"l":31.8,"n":198788,"o":32.89,"t":"2024-10-15T04:00:00Z","v":52740064,"vw":32.229703},{"c":32.4,"h":32.7699,"l":32.155,"n":75448,"o":32.25,"t":"2024-10-16T04:00:00Z","v":19706644,"vw":32.487558},{"c":31.17,"h":31.59,"l":31,"n":99474,"o":31.59,"t":"2024-10-17T04:00:00Z","v":28535294,"vw":31.170194},{"c":32.57,"h":33.14,"l":32.36,"n":106014,"o":32.99,"t":"2024-10-18T04:00:00Z","v":34105487,"vw":32.593046},{"c":32.21,"h":32.29,"l":31.911,"n":50152,"o":31.92,"t":"2024-10-21T04:00:00Z","v":14621376,"vw":32.144359},{"c":32.65,"h":33.096,"l":32.28,"n":58617,"o":32.29,"t":"2024-10-22T04:00:00Z","v":19106835,"vw":32.764139},{"c":32.2,"h":32.95,"l":32.09,"n":72246,"o":32.88,"t":"2024-10-23T04:00:00Z","v":20320652,"vw":32.369729},{"c":31.8,"h":32.08,"l":31.505,"n":58422,"o":31.98,"t":"2024-10-24T04:00:00Z","v":16734587,"vw":31.699302},{"c":32.11,"h":32.47,"l":32.01,"n":46468,"o":32.25,"t":"2024-10-25T04:00:00Z","v":13114622,"vw":32.222941},{"c":33.09,"h":33.33,"l":32.48,"n":75529,"o":32.55,"t":"2024-10-28T04:00:00Z","v":25988217,"vw":33.06854},{"c":32.82,"h":33.5825,"l":32.75,"n":75310,"o":33.51,"t":"2024-10-29T04:00:00Z","v":18052300,"vw":33.038258},{"c":32.41,"h":32.61,"l":32.01,"n":40021,"o":32.14,"t":"2024-10-30T04:00:00Z","v":12831382,"vw":32.439254},{"c":32.2,"h":32.36,"l":31.83,"n":39212,"o":32.3,"t":"2024-10-31T04:00:00Z","v":12008075,"vw":32.133874},{"c":32.16,"h":32.58,"l":32.12,"n":38116,"o":32.46,"t":"2024-11-01T04:00:00Z","v":12039323,"vw":32.294181},{"c":32.54,"h":33.05,"l":32.47,"n":49060,"o":32.54,"t":"2024-11-04T05:00:00Z","v":14642749,"vw":32.661534},{"c":33.27,"h":33.68,"l":33.12,"n":60545,"o":33.42,"t":"2024-11-05T05:00:00Z","v":15168131,"vw":33.27092},{"c":32.6,"h":32.795,"l":31.88,"n":96125,"o":32.18,"t":"2024-11-06T05:00:00Z","v":24705837,"vw":32.490958},{"c":34.3,"h":34.54,"l":33.821,"n":121008,"o":34.11,"t":"2024-11-07T05:00:00Z","v":33530847,"vw":34.145499},{"c":32,"h":32.9099,"l":31.775,"n":149209,"o":32.67,"t":"2024-11-08T05:00:00Z","v":47523848,"vw":32.121973},{"c":32.11,"h":32.44,"l":31.94,"n":73213,"o":32.39,"t":"2024-11-11T05:00:00Z","v":25875428,"vw":32.141632},{"c":30.65,"h":31.19,"l":30.465,"n":121802,"o":31.07,"t":"2024-11-12T05:00:00Z","v":42139205,"vw":30.725188},{"c":30.49,"h":31.08,"l":30.43,"n":71144,"o":31.04,"t":"2024-11-13T05:00:00Z","v":21222727,"vw":30.580447},{"c":30.03,"h":30.31,"l":29.815,"n":73994,"o":30.31,"t":"2024-11-14T05:00:00Z","v":24497376,"vw":30.028528},{"c":30.26,"h":30.37,"l":30.04,"n":55640,"o":30.3,"t":"2024-11-15T05:00:00Z","v":20013270,"vw":30.228344},{"c":30.84,"h":30.87,"l":30.48,"n":48044,"o":30.54,"t":"2024-11-18T05:00:00Z","v":16470614,"vw":30.727453},{"c":30.67,"h":30.73,"l":30.51,"n":35759,"o":30.51,"t":"2024-11-19T05:00:00Z","v":13713298,"vw":30.623596},{"c":31.2,"h":31.23,"l":30.93,"n":39518,"o":30.99,"t":"2024-11-20T05:00:00Z","v":12482205,"vw":31.131749},{"c":30.7,"h":30.87,"l":30.47,"n":81936,"o":30.63,"t":"2024-11-21T05:00:00Z","v":17717311,"vw":30.680559},{"c":29.85,"h":30.055,"l":29.74,"n":85570,"o":29.93,"t":"2024-11-22T05:00:00Z","v":21889671,"vw":29.864245},{"c":29.98,"h":30.08,"l":29.675,"n":51351,"o":29.86,"t":"2024-11-25T05:00:00Z","v":12408843,"vw":29.949995},{"c":29.94,"h":30.2,"l":29.743,"n":29353,"o":30.2,"t":"2024-11-26T05:00:00Z","v":8594284,"vw":29.964505},{"c":30.92,"h":31.1,"l":30.815,"n":52198,"o":30.85,"t":"2024-11-27T05:00:00Z","v":17796909,"vw":30.953273},{"c":30.8,"h":30.86,"l":30.455,"n":31560,"o":30.78,"t":"2024-11-29T05:00:00Z","v":10065866,"vw":30.683996},{"c":31.15,"h":31.18,"l":30.7802,"n":37977,"o":30.99,"t":"2024-12-02T05:00:00Z","v":11003165,"vw":31.029223},{"c":31.12,"h":31.369,"l":31.02,"n":28500,"o":31.06,"t":"2024-12-03T05:00:00Z","v":9377180,"vw":31.172446},{"c":30.64,"h":31.01,"l":30.48,"n":42331,"o":30.98,"t":"2024-12-04T05:00:00Z","v":17282970,"vw":30.610129},{"c":30.77,"h":30.91,"l":30.65,"n":23412,"o":30.68,"t":"2024-12-05T05:00:00Z","v":9667461,"vw":30.76118},{"c":31.09,"h":31.44,"l":31.07,"n":37440,"o":31.31,"t":"2024-12-06T05:00:00Z","v":11045060,"vw":31.201403},{"c":34.21,"h":34.83,"l":33.63,"n":216821,"o":33.73,"t":"2024-12-09T05:00:00Z","v":58007065,"vw":34.343671},{"c":32.56,"h":32.98,"l":32.49,"n":74045,"o":32.75,"t":"2024-12-10T05:00:00Z","v":23145863,"vw":32.630079},{"c":32.13,"h":32.18,"l":31.81,"n":49802,"o":32.11,"t":"2024-12-11T05:00:00Z","v":12124712,"vw":32.02581},{"c":32.17,"h":32.36,"l":31.89,"n":42652,"o":32.07,"t":"2024-12-12T05:00:00Z","v":11233749,"vw":32.152171},{"c":31.71,"h":31.78,"l":31.385,"n":46116,"o":31.65,"t":"2024-12-13T05:00:00Z","v":12624100,"vw":31.596488},{"c":30.88,"h":31.415,"l":30.87,"n":60172,"o":31.22,"t":"2024-12-16T05:00:00Z","v":21308253,"vw":31.053135},{"c":30.47,"h":30.555,"l":29.88,"n":51492,"o":29.99,"t":"2024-12-17T05:00:00Z","v":15419655,"vw":30.349634},{"c":29.78,"h":30.455,"l":29.67,"n":40787,"o":30.32,"t":"2024-12-18T05:00:00Z","v":11667356,"vw":30.059423},{"c":29.77,"h":30.09,"l":29.74,"n":51988,"o":29.99,"t":"2024-12-19T05:00:00Z","v":16405693,"vw":29.867255},{"c":29.96,"h":30.11,"l":29.475,"n":46096,"o":29.58,"t":"2024-12-20T05:00:00Z","v":13235776,"vw":29.966015},{"c":30.03,"h":30.08,"l":29.73,"n":32877,"o":29.81,"t":"2024-12-23T05:00:00Z","v":8796225,"vw":29.933415},{"c":30.08,"h":30.2495,"l":30,"n":18282,"o":30.22,"t":"2024-12-24T05:00:00Z","v":4095240,"vw":30.103473},{"c":30.13,"h":30.36,"l":29.96,"n":18424,"o":30,"t":"2024-12-26T05:00:00Z","v":4148999,"vw":30.156348},{"c":29.71,"h":29.805,"l":29.545,"n":31592,"o":29.72,"t":"2024-12-27T05:00:00Z","v":8475992,"vw":29.69859},{"c":29.11,"h":29.425,"l":29.1,"n":49089,"o":29.41,"t":"2024-12-30T05:00:00Z","v":13490568,"vw":29.170765},{"c":29.24,"h":29.4,"l":29,"n":32916,"o":29.09,"t":"2024-12-31T05:00:00Z","v":8617833,"vw":29.231879},{"c":28.72,"h":29.0999,"l":28.7,"n":46647,"o":28.85,"t":"2025-01-02T05:00:00Z","v":16327371,"vw":28.839829},{"c":28.98,"h":29.005,"l":28.75,"n":29069,"o":28.98,"t":"2025-01-03T05:00:00Z","v":10778020,"vw":28.916801},{"c":28.49,"h":29.42,"l":28.39,"n":62618,"o":29.31,"t":"2025-01-06T05:00:00Z","v":21509744,"vw":28.753553},{"c":28.32,"h":28.645,"l":28.29,"n":34838,"o":28.43,"t":"2025-01-07T05:00:00Z","v":10553793,"vw":28.441924},{"c":28.2,"h":28.25,"l":27.87,"n":36696,"o":27.98,"t":"2025-01-08T05:00:00Z","v":9436803,"vw":28.114661},{"c":27.29,"h":27.68,"l":27.27,"n":46062,"o":27.63,"t":"2025-01-10T05:00:00Z","v":14542898,"vw":27.387707},{"c":27.47,"h":27.6,"l":27.33,"n":29206,"o":27.37,"t":"2025-01-13T05:00:00Z","v":10862692,"vw":27.48711},{"c":28.22,"h":28.34,"l":28.115,"n":41961,"o":28.31,"t":"2025-01-14T05:00:00Z","v":15658828,"vw":28.207945},{"c":28.59,"h":28.62,"l":28.385,"n":26620,"o":28.59,"t":"2025-01-15T05:00:00Z","v":11574204,"vw":28.543308},{"c":28.51,"h":28.57,"l":28.37,"n":24846,"o":28.56,"t":"2025-01-16T05:00:00Z","v":10737139,"vw":28.496545},{"c":29.38,"h":29.775,"l":28.75,"n":81145,"o":28.82,"t":"2025-01-17T05:00:00Z","v":34369998,"vw":29.388648},{"c":29.52,"h":29.97,"l":29.27,"n":62865,"o":29.92,"t":"2025-01-21T05:00:00Z","v":24179816,"vw":29.516573},{"c":29.4,"h":29.48,"l":29.02,"n":46334,"o":29.37,"t":"2025-01-22T05:00:00Z","v":14926253,"vw":29.326959},{"c":29.44,"h":29.48,"l":29.13,"n":37897,"o":29.34,"t":"2025-01-23T05:00:00Z","v":12538351,"vw":29.292893},{"c":30.54,"h":30.58,"l":29.75,"n":55953,"o":29.89,"t":"2025-01-24T05:00:00Z","v":24898302,"vw":30.26681},{"c":30.81,"h":31.16,"l":30.56,"n":108668,"o":30.86,"t":"2025-01-27T05:00:00Z","v":39539764,"vw":30.826736},{"c":31.57,"h":31.59,"l":30.49,"n":72260,"o":30.98,"t":"2025-01-28T05:00:00Z","v":36426544,"vw":31.039492},{"c":31.24,"h":31.965,"l":31.1422,"n":82005,"o":31.84,"t":"2025-01-29T05:00:00Z","v":34064178,"vw":31.512477},{"c":32.46,"h":32.69,"l":31.3852,"n":88483,"o":31.42,"t":"2025-01-30T05:00:00Z","v":31046748,"vw":32.286665},{"c":31.28,"h":32.3,"l":31.1215,"n":91024,"o":32.23,"t":"2025-01-31T05:00:00Z","v":36850647,"vw":31.566102},{"c":30.88,"h":31.445,"l":30.215,"n":95088,"o":30.41,"t":"2025-02-03T05:00:00Z","v":25194687,"vw":31.029644},{"c":31.91,"h":32.34,"l":31.525,"n":82283,"o":31.59,"t":"2025-02-04T05:00:00Z","v":26972241,"vw":31.964057},{"c":31.26,"h":31.6,"l":31.14,"n":49134,"o":31.36,"t":"2025-02-05T05:00:00Z","v":21422777,"vw":31.315661},{"c":31.81,"h":31.92,"l":31.57,"n":39685,"o":31.74,"t":"2025-02-06T05:00:00Z","v":13166772,"vw":31.767201},{"c":32.4,"h":32.9,"l":32.1,"n":138964,"o":32.53,"t":"2025-02-07T05:00:00Z","v":41430433,"vw":32.507754},{"c":33.46,"h":33.615,"l":33.09,"n":104583,"o":33.39,"t":"2025-02-10T05:00:00Z","v":34346919,"vw":33.364652},{"c":32.82,"h":33.21,"l":32.53,"n":95425,"o":32.79,"t":"2025-02-11T05:00:00Z","v":28458328,"vw":32.900148},{"c":33.74,"h":33.98,"l":32.975,"n":95398,"o":33.22,"t":"2025-02-12T05:00:00Z","v":28940822,"vw":33.662611},{"c":34.34,"h":34.39,"l":33.32,"n":108095,"o":33.335,"t":"2025-02-13T05:00:00Z","v":32441425,"vw":34.065255},{"c":35.65,"h":36.18,"l":35.09,"n":154071,"o":36,"t":"2025-02-14T05:00:00Z","v":50829595,"vw":35.651612},{"c":35.63,"h":36.12,"l":35.25,"n":114843,"o":36.12,"t":"2025-02-18T05:00:00Z","v":30043639,"vw":35.556644},{"c":34.98,"h":35.53,"l":34.72,"n":96250,"o":35.53,"t":"2025-02-19T05:00:00Z","v":28129298,"vw":34.999946},{"c":35.59,"h":36.71,"l":34.885,"n":211476,"o":36.01,"t":"2025-02-20T05:00:00Z","v":54821951,"vw":35.790108},{"c":36.65,"h":37.245,"l":36.2649,"n":183091,"o":36.61,"t":"2025-02-21T05:00:00Z","v":56096581,"vw":36.718314},{"c":34.32,"h":35.5,"l":34.135,"n":164150,"o":35.45,"t":"2025-02-24T05:00:00Z","v":52160695,"vw":34.46656},{"c":34.43,"h":34.71,"l":34.12,"n":89752,"o":34.71,"t":"2025-02-25T05:00:00Z","v":27366915,"vw":34.436775},{"c":35.24,"h":35.87,"l":35.035,"n":86678,"o":35.75,"t":"2025-02-26T05:00:00Z","v":28410143,"vw":35.429861},{"c":34.73,"h":35.23,"l":34.43,"n":93946,"o":34.961,"t":"2025-02-27T05:00:00Z","v":25617631,"vw":34.873718},{"c":33.93,"h":34.0261,"l":33.45,"n":105787,"o":33.61,"t":"2025-02-28T05:00:00Z","v":31524018,"vw":33.800941},{"c":33.34,"h":34.27,"l":33.23,"n":79151,"o":34.12,"t":"2025-03-03T05:00:00Z","v":25988604,"vw":33.704982},{"c":34.24,"h":34.51,"l":33.435,"n":94895,"o":33.73,"t":"2025-03-04T05:00:00Z","v":26299448,"vw":33.988149},{"c":36.68,"h":36.795,"l":35.275,"n":135114,"o":35.29,"t":"2025-03-05T05:00:00Z","v":40513841,"vw":36.174764},{"c":36.92,"h":37.845,"l":36.605,"n":143404,"o":37.535,"t":"2025-03-06T05:00:00Z","v":34360158,"vw":37.098259},{"c":36.99,"h":37.67,"l":36.64,"n":114677,"o":37.07,"t":"2025-03-07T05:00:00Z","v":29293338,"vw":37.06323},{"c":35.41,"h":36.27,"l":35.1246,"n":102962,"o":36.13,"t":"2025-03-10T04:00:00Z","v":34485284,"vw":35.580424},{"c":36.2,"h":36.85,"l":35.73,"n":86681,"o":36.44,"t":"2025-03-11T04:00:00Z","v":25562500,"vw":36.153492},{"c":35.75,"h":36.01,"l":35.215,"n":65292,"o":35.86,"t":"2025-03-12T04:00:00Z","v":19628370,"vw":35.593647},{"c":35.72,"h":36,"l":35.06,"n":63873,"o":35.18,"t":"2025-03-13T04:00:00Z","v":14822908,"vw":35.668331},{"c":36.78,"h":36.89,"l":36.37,"n":81638,"o":36.83,"t":"2025-03-14T04:00:00Z","v":27897127,"vw":36.641234},{"c":38.29,"h":38.39,"l":36.78,"n":110678,"o":36.78,"t":"2025-03-17T04:00:00Z","v":31928289,"vw":37.986638},{"c":37.83,"h":38.35,"l":37.455,"n":75504,"o":38.2,"t":"2025-03-18T04:00:00Z","v":20394186,"vw":37.817332},{"c":37.64,"h":38.23,"l":37.4,"n":49823,"o":38.23,"t":"2025-03-19T04:00:00Z","v":14536507,"vw":37.708774},{"c":36.3,"h":36.64,"l":35.97,"n":96187,"o":36.14,"t":"2025-03-20T04:00:00Z","v":29948116,"vw":36.349709},{"c":35.58,"h":35.82,"l":35.29,"n":76821,"o":35.66,"t":"2025-03-21T04:00:00Z","v":26295758,"vw":35.554151},{"c":35.73,"h":36.01,"l":35.52,"n":69536,"o":36.01,"t":"2025-03-24T04:00:00Z","v":19551054,"vw":35.703423},{"c":35.17,"h":35.81,"l":35.095,"n":72637,"o":35.29,"t":"2025-03-25T04:00:00Z","v":17640029,"vw":35.364859},{"c":35.36,"h":35.735,"l":34.9401,"n":55681,"o":35.35,"t":"2025-03-26T04:00:00Z","v":19768512,"vw":35.348107},{"c":36.17,"h":36.5199,"l":35.55,"n":63612,"o":35.58,"t":"2025-03-27T04:00:00Z","v":17940000,"vw":36.232762},{"c":35.04,"h":35.54,"l":34.92,"n":62731,"o":35.52,"t":"2025-03-28T04:00:00Z","v":21015480,"vw":35.103166},{"c":34.91,"h":34.9693,"l":34.37,"n":51402,"o":34.66,"t":"2025-03-31T04:00:00Z","v":17316024,"vw":34.728224},{"c":35.02,"h":35.175,"l":34.755,"n":36229,"o":35,"t":"2025-04-01T04:00:00Z","v":10568737,"vw":34.967834},{"c":34.96,"h":35.15,"l":34.725,"n":47154,"o":35.02,"t":"2025-04-02T04:00:00Z","v":13383729,"vw":34.909349},{"c":34.56,"h":34.735,"l":34.02,"n":78386,"o":34.03,"t":"2025-04-03T04:00:00Z","v":25663716,"vw":34.486318},{"c":31.31,"h":32.2184,"l":30.425,"n":270291,"o":31.72,"t":"2025-04-04T04:00:00Z","v":73247482,"vw":31.335433},{"c":29.35,"h":31.48,"l":28.55,"n":296168,"o":29.26,"t":"2025-04-07T04:00:00Z","v":72814532,"vw":29.551969},{"c":28.28,"h":30.61,"l":27.825,"n":148538,"o":30.55,"t":"2025-04-08T04:00:00Z","v":40857933,"vw":28.904011},{"c":30.01,"h":30.18,"l":28.29,"n":255337,"o":28.9,"t":"2025-04-09T04:00:00Z","v":68547663,"vw":29.247959},{"c":29.62,"h":30.65,"l":29.26,"n":171847,"o":30.36,"t":"2025-04-10T04:00:00Z","v":51366257,"vw":29.967856},{"c":30.53,"h":30.63,"l":29.41,"n":154376,"o":30.18,"t":"2025-04-11T04:00:00Z","v":44648855,"vw":30.092581},{"c":31.29,"h":32.145,"l":31.0845,"n":106774,"o":31.09,"t":"2025-04-14T04:00:00Z","v":33102016,"vw":31.578823},{"c":31.11,"h":31.37,"l":30.945,"n":43327,"o":31.165,"t":"2025-04-15T04:00:00Z","v":14599556,"vw":31.150013},{"c":30.17,"h":30.525,"l":29.94,"n":70826,"o":30.32,"t":"2025-04-16T04:00:00Z","v":22911509,"vw":30.232269},{"c":30.21,"h":30.935,"l":30.21,"n":53555,"o":30.71,"t":"2025-04-17T04:00:00Z","v":16634562,"vw":30.465854},{"c":30.27,"h":30.3211,"l":29.815,"n":48041,"o":30.275,"t":"2025-04-21T04:00:00Z","v":17011237,"vw":30.064209},{"c":31.27,"h":31.715,"l":30.86,"n":82460,"o":30.94,"t":"2025-04-22T04:00:00Z","v":34165659,"vw":31.195951},{"c":32.01,"h":32.84,"l":31.96,"n":98707,"o":32.15,"t":"2025-04-23T04:00:00Z","v":31739135,"vw":32.290458},{"c":32.07,"h":32.215,"l":31.435,"n":40494,"o":31.72,"t":"2025-04-24T04:00:00Z","v":14483019,"vw":31.960041},{"c":32.01,"h":32.04,"l":31.65,"n":39544,"o":31.73,"t":"2025-04-25T04:00:00Z","v":16756332,"vw":31.911825},{"c":32.02,"h":32.245,"l":31.8,"n":21447,"o":31.96,"t":"2025-04-28T04:00:00Z","v":6903353,"vw":31.983772},{"c":32.18,"h":32.27,"l":32.02,"n":26124,"o":32.03,"t":"2025-04-29T04:00:00Z","v":9412952,"vw":32.176091},{"c":32.1,"h":32.19,"l":31.825,"n":44412,"o":32.16,"t":"2025-04-30T04:00:00Z","v":13822921,"vw":32.02466},{"c":32.14,"h":32.43,"l":32.05,"n":20893,"o":32.43,"t":"2025-05-01T04:00:00Z","v":6503067,"vw":32.204735},{"c":33.6,"h":33.68,"l":33.18,"n":75213,"o":33.415,"t":"2025-05-02T04:00:00Z","v":27902009,"vw":33.491507},{"c":33.64,"h":33.81,"l":33.19,"n":35078,"o":33.26,"t":"2025-05-05T04:00:00Z","v":14721536,"vw":33.622746},{"c":33.98,"h":34.22,"l":33.71,"n":44728,"o":33.76,"t":"2025-05-06T04:00:00Z","v":17860360,"vw":34.03466},{"c":33.02,"h":33.53,"l":32.955,"n":56743,"o":33.53,"t":"2025-05-07T04:00:00Z","v":18038501,"vw":33.17955},{"c":33.38,"h":33.59,"l":33,"n":48675,"o":33.48,"t":"2025-05-08T04:00:00Z","v":18731311,"vw":33.342917},{"c":32.93,"h":33.53,"l":32.87,"n":37662,"o":33.29,"t":"2025-05-09T04:00:00Z","v":14446834,"vw":33.049857},{"c":34.76,"h":34.91,"l":34.375,"n":106162,"o":34.55,"t":"2025-05-12T04:00:00Z","v":36711743,"vw":34.690406},{"c":34.68,"h":35.06,"l":34.17,"n":67463,"o":34.35,"t":"2025-05-13T04:00:00Z","v":26622099,"vw":34.694157},{"c":35.22,"h":35.29,"l":34.91,"n":46671,"o":35.22,"t":"2025-05-14T04:00:00Z","v":17013285,"vw":35.130672},{"c":34.29,"h":34.5,"l":34.02,"n":63506,"o":34.485,"t":"2025-05-15T04:00:00Z","v":24911084,"vw":34.232204},{"c":34.3,"h":34.515,"l":34.24,"n":49884,"o":34.36,"t":"2025-05-16T04:00:00Z","v":16385436,"vw":34.35247},{"c":34.34,"h":34.4,"l":33.84,"n":27105,"o":34.01,"t":"2025-05-19T04:00:00Z","v":9273541,"vw":34.17672},{"c":34.31,"h":34.48,"l":34.17,"n":31462,"o":34.33,"t":"2025-05-20T04:00:00Z","v":13073700,"vw":34.289565},{"c":33.89,"h":34.57,"l":33.775,"n":44425,"o":34.35,"t":"2025-05-21T04:00:00Z","v":17628775,"vw":34.111006},{"c":33.71,"h":33.83,"l":33.5001,"n":29387,"o":33.61,"t":"2025-05-22T04:00:00Z","v":11694465,"vw":33.704887},{"c":33.83,"h":33.85,"l":33.41,"n":27301,"o":33.44,"t":"2025-05-23T04:00:00Z","v":11024411,"vw":33.75255},{"c":33.53,"h":33.61,"l":33.31,"n":33658,"o":33.405,"t":"2025-05-27T04:00:00Z","v":12590840,"vw":33.497404},{"c":33.22,"h":33.56,"l":33.22,"n":25838,"o":33.42,"t":"2025-05-28T04:00:00Z","v":10705954,"vw":33.34415},{"c":33.7,"h":34.09,"l":33.595,"n":33368,"o":34.09,"t":"2025-05-29T04:00:00Z","v":15335596,"vw":33.735617},{"c":32.74,"h":33.115,"l":32.39,"n":57379,"o":33.09,"t":"2025-05-30T04:00:00Z","v":25380625,"vw":32.697345},{"c":33.16,"h":33.22,"l":32.77,"n":25914,"o":32.93,"t":"2025-06-02T04:00:00Z","v":13022967,"vw":33.068515},{"c":33.11,"h":33.285,"l":32.995,"n":27335,"o":33.28,"t":"2025-06-03T04:00:00Z","v":15031721,"vw":33.160486},{"c":33.93,"h":34.05,"l":33.44,"n":47941,"o":33.5,"t":"2025-06-04T04:00:00Z","v":24714904,"vw":33.856317},{"c":34.22,"h":34.48,"l":33.95,"n":48737,"o":34.27,"t":"2025-06-05T04:00:00Z","v":23922424,"vw":34.21482},{"c":34.24,"h":34.31,"l":33.725,"n":52698,"o":33.875,"t":"2025-06-06T04:00:00Z","v":22945076,"vw":34.091592},{"c":35.01,"h":35.15,"l":34.735,"n":44189,"o":34.76,"t":"2025-06-09T04:00:00Z","v":20124730,"vw":34.980373},{"c":34.88,"h":35.01,"l":34.5813,"n":33150,"o":34.98,"t":"2025-06-10T04:00:00Z","v":14426255,"vw":34.829674},{"c":34.87,"h":35.345,"l":34.83,"n":37083,"o":35.14,"t":"2025-06-11T04:00:00Z","v":14519401,"vw":34.973764},{"c":34.85,"h":34.97,"l":34.7401,"n":23723,"o":34.87,"t":"2025-06-12T04:00:00Z","v":10366975,"vw":34.860927},{"c":34,"h":34.41,"l":33.91,"n":36005,"o":34.21,"t":"2025-06-13T04:00:00Z","v":21573886,"vw":34.103592},{"c":34.83,"h":35.0899,"l":34.65,"n":40938,"o":34.675,"t":"2025-06-16T04:00:00Z","v":18136708,"vw":34.872477},{"c":34.38,"h":34.75,"l":34.34,"n":19258,"o":34.68,"t":"2025-06-17T04:00:00Z","v":10127883,"vw":34.482281},{"c":33.95,"h":34.11,"l":33.77,"n":26107,"o":33.95,"t":"2025-06-18T04:00:00Z","v":11794104,"vw":33.937063},{"c":33.3,"h":33.67,"l":33.22,"n":30605,"o":33.63,"t":"2025-06-20T04:00:00Z","v":15142956,"vw":33.384496},{"c":33.65,"h":33.69,"l":33.215,"n":28981,"o":33.45,"t":"2025-06-23T04:00:00Z","v":12185257,"vw":33.461203},{"c":34.67,"h":34.73,"l":33.96,"n":32906,"o":34.055,"t":"2025-06-24T04:00:00Z","v":13816293,"vw":34.511378},{"c":34.43,"h":34.77,"l":34.35,"n":35773,"o":34.75,"t":"2025-06-25T04:00:00Z","v":12102681,"vw":34.472071},{"c":34.34,"h":34.48,"l":34.218,"n":26460,"o":34.47,"t":"2025-06-26T04:00:00Z","v":9189603,"vw":34.330271},{"c":34.48,"h":34.59,"l":34.295,"n":29030,"o":34.35,"t":"2025-06-27T04:00:00Z","v":12576111,"vw":34.468399},{"c":34.33,"h":34.35,"l":33.932,"n":27296,"o":34.2,"t":"2025-06-30T04:00:00Z","v":10808232,"vw":34.191355},{"c":34.34,"h":34.475,"l":34.17,"n":28429,"o":34.235,"t":"2025-07-01T04:00:00Z","v":11802549,"vw":34.363167},{"c":33.91,"h":33.91,"l":33.64,"n":39442,"o":33.835,"t":"2025-07-02T04:00:00Z","v":17480022,"vw":33.797099},{"c":33.63,"h":33.69,"l":33.43,"n":27099,"o":33.48,"t":"2025-07-03T04:00:00Z","v":9599793,"vw":33.579053},{"c":33.87,"h":34.17,"l":33.59,"n":37624,"o":33.59,"t":"2025-07-07T04:00:00Z","v":14496818,"vw":33.944827},{"c":34.49,"h":34.76,"l":34.38,"n":39033,"o":34.38,"t":"2025-07-08T04:00:00Z","v":16872662,"vw":34.603804},{"c":34.02,"h":34.22,"l":33.81,"n":40530,"o":34.2,"t":"2025-07-09T04:00:00Z","v":15953326,"vw":33.969569},{"c":34.06,"h":34.165,"l":33.77,"n":27941,"o":34.05,"t":"2025-07-10T04:00:00Z","v":12270831,"vw":33.995477},{"c":33.86,"h":34.18,"l":33.83,"n":22325,"o":34.1,"t":"2025-07-11T04:00:00Z","v":7496312,"vw":33.948335},{"c":34.28,"h":34.41,"l":34.102,"n":23855,"o":34.21,"t":"2025-07-14T04:00:00Z","v":9112908,"vw":34.271891},{"c":35.64,"h":35.77,"l":34.93,"n":112767,"o":35.22,"t":"2025-07-15T04:00:00Z","v":44238457,"vw":35.424524},{"c":35.33,"h":35.44,"l":34.95,"n":62518,"o":35.41,"t":"2025-07-16T04:00:00Z","v":21001367,"vw":35.178989},{"c":35.71,"h":35.8,"l":35.225,"n":61638,"o":35.265,"t":"2025-07-17T04:00:00Z","v":20793658,"vw":35.663597},{"c":36.22,"h":36.73,"l":36.15,"n":74822,"o":36.37,"t":"2025-07-18T04:00:00Z","v":28238819,"vw":36.419502},{"c":36.09,"h":36.4254,"l":35.885,"n":48105,"o":36.175,"t":"2025-07-21T04:00:00Z","v":14622442,"vw":36.204125},{"c":36.41,"h":36.48,"l":35.73,"n":43463,"o":36.105,"t":"2025-07-22T04:00:00Z","v":18026512,"vw":36.231127},{"c":37.06,"h":37.24,"l":36.9341,"n":57034,"o":37.05,"t":"2025-07-23T04:00:00Z","v":20438672,"vw":37.080219},{"c":36.59,"h":37.03,"l":36.51,"n":62640,"o":36.96,"t":"2025-07-24T04:00:00Z","v":21721961,"vw":36.67734},{"c":36.31,"h":36.32,"l":35.965,"n":58443,"o":36.25,"t":"2025-07-25T04:00:00Z","v":17814509,"vw":36.20445},{"c":36,"h":36.46,"l":35.89,"n":36320,"o":36.275,"t":"2025-07-28T04:00:00Z","v":14453386,"vw":36.085803},{"c":35.76,"h":36.25,"l":35.69,"n":41206,"o":36.17,"t":"2025-07-29T04:00:00Z","v":20222943,"vw":35.921829},{"c":35.13,"h":35.695,"l":35.06,"n":36563,"o":35.5,"t":"2025-07-30T04:00:00Z","v":15954596,"vw":35.328527},{"c":35.44,"h":35.63,"l":35.09,"n":56652,"o":35.295,"t":"2025-07-31T04:00:00Z","v":24206160,"vw":35.385345},{"c":34.5,"h":34.685,"l":34.2,"n":66429,"o":34.635,"t":"2025-08-01T04:00:00Z","v":28286661,"vw":34.463086},{"c":35.26,"h":35.385,"l":35.05,"n":37241,"o":35.23,"t":"2025-08-04T04:00:00Z","v":14322549,"vw":35.229082},{"c":35.5,"h":35.655,"l":35.405,"n":35221,"o":35.57,"t":"2025-08-05T04:00:00Z","v":13283475,"vw":35.535684},{"c":35.96,"h":35.97,"l":35.53,"n":25984,"o":35.78,"t":"2025-08-06T04:00:00Z","v":10654604,"vw":35.807336},{"c":35.86,"h":36.115,"l":35.745,"n":28337,"o":35.88,"t":"2025-08-07T04:00:00Z","v":10777545,"vw":35.873007},{"c":35.83,"h":35.87,"l":35.64,"n":28341,"o":35.73,"t":"2025-08-08T04:00:00Z","v":9461408,"vw":35.778105},{"c":35.49,"h":35.88,"l":35.335,"n":38797,"o":35.74,"t":"2025-08-11T04:00:00Z","v":15865744,"vw":35.508},{"c":36.32,"h":36.4,"l":35.55,"n":43147,"o":35.57,"t":"2025-08-12T04:00:00Z","v":21438305,"vw":36.155565},{"c":37.63,"h":37.77,"l":37.41,"n":72485,"o":37.6,"t":"2025-08-13T04:00:00Z","v":30943952,"vw":37.603137},{"c":36.62,"h":37.065,"l":36.55,"n":64687,"o":36.87,"t":"2025-08-14T04:00:00Z","v":29585631,"vw":36.726284},{"c":37.17,"h":37.28,"l":36.99,"n":36601,"o":37.05,"t":"2025-08-15T04:00:00Z","v":15396778,"vw":37.142883},{"c":37.51,"h":37.9,"l":37.43,"n":35042,"o":37.68,"t":"2025-08-18T04:00:00Z","v":15397005,"vw":37.577788},{"c":37.14,"h":37.63,"l":37.04,"n":34494,"o":37.51,"t":"2025-08-19T04:00:00Z","v":18207628,"vw":37.29332},{"c":37.15,"h":37.199,"l":36.785,"n":36803,"o":37.06,"t":"2025-08-20T04:00:00Z","v":13692653,"vw":37.005878},{"c":37.4,"h":37.5351,"l":36.965,"n":34442,"o":37,"t":"2025-08-21T04:00:00Z","v":14972057,"vw":37.386646},{"c":38.38,"h":38.48,"l":37.79,"n":61062,"o":37.88,"t":"2025-08-22T04:00:00Z","v":23725359,"vw":38.294207},{"c":38.51,"h":39.14,"l":38.49,"n":65350,"o":38.76,"t":"2025-08-25T04:00:00Z","v":19272201,"vw":38.760095},{"c":38.52,"h":38.97,"l":38.4,"n":46944,"o":38.8,"t":"2025-08-26T04:00:00Z","v":14978019,"vw":38.583076},{"c":37.47,"h":37.47,"l":37.21,"n":60213,"o":37.38,"t":"2025-08-27T04:00:00Z","v":21755027,"vw":37.346269},{"c":37.53,"h":37.65,"l":37.16,"n":39235,"o":37.3,"t":"2025-08-28T04:00:00Z","v":17681127,"vw":37.521742},{"c":38.18,"h":38.29,"l":37.795,"n":80630,"o":37.94,"t":"2025-08-29T04:00:00Z","v":29260939,"vw":38.103568},{"c":38.22,"h":38.2258,"l":37.44,"n":54961,"o":37.56,"t":"2025-09-02T04:00:00Z","v":15717394,"vw":37.943024},{"c":38.26,"h":38.345,"l":37.93,"n":31626,"o":38,"t":"2025-09-03T04:00:00Z","v":10383731,"vw":38.176696},{"c":37.94,"h":38.065,"l":37.65,"n":44315,"o":37.88,"t":"2025-09-04T04:00:00Z","v":15564570,"vw":37.882458},{"c":38.44,"h":38.68,"l":38.13,"n":48732,"o":38.57,"t":"2025-09-05T04:00:00Z","v":18133205,"vw":38.375883},{"c":39.04,"h":39.07,"l":38.6101,"n":44122,"o":38.96,"t":"2025-09-08T04:00:00Z","v":19262897,"vw":38.892886},{"c":39.97,"h":40.18,"l":39.52,"n":86278,"o":39.54,"t":"2025-09-09T04:00:00Z","v":43061197,"vw":39.881132},{"c":39.81,"h":40.21,"l":39.645,"n":56759,"o":40.15,"t":"2025-09-10T04:00:00Z","v":23908283,"vw":39.807102},{"c":40.74,"h":40.815,"l":40.065,"n":71123,"o":40.14,"t":"2025-09-11T04:00:00Z","v":28981741,"vw":40.580929},{"c":40.63,"h":40.87,"l":40.39,"n":47785,"o":40.87,"t":"2025-09-12T04:00:00Z","v":18640767,"vw":40.594937},{"c":40.94,"h":41.22,"l":40.87,"n":51942,"o":41.14,"t":"2025-09-15T04:00:00Z","v":20445096,"vw":41.017025},{"c":41.43,"h":41.5599,"l":40.8,"n":54000,"o":40.86,"t":"2025-09-16T04:00:00Z","v":22925326,"vw":41.230802},{"c":42.59,"h":42.67,"l":42.12,"n":84756,"o":42.43,"t":"2025-09-17T04:00:00Z","v":29411281,"vw":42.433634},{"c":41.96,"h":42.26,"l":41.78,"n":67913,"o":41.93,"t":"2025-09-18T04:00:00Z","v":21545601,"vw":41.972561},{"c":41.72,"h":42.14,"l":41.69,"n":60476,"o":42.135,"t":"2025-09-19T04:00:00Z","v":23281650,"vw":41.881628},{"c":41.44,"h":41.94,"l":41.4,"n":47493,"o":41.61,"t":"2025-09-22T04:00:00Z","v":17700908,"vw":41.576381},{"c":40.62,"h":41.24,"l":40.6,"n":61197,"o":41.022,"t":"2025-09-23T04:00:00Z","v":19949647,"vw":40.892222},{"c":41.56,"h":41.965,"l":41.395,"n":79074,"o":41.53,"t":"2025-09-24T04:00:00Z","v":31906982,"vw":41.678336},{"c":41.68,"h":41.7301,"l":41.17,"n":47558,"o":41.56,"t":"2025-09-25T04:00:00Z","v":17340876,"vw":41.559568},{"c":41.07,"h":41.165,"l":40.71,"n":54074,"o":40.933,"t":"2025-09-26T04:00:00Z","v":20629956,"vw":40.9949},{"c":41.95,"h":42.265,"l":41.83,"n":46978,"o":42.1,"t":"2025-09-29T04:00:00Z","v":18645435,"vw":41.972553},{"c":42.01,"h":42.53,"l":41.83,"n":52577,"o":42.52,"t":"2025-09-30T04:00:00Z","v":22008037,"vw":42.031287},{"c":42.44,"h":42.5,"l":42.055,"n":37013,"o":42.06,"t":"2025-10-01T04:00:00Z","v":17231632,"vw":42.299851},{"c":42.94,"h":43.365,"l":42.75,"n":53400,"o":43.27,"t":"2025-10-02T04:00:00Z","v":20181782,"vw":43.017734},{"c":42.65,"h":42.95,"l":42.45,"n":41255,"o":42.95,"t":"2025-10-03T04:00:00Z","v":17928144,"vw":42.66863},{"c":42.87,"h":43.075,"l":42.37,"n":37379,"o":42.44,"t":"2025-10-06T04:00:00Z","v":16221881,"vw":42.879988},{"c":42.12,"h":43.05,"l":41.9868,"n":46580,"o":42.96,"t":"2025-10-07T04:00:00Z","v":25192853,"vw":42.243534},{"c":42.29,"h":42.41,"l":41.96,"n":34304,"o":42.25,"t":"2025-10-08T04:00:00Z","v":15811897,"vw":42.194616},{"c":41.34,"h":42.24,"l":41.17,"n":57540,"o":42.23,"t":"2025-10-09T04:00:00Z","v":24935462,"vw":41.452088},{"c":38.42,"h":41.31,"l":38.085,"n":271045,"o":40.89,"t":"2025-10-10T04:00:00Z","v":102359067,"vw":39.236487},{"c":39.86,"h":40.33,"l":39.75,"n":108168,"o":40.265,"t":"2025-10-13T04:00:00Z","v":40875847,"vw":39.969746},{"c":39.15,"h":39.66,"l":38.68,"n":74174,"o":38.83,"t":"2025-10-14T04:00:00Z","v":29797316,"vw":39.206535},{"c":39.66,"h":40.04,"l":39.35,"n":57682,"o":39.82,"t":"2025-10-15T04:00:00Z","v":19928350,"vw":39.740255},{"c":39.53,"h":39.83,"l":39.36,"n":59200,"o":39.72,"t":"2025-10-16T04:00:00Z","v":17803115,"vw":39.563797},{"c":39.49,"h":39.695,"l":38.77,"n":78197,"o":38.85,"t":"2025-10-17T04:00:00Z","v":37744045,"vw":39.368133},{"c":40.36,"h":40.465,"l":39.39,"n":81094,"o":39.61,"t":"2025-10-20T04:00:00Z","v":28178177,"vw":40.175855},{"c":39.95,"h":40.1,"l":39.715,"n":46451,"o":40.08,"t":"2025-10-21T04:00:00Z","v":21009480,"vw":39.94356},{"c":39.46,"h":39.985,"l":39.09,"n":49658,"o":39.57,"t":"2025-10-22T04:00:00Z","v":18950514,"vw":39.453816},{"c":40.27,"h":40.51,"l":39.715,"n":79883,"o":39.91,"t":"2025-10-23T04:00:00Z","v":27319489,"vw":40.229844},{"c":40.57,"h":40.745,"l":40.485,"n":43290,"o":40.65,"t":"2025-10-24T04:00:00Z","v":16800223,"vw":40.594156},{"c":41.35,"h":41.6,"l":41.31,"n":59776,"o":41.49,"t":"2025-10-27T04:00:00Z","v":20936641,"vw":41.409207},{"c":41.06,"h":41.17,"l":40.725,"n":48299,"o":41,"t":"2025-10-28T04:00:00Z","v":19050381,"vw":40.907685},{"c":41.16,"h":41.5,"l":40.84,"n":60597,"o":41.445,"t":"2025-10-29T04:00:00Z","v":24616314,"vw":41.202886},{"c":40.22,"h":40.5057,"l":40.01,"n":75956,"o":40.15,"t":"2025-10-30T04:00:00Z","v":27250451,"vw":40.276579},{"c":39.95,"h":40.27,"l":39.655,"n":60808,"o":39.9,"t":"2025-10-31T04:00:00Z","v":16679105,"vw":39.936577},{"c":39.95,"h":40.035,"l":39.625,"n":38085,"o":40.03,"t":"2025-11-03T05:00:00Z","v":13695882,"vw":39.901198},{"c":39.05,"h":39.49,"l":38.945,"n":64895,"o":39.16,"t":"2025-11-04T05:00:00Z","v":22781230,"vw":39.199678},{"c":39.35,"h":39.53,"l":38.96,"n":38303,"o":39.25,"t":"2025-11-05T05:00:00Z","v":14150673,"vw":39.333497},{"c":39.5,"h":40.0999,"l":39.27,"n":62887,"o":39.89,"t":"2025-11-06T05:00:00Z","v":18450310,"vw":39.63448},{"c":38.97,"h":39.01,"l":38.375,"n":63184,"o":38.74,"t":"2025-11-07T05:00:00Z","v":18912209,"vw":38.677491},{"c":39.83,"h":39.87,"l":39.37,"n":59719,"o":39.69,"t":"2025-11-10T05:00:00Z","v":19609201,"vw":39.665608},{"c":39.59,"h":39.91,"l":39.495,"n":40170,"o":39.85,"t":"2025-11-11T05:00:00Z","v":12104115,"vw":39.679483},{"c":39.32,"h":39.7,"l":39.03,"n":46878,"o":39.69,"t":"2025-11-12T05:00:00Z","v":14170670,"vw":39.281179},{"c":38.81,"h":39.66,"l":38.6,"n":68793,"o":39.65,"t":"2025-11-13T05:00:00Z","v":20596458,"vw":39.042262},{"c":38.24,"h":39.065,"l":37.95,"n":108082,"o":38.43,"t":"2025-11-14T05:00:00Z","v":33193993,"vw":38.43387},{"c":37.93,"h":38.45,"l":37.88,"n":61749,"o":38.11,"t":"2025-11-17T05:00:00Z","v":18230355,"vw":38.17691},{"c":37.84,"h":37.9931,"l":37.1201,"n":71225,"o":37.38,"t":"2025-11-18T05:00:00Z","v":18274819,"vw":37.675958},{"c":37.3,"h":37.57,"l":37.09,"n":69084,"o":37.57,"t":"2025-11-19T05:00:00Z","v":17582365,"vw":37.325667},{"c":36.23,"h":37.685,"l":36.21,"n":94920,"o":37.515,"t":"2025-11-20T05:00:00Z","v":31814561,"vw":36.722168},{"c":36.46,"h":36.805,"l":35.905,"n":74151,"o":36.01,"t":"2025-11-21T05:00:00Z","v":21126791,"vw":36.367297},{"c":37.52,"h":37.56,"l":37.175,"n":52674,"o":37.27,"t":"2025-11-24T05:00:00Z","v":18335156,"vw":37.394471},{"c":37.74,"h":37.97,"l":37.515,"n":57659,"o":37.84,"t":"2025-11-25T05:00:00Z","v":17384551,"vw":37.706511},{"c":37.5,"h":37.94,"l":37.09,"n":57581,"o":37.63,"t":"2025-11-26T05:00:00Z","v":18759023,"vw":37.553533},{"c":37.57,"h":37.6799,"l":37.36,"n":21984,"o":37.5,"t":"2025-11-28T05:00:00Z","v":10107498,"vw":37.545873},{"c":37.99,"h":38.215,"l":37.72,"n":48352,"o":37.73,"t":"2025-12-01T05:00:00Z","v":16649421,"vw":37.986301},{"c":37.6,"h":37.64,"l":37.315,"n":36783,"o":37.64,"t":"2025-12-02T05:00:00Z","v":13878803,"vw":37.484149},{"c":37.14,"h":37.28,"l":37.01,"n":42741,"o":37.065,"t":"2025-12-03T05:00:00Z","v":15293356,"vw":37.153621},{"c":37.12,"h":37.32,"l":37,"n":40752,"o":37.3,"t":"2025-12-04T05:00:00Z","v":15091520,"vw":37.129917},{"c":37.59,"h":37.71,"l":37.43,"n":35039,"o":37.58,"t":"2025-12-05T05:00:00Z","v":14318898,"vw":37.59201},{"c":37.54,"h":37.64,"l":37.38,"n":34825,"o":37.55,"t":"2025-12-08T05:00:00Z","v":12397683,"vw":37.490171},{"c":37.06,"h":37.09,"l":36.715,"n":55219,"o":36.855,"t":"2025-12-09T05:00:00Z","v":20999388,"vw":36.881643},{"c":37.19,"h":37.395,"l":36.9701,"n":40049,"o":37.11,"t":"2025-12-10T05:00:00Z","v":13857643,"vw":37.190218},{"c":37.01,"h":37.0555,"l":36.59,"n":39273,"o":36.91,"t":"2025-12-11T05:00:00Z","v":14438231,"vw":36.924911},{"c":36.89,"h":37.44,"l":36.7,"n":51119,"o":37.3,"t":"2025-12-12T05:00:00Z","v":19255048,"vw":36.924096},{"c":36.26,"h":36.82,"l":36.25,"n":53712,"o":36.785,"t":"2025-12-15T05:00:00Z","v":19274784,"vw":36.426037},{"c":36.15,"h":36.16,"l":35.83,"n":56888,"o":35.99,"t":"2025-12-16T05:00:00Z","v":19779215,"vw":35.992939},{"c":35.85,"h":36.51,"l":35.81,"n":50903,"o":36.46,"t":"2025-12-17T05:00:00Z","v":17130458,"vw":36.076573},{"c":36.19,"h":36.48,"l":36.18,"n":45201,"o":36.31,"t":"2025-12-18T05:00:00Z","v":14660279,"vw":36.307533},{"c":36.5,"h":36.76,"l":36.47,"n":41046,"o":36.62,"t":"2025-12-19T05:00:00Z","v":16756942,"vw":36.635605},{"c":34.76,"h":34.8658,"l":34.55,"n":49569,"o":34.605,"t":"2025-12-22T05:00:00Z","v":21362838,"vw":34.724479},{"c":34.58,"h":34.62,"l":34.2408,"n":41980,"o":34.47,"t":"2025-12-23T05:00:00Z","v":12756346,"vw":34.473106},{"c":34.51,"h":34.67,"l":34.49,"n":22340,"o":34.55,"t":"2025-12-24T05:00:00Z","v":6654090,"vw":34.574624},{"c":34.83,"h":34.895,"l":34.57,"n":28108,"o":34.665,"t":"2025-12-26T05:00:00Z","v":6791200,"vw":34.782983},{"c":34.47,"h":34.48,"l":34.155,"n":42210,"o":34.21,"t":"2025-12-29T05:00:00Z","v":11863027,"vw":34.335044},{"c":34.39,"h":34.72,"l":34.385,"n":37178,"o":34.705,"t":"2025-12-30T05:00:00Z","v":9907608,"vw":34.473794},{"c":34.05,"h":34.27,"l":34.015,"n":25831,"o":34.27,"t":"2025-12-31T05:00:00Z","v":8395580,"vw":34.10318},{"c":35.63,"h":35.73,"l":35.24,"n":88579,"o":35.3,"t":"2026-01-02T05:00:00Z","v":34557237,"vw":35.536462},{"c":36.45,"h":36.53,"l":35.48,"n":120195,"o":35.63,"t":"2026-01-05T05:00:00Z","v":40737193,"vw":36.203082},{"c":36.34,"h":36.77,"l":36.32,"n":68459,"o":36.66,"t":"2026-01-06T05:00:00Z","v":21196171,"vw":36.540209},{"c":35.52,"h":35.94,"l":35.495,"n":56966,"o":35.94,"t":"2026-01-07T05:00:00Z","v":18813161,"vw":35.639254},{"c":35.92,"h":35.97,"l":35.29,"n":53267,"o":35.33,"t":"2026-01-08T05:00:00Z","v":17319967,"vw":35.792909},{"c":35.83,"h":35.965,"l":35.52,"n":47684,"o":35.95,"t":"2026-01-09T05:00:00Z","v":17046317,"vw":35.771366},{"c":37.66,"h":37.73,"l":36.74,"n":116204,"o":36.765,"t":"2026-01-12T05:00:00Z","v":43465330,"vw":37.366834},{"c":36.92,"h":37.28,"l":36.74,"n":99766,"o":37.085,"t":"2026-01-13T05:00:00Z","v":33508800,"vw":36.969099},{"c":36.82,"h":36.9999,"l":36.61,"n":91406,"o":36.85,"t":"2026-01-14T05:00:00Z","v":31157773,"vw":36.857203},{"c":36.38,"h":36.67,"l":36.055,"n":74669,"o":36.455,"t":"2026-01-15T05:00:00Z","v":30133412,"vw":36.40389},{"c":35.71,"h":36.06,"l":35.465,"n":95986,"o":36.05,"t":"2026-01-16T05:00:00Z","v":37906168,"vw":35.687822},{"c":34.97,"h":35.52,"l":34.89,"n":97067,"o":35.12,"t":"2026-01-20T05:00:00Z","v":32641367,"vw":35.157254},{"c":35.58,"h":35.82,"l":35.25,"n":79501,"o":35.73,"t":"2026-01-21T05:00:00Z","v":34660356,"vw":35.579812},{"c":35.89,"h":36.19,"l":35.795,"n":61058,"o":35.915,"t":"2026-01-22T05:00:00Z","v":27477706,"vw":36.001665},{"c":35.9,"h":35.945,"l":35.675,"n":39177,"o":35.78,"t":"2026-01-23T05:00:00Z","v":17040790,"vw":35.841273},{"c":35.82,"h":35.93,"l":35.57,"n":38132,"o":35.64,"t":"2026-01-26T05:00:00Z","v":14017254,"vw":35.782608},{"c":35.9,"h":36.05,"l":35.72,"n":53232,"o":36.035,"t":"2026-01-27T05:00:00Z","v":23865147,"vw":35.871346},{"c":36.09,"h":36.46,"l":35.965,"n":65145,"o":36.42,"t":"2026-01-28T05:00:00Z","v":26537082,"vw":36.167795},{"c":36.29,"h":36.655,"l":35.59,"n":72337,"o":36.45,"t":"2026-01-29T05:00:00Z","v":39294673,"vw":36.097239},{"c":35.38,"h":36.07,"l":35.145,"n":72100,"o":35.88,"t":"2026-01-30T05:00:00Z","v":28837290,"vw":35.512795},{"c":35.07,"h":35.3,"l":34.94,"n":55771,"o":34.97,"t":"2026-02-02T05:00:00Z","v":25322059,"vw":35.140838},{"c":34.42,"h":34.71,"l":34.045,"n":81554,"o":34.57,"t":"2026-02-03T05:00:00Z","v":33160555,"vw":34.410162},{"c":33.42,"h":34.02,"l":33.145,"n":98617,"o":34.01,"t":"2026-02-04T05:00:00Z","v":33238423,"vw":33.427631},{"c":33.37,"h":33.91,"l":33.34,"n":74975,"o":33.78,"t":"2026-02-05T05:00:00Z","v":38824321,"vw":33.518912},{"c":34.31,"h":34.33,"l":33.675,"n":57507,"o":33.78,"t":"2026-02-06T05:00:00Z","v":20659602,"vw":34.079405},{"c":34.34,"h":34.505,"l":34.04,"n":50869,"o":34.19,"t":"2026-02-09T05:00:00Z","v":26061604,"vw":34.308851},{"c":34.31,"h":34.54,"l":33.965,"n":53807,"o":34.21,"t":"2026-02-10T05:00:00Z","v":15291333,"vw":34.359443},{"c":34.1,"h":34.285,"l":33.74,"n":66373,"o":34.22,"t":"2026-02-11T05:00:00Z","v":20681332,"vw":33.979881},{"c":32.79,"h":33.65,"l":32.485,"n":91597,"o":33.62,"t":"2026-02-12T05:00:00Z","v":31378371,"vw":32.866626},{"c":32.79,"h":32.97,"l":32.43,"n":88975,"o":32.44,"t":"2026-02-13T05:00:00Z","v":27971122,"vw":32.740519},{"c":32.72,"h":32.96,"l":32.51,"n":54743,"o":32.73,"t":"2026-02-17T05:00:00Z","v":18498329,"vw":32.739171},{"c":32.89,"h":33.115,"l":32.84,"n":39279,"o":33.04,"t":"2026-02-18T05:00:00Z","v":14466417,"vw":32.998554},{"c":32.75,"h":32.85,"l":32.55,"n":45885,"o":32.835,"t":"2026-02-19T05:00:00Z","v":19002033,"vw":32.689922},{"c":32.7,"h":32.895,"l":31.89,"n":77905,"o":31.91,"t":"2026-02-20T05:00:00Z","v":23713654,"vw":32.542904},{"c":32.28,"h":32.87,"l":32.15,"n":62378,"o":32.82,"t":"2026-02-23T05:00:00Z","v":25864452,"vw":32.415387},{"c":32.25,"h":32.37,"l":31.74,"n":53857,"o":31.85,"t":"2026-02-24T05:00:00Z","v":20903031,"vw":32.13224},{"c":32.24,"h":32.27,"l":31.93,"n":39460,"o":32.23,"t":"2026-02-25T05:00:00Z","v":18241789,"vw":32.170536},{"c":31.46,"h":31.54,"l":31.1731,"n":80996,"o":31.41,"t":"2026-02-26T05:00:00Z","v":25693248,"vw":31.375388},{"c":31.06,"h":31.32,"l":31.01,"n":57027,"o":31.2,"t":"2026-02-27T05:00:00Z","v":21996099,"vw":31.135366},{"c":30.65,"h":30.775,"l":30.06,"n":62287,"o":30.155,"t":"2026-03-02T05:00:00Z","v":22115118,"vw":30.497468},{"c":29.81,"h":29.9399,"l":29.11,"n":89089,"o":29.629,"t":"2026-03-03T05:00:00Z","v":35347608,"vw":29.554725},{"c":29.99,"h":30.1,"l":29.755,"n":58026,"o":30,"t":"2026-03-04T05:00:00Z","v":23617131,"vw":29.972527},{"c":29.4,"h":29.55,"l":29.15,"n":80085,"o":29.35,"t":"2026-03-05T05:00:00Z","v":27412077,"vw":29.326234},{"c":29.71,"h":29.95,"l":29.49,"n":77008,"o":29.59,"t":"2026-03-06T05:00:00Z","v":34012177,"vw":29.755231},{"c":30.54,"h":30.58,"l":29.54,"n":91342,"o":29.76,"t":"2026-03-09T04:00:00Z","v":45169613,"vw":30.154226},{"c":30.99,"h":31.48,"l":30.65,"n":110871,"o":30.82,"t":"2026-03-10T04:00:00Z","v":44855662,"vw":31.151002},{"c":30.49,"h":30.75,"l":30.255,"n":52078,"o":30.74,"t":"2026-03-11T04:00:00Z","v":19995388,"vw":30.45035},{"c":30.06,"h":30.44,"l":29.985,"n":53626,"o":30.225,"t":"2026-03-12T04:00:00Z","v":19878226,"vw":30.119871},{"c":30.16,"h":30.575,"l":30.11,"n":40960,"o":30.4,"t":"2026-03-13T04:00:00Z","v":17537993,"vw":30.288575},{"c":30.64,"h":31.03,"l":30.6,"n":58321,"o":30.755,"t":"2026-03-16T04:00:00Z","v":21379549,"vw":30.804115},{"c":30.42,"h":30.82,"l":30.38,"n":34207,"o":30.78,"t":"2026-03-17T04:00:00Z","v":14128899,"vw":30.562589},{"c":29.45,"h":30.32,"l":29.43,"n":67430,"o":30.23,"t":"2026-03-18T04:00:00Z","v":25673922,"vw":29.791801},{"c":29.09,"h":29.29,"l":28.54,"n":81777,"o":28.81,"t":"2026-03-19T04:00:00Z","v":34441115,"vw":28.956306},{"c":28.23,"h":28.79,"l":28.145,"n":69562,"o":28.7,"t":"2026-03-20T04:00:00Z","v":32515984,"vw":28.419891},{"c":28.44,"h":28.84,"l":28.31,"n":68457,"o":28.52,"t":"2026-03-23T04:00:00Z","v":32749957,"vw":28.544541},{"c":28.28,"h":28.44,"l":28.125,"n":49566,"o":28.23,"t":"2026-03-24T04:00:00Z","v":21450145,"vw":28.289584},{"c":29.14,"h":29.345,"l":28.945,"n":49775,"o":29.07,"t":"2026-03-25T04:00:00Z","v":26099633,"vw":29.13504},{"c":28.2,"h":28.66,"l":28.14,"n":53580,"o":28.34,"t":"2026-03-26T04:00:00Z","v":24008354,"vw":28.327772},{"c":27.91,"h":28.245,"l":27.86,"n":36376,"o":28.15,"t":"2026-03-27T04:00:00Z","v":15742170,"vw":28.0373},{"c":27.78,"h":28.08,"l":27.665,"n":35774,"o":27.97,"t":"2026-03-30T04:00:00Z","v":16713799,"vw":27.852376},{"c":28.43,"h":28.56,"l":27.62,"n":69268,"o":27.75,"t":"2026-03-31T04:00:00Z","v":35465801,"vw":28.19496},{"c":28.3,"h":28.63,"l":28.1918,"n":45120,"o":28.47,"t":"2026-04-01T04:00:00Z","v":21288201,"vw":28.374293},{"c":28.09,"h":28.26,"l":27.67,"n":39295,"o":27.735,"t":"2026-04-02T04:00:00Z","v":15116837,"vw":27.941695},{"c":28.14,"h":28.39,"l":28,"n":22936,"o":28.035,"t":"2026-04-06T04:00:00Z","v":8445808,"vw":28.180426},{"c":28.06,"h":28.135,"l":27.675,"n":39046,"o":28.06,"t":"2026-04-07T04:00:00Z","v":19469779,"vw":27.879893},{"c":29.1,"h":29.51,"l":29.035,"n":70244,"o":29.34,"t":"2026-04-08T04:00:00Z","v":29587788,"vw":29.234801},{"c":28.79,"h":28.88,"l":28.43,"n":47021,"o":28.785,"t":"2026-04-09T04:00:00Z","v":20308901,"vw":28.714026},{"c":28.7,"h":29.03,"l":28.6941,"n":37026,"o":28.91,"t":"2026-04-10T04:00:00Z","v":15844600,"vw":28.822719},{"c":28.72,"h":28.74,"l":28.22,"n":41109,"o":28.35,"t":"2026-04-13T04:00:00Z","v":14983700,"vw":28.512471},{"c":29.37,"h":29.42,"l":28.75,"n":63108,"o":28.75,"t":"2026-04-14T04:00:00Z","v":33206693,"vw":29.273466},{"c":29.64,"h":29.685,"l":29.2,"n":46098,"o":29.27,"t":"2026-04-15T04:00:00Z","v":21422901,"vw":29.529701},{"c":30.1,"h":30.415,"l":29.905,"n":72696,"o":30.115,"t":"2026-04-16T04:00:00Z","v":35670603,"vw":30.152241},{"c":30.45,"h":30.7285,"l":30.325,"n":84769,"o":30.465,"t":"2026-04-17T04:00:00Z","v":45485140,"vw":30.49587},{"c":30.29,"h":30.35,"l":30.02,"n":34000,"o":30.08,"t":"2026-04-20T04:00:00Z","v":16407237,"vw":30.227703},{"c":29.41,"h":30.1,"l":29.33,"n":56828,"o":30.07,"t":"2026-04-21T04:00:00Z","v":27183674,"vw":29.581204},{"c":29.23,"h":29.465,"l":29.16,"n":48433,"o":29.35,"t":"2026-04-22T04:00:00Z","v":23540659,"vw":29.270263},{"c":28.43,"h":28.9,"l":28.13,"n":71973,"o":28.87,"t":"2026-04-23T04:00:00Z","v":40940942,"vw":28.475845},{"c":28.83,"h":28.85,"l":28.42,"n":40389,"o":28.54,"t":"2026-04-24T04:00:00Z","v":20445579,"vw":28.694936},{"c":28.36,"h":28.57,"l":28.3,"n":36121,"o":28.365,"t":"2026-04-27T04:00:00Z","v":18258908,"vw":28.378983},{"c":28.11,"h":28.17,"l":27.98,"n":30117,"o":28.04,"t":"2026-04-28T04:00:00Z","v":17694393,"vw":28.082174},{"c":28.01,"h":28.31,"l":27.92,"n":39711,"o":28.3,"t":"2026-04-29T04:00:00Z","v":19678707,"vw":28.079975},{"c":28.77,"h":28.83,"l":28.11,"n":39935,"o":28.15,"t":"2026-04-30T04:00:00Z","v":17863858,"vw":28.556941},{"c":28.78,"h":28.99,"l":28.65,"n":34546,"o":28.74,"t":"2026-05-01T04:00:00Z","v":15187636,"vw":28.794092},{"c":28.59,"h":28.9,"l":28.54,"n":53891,"o":28.7,"t":"2026-05-04T04:00:00Z","v":15880404,"vw":28.701209},{"c":28.53,"h":28.785,"l":28.515,"n":35152,"o":28.69,"t":"2026-05-05T04:00:00Z","v":14413450,"vw":28.623101},{"c":29.76,"h":29.83,"l":28.865,"n":101682,"o":28.93,"t":"2026-05-06T04:00:00Z","v":52326064,"vw":29.515959},{"c":29.52,"h":29.93,"l":29.43,"n":78641,"o":29.86,"t":"2026-05-07T04:00:00Z","v":38678402,"vw":29.608837},{"c":29.55,"h":30.06,"l":29.39,"n":66953,"o":29.91,"t":"2026-05-08T04:00:00Z","v":33955168,"vw":29.640093},{"c":29.59,"h":29.81,"l":29.48,"n":53919,"o":29.525,"t":"2026-05-11T04:00:00Z","v":23280513,"vw":29.654541},{"c":29.15,"h":29.51,"l":28.87,"n":69746,"o":29.46,"t":"2026-05-12T04:00:00Z","v":27722549,"vw":29.071613},{"c":30.59,"h":30.74,"l":29.115,"n":221203,"o":29.15,"t":"2026-05-13T04:00:00Z","v":81985328,"vw":30.390524},{"c":29.2,"h":29.68,"l":29.14,"n":141834,"o":29.63,"t":"2026-05-14T04:00:00Z","v":59023483,"vw":29.312252},{"c":28.17,"h":28.59,"l":28.165,"n":107004,"o":28.57,"t":"2026-05-15T04:00:00Z","v":48846134,"vw":28.29607},{"c":28.06,"h":28.305,"l":27.93,"n":66937,"o":28.28,"t":"2026-05-18T04:00:00Z","v":29874009,"vw":28.084442},{"c":28.28,"h":28.505,"l":28.145,"n":63006,"o":28.21,"t":"2026-05-19T04:00:00Z","v":27709817,"vw":28.31831},{"c":28.12,"h":28.19,"l":27.85,"n":84432,"o":28.16,"t":"2026-05-20T04:00:00Z","v":37627008,"vw":28.070756},{"c":27.63,"h":27.65,"l":27.12,"n":77810,"o":27.39,"t":"2026-05-21T04:00:00Z","v":32277731,"vw":27.378204},{"c":26.91,"h":27.135,"l":26.41,"n":147510,"o":26.46,"t":"2026-05-22T04:00:00Z","v":60766545,"vw":26.898693},{"c":27.26,"h":27.3565,"l":27.07,"n":56791,"o":27.1,"t":"2026-05-26T04:00:00Z","v":20246474,"vw":27.251586},{"c":27.04,"h":27.155,"l":26.83,"n":74874,"o":26.84,"t":"2026-05-27T04:00:00Z","v":16770615,"vw":27.039717},{"c":26.66,"h":26.695,"l":26.23,"n":42948,"o":26.395,"t":"2026-05-28T04:00:00Z","v":17029559,"vw":26.501179},{"c":26.73,"h":26.93,"l":26.42,"n":46309,"o":26.58,"t":"2026-05-29T04:00:00Z","v":19053763,"vw":26.783912},{"c":27.36,"h":27.5,"l":26.95,"n":57800,"o":26.95,"t":"2026-06-01T04:00:00Z","v":21913374,"vw":27.280573},{"c":28.33,"h":28.615,"l":28.2,"n":79983,"o":28.465,"t":"2026-06-02T04:00:00Z","v":36713847,"vw":28.396142},{"c":27.22,"h":27.67,"l":27.19,"n":67677,"o":27.62,"t":"2026-06-03T04:00:00Z","v":30108921,"vw":27.339079},{"c":27.13,"h":27.615,"l":27.115,"n":41664,"o":27.26,"t":"2026-06-04T04:00:00Z","v":12722755,"vw":27.257024},{"c":26.38,"h":27,"l":26.275,"n":62244,"o":27,"t":"2026-06-05T04:00:00Z","v":27408705,"vw":26.540573},{"c":26.12,"h":26.585,"l":26.1141,"n":36681,"o":26.49,"t":"2026-06-08T04:00:00Z","v":13097216,"vw":26.271867},{"c":26.2,"h":26.585,"l":25.895,"n":61529,"o":26.55,"t":"2026-06-09T04:00:00Z","v":19822354,"vw":26.17119},{"c":26.44,"h":26.77,"l":26.37,"n":37635,"o":26.43,"t":"2026-06-10T04:00:00Z","v":13617317,"vw":26.58595},{"c":26.57,"h":26.6,"l":25.92,"n":47806,"o":26.11,"t":"2026-06-11T04:00:00Z","v":16527762,"vw":26.288743},{"c":26.49,"h":26.685,"l":26.385,"n":37784,"o":26.63,"t":"2026-06-12T04:00:00Z","v":13345487,"vw":26.5352},{"c":26.62,"h":26.8385,"l":26.62,"n":32514,"o":26.7,"t":"2026-06-15T04:00:00Z","v":15823134,"vw":26.72656},{"c":25.88,"h":26.09,"l":25.82,"n":49770,"o":26.02,"t":"2026-06-16T04:00:00Z","v":20268995,"vw":25.905746},{"c":25.38,"h":26.03,"l":25.32,"n":51379,"o":25.81,"t":"2026-06-17T04:00:00Z","v":21084280,"vw":25.593523},{"c":25.24,"h":25.38,"l":25.18,"n":40309,"o":25.355,"t":"2026-06-18T04:00:00Z","v":16609471,"vw":25.258378},{"c":25.05,"h":25.29,"l":24.815,"n":48775,"o":25.096,"t":"2026-06-22T04:00:00Z","v":24595638,"vw":25.047444},{"c":24.49,"h":24.77,"l":24.385,"n":45077,"o":24.44,"t":"2026-06-23T04:00:00Z","v":24388720,"vw":24.544602},{"c":24.3,"h":24.56,"l":24.25,"n":34685,"o":24.3,"t":"2026-06-24T04:00:00Z","v":18551332,"vw":24.37965},{"c":23.63,"h":23.95,"l":23.495,"n":44327,"o":23.88,"t":"2026-06-25T04:00:00Z","v":25595794,"vw":23.670798},{"c":23.94,"h":24.015,"l":23.23,"n":47896,"o":23.235,"t":"2026-06-26T04:00:00Z","v":25530616,"vw":23.789039},{"c":24.3,"h":24.575,"l":24.19,"n":56764,"o":24.39,"t":"2026-06-29T04:00:00Z","v":30998218,"vw":24.322167},{"c":24.47,"h":24.665,"l":24.23,"n":32739,"o":24.35,"t":"2026-06-30T04:00:00Z","v":18748628,"vw":24.495284},{"c":25.12,"h":25.305,"l":24.34,"n":64621,"o":24.34,"t":"2026-07-01T04:00:00Z","v":43732221,"vw":25.101823},{"c":24.99,"h":25.27,"l":24.75,"n":39421,"o":25.04,"t":"2026-07-02T04:00:00Z","v":17188218,"vw":24.961649},{"c":25.59,"h":25.68,"l":25.405,"n":38742,"o":25.57,"t":"2026-07-06T04:00:00Z","v":17116451,"vw":25.561901},{"c":25.51,"h":25.86,"l":25.42,"n":29764,"o":25.5,"t":"2026-07-07T04:00:00Z","v":12752641,"vw":25.569893},{"c":26.41,"h":26.6,"l":26.3,"n":80031,"o":26.5,"t":"2026-07-08T04:00:00Z","v":42063546,"vw":26.409927},{"c":26.48,"h":26.52,"l":26.09,"n":42080,"o":26.09,"t":"2026-07-09T04:00:00Z","v":21573418,"vw":26.382002},{"c":26.38,"h":26.74,"l":26.36,"n":28513,"o":26.54,"t":"2026-07-10T04:00:00Z","v":10119533,"vw":26.512854},{"c":26.23,"h":26.455,"l":26.11,"n":31617,"o":26.27,"t":"2026-07-13T04:00:00Z","v":12720191,"vw":26.231174},{"c":26.18,"h":26.48,"l":26.15,"n":29856,"o":26.38,"t":"2026-07-14T04:00:00Z","v":10725765,"vw":26.236257},{"c":27,"h":27.335,"l":26.74,"n":54978,"o":26.81,"t":"2026-07-15T04:00:00Z","v":26537582,"vw":27.132313},{"c":27.48,"h":27.755,"l":27.4,"n":52215,"o":27.55,"t":"2026-07-16T04:00:00Z","v":22990919,"vw":27.519863},{"c":26.81,"h":26.85,"l":26.55,"n":69743,"o":26.6,"t":"2026-07-17T04:00:00Z","v":32193878,"vw":26.755515},{"c":27.44,"h":27.7,"l":27.21,"n":45724,"o":27.34,"t":"2026-07-20T04:00:00Z","v":20512475,"vw":27.49539},{"c":27.02,"h":27.33,"l":27,"n":33801,"o":27.28,"t":"2026-07-21T04:00:00Z","v":12462750,"vw":27.086517},{"c":26.44,"h":26.7,"l":26.3901,"n":39651,"o":26.68,"t":"2026-07-22T04:00:00Z","v":23347847,"vw":26.497794},{"c":26.27,"h":26.575,"l":26.12,"n":29617,"o":26.51,"t":"2026-07-23T04:00:00Z","v":15359770,"vw":26.274915},{"c":26.29,"h":26.415,"l":26.135,"n":28995,"o":26.21,"t":"2026-07-24T04:00:00Z","v":23533017,"vw":26.280016},{"c":27,"h":27.1,"l":26.64,"n":49218,"o":26.77,"t":"2026-07-27T04:00:00Z","v":21173369,"vw":26.92962},{"c":27.31,"h":27.36,"l":26.955,"n":35352,"o":27.04,"t":"2026-07-28T04:00:00Z","v":15209880,"vw":27.211117},{"c":27.8,"h":28.16,"l":27.5301,"n":45612,"o":27.58,"t":"2026-07-29T04:00:00Z","v":21393961,"vw":27.851711},{"c":28.06,"h":28.09,"l":27.63,"n":47240,"o":27.92,"t":"2026-07-30T04:00:00Z","v":26867291,"vw":27.875015},{"c":28.49,"h":28.49,"l":28.04,"n":50431,"o":28.22,"t":"2026-07-31T04:00:00Z","v":23123998,"vw":28.310861},{"c":28.74,"h":28.875,"l":28.55,"n":48442,"o":28.66,"t":"2026-08-03T04:00:00Z","v":27167871,"vw":28.722066},{"c":28.89,"h":28.89,"l":28.395,"n":48174,"o":28.525,"t":"2026-08-04T04:00:00Z","v":14586253,"vw":28.767663},{"c":28.54,"h":28.9,"l":28.45,"n":40311,"o":28.9,"t":"2026-08-05T04:00:00Z","v":15645260,"vw":28.598395},{"c":28.38,"h":28.4299,"l":28.175,"n":35474,"o":28.3,"t":"2026-08-06T04:00:00Z","v":9207865,"vw":28.328927},{"c":28.66,"h":28.69,"l":28.405,"n":31449,"o":28.51,"t":"2026-08-07T04:00:00Z","v":8976936,"vw":28.593616},{"c":29.12,"h":29.14,"l":28.65,"n":50659,"o":28.69,"t":"2026-08-10T04:00:00Z","v":18091751,"vw":29.011521},{"c":28.09,"h":28.35,"l":28.07,"n":48599,"o":28.35,"t":"2026-08-11T04:00:00Z","v":17934367,"vw":28.184432},{"c":27.54,"h":27.725,"l":27.43,"n":72084,"o":27.71,"t":"2026-08-12T04:00:00Z","v":39675889,"vw":27.554852},{"c":26.85,"h":27.375,"l":26.73,"n":65844,"o":27.305,"t":"2026-08-13T04:00:00Z","v":43181268,"vw":26.89984},{"c":27.01,"h":27.085,"l":26.79,"n":41100,"o":26.79,"t":"2026-08-14T04:00:00Z","v":16044466,"vw":26.966333},{"c":26.95,"h":27.185,"l":26.8711,"n":30331,"o":27.04,"t":"2026-08-17T04:00:00Z","v":17525836,"vw":26.952171},{"c":26.78,"h":26.96,"l":26.7,"n":40671,"o":26.83,"t":"2026-08-18T04:00:00Z","v":12321691,"vw":26.795738},{"c":27.22,"h":27.29,"l":26.92,"n":49189,"o":26.94,"t":"2026-08-19T04:00:00Z","v":21744352,"vw":27.207719},{"c":26.69,"h":26.73,"l":26.335,"n":64025,"o":26.52,"t":"2026-08-20T04:00:00Z","v":26410594,"vw":26.570851},{"c":26.66,"h":26.95,"l":26.58,"n":43912,"o":26.92,"t":"2026-08-21T04:00:00Z","v":18199254,"vw":26.718852},{"c":26.25,"h":26.45,"l":26.13,"n":43758,"o":26.34,"t":"2026-08-24T04:00:00Z","v":19121979,"vw":26.258293},{"c":26.41,"h":26.47,"l":26.065,"n":34584,"o":26.13,"t":"2026-08-25T04:00:00Z","v":14099578,"vw":26.373452},{"c":26.28,"h":26.525,"l":26.25,"n":27922,"o":26.33,"t":"2026-08-26T04:00:00Z","v":9475845,"vw":26.337702},{"c":26.1,"h":26.23,"l":26.03,"n":30999,"o":26.22,"t":"2026-08-27T04:00:00Z","v":10064287,"vw":26.107596},{"c":26.32,"h":26.49,"l":26.225,"n":38824,"o":26.39,"t":"2026-08-28T04:00:00Z","v":11174537,"vw":26.326728},{"c":25.81,"h":26.315,"l":25.78,"n":34013,"o":26.26,"t":"2026-08-31T04:00:00Z","v":12618723,"vw":25.958343},{"c":25.69,"h":25.975,"l":25.645,"n":31176,"o":25.695,"t":"2026-09-01T04:00:00Z","v":10956910,"vw":25.79272},{"c":25.7,"h":25.915,"l":25.68,"n":22111,"o":25.72,"t":"2026-09-02T04:00:00Z","v":8286812,"vw":25.764583},{"c":25.54,"h":25.62,"l":25.24,"n":20879,"o":25.38,"t":"2026-09-03T04:00:00Z","v":10571530,"vw":25.46875},{"c":26.05,"h":26.11,"l":25.9,"n":31758,"o":25.97,"t":"2026-09-04T04:00:00Z","v":15274040,"vw":26.022318},{"c":25.36,"h":25.595,"l":25.25,"n":33817,"o":25.54,"t":"2026-09-08T04:00:00Z","v":13818984,"vw":25.397985},{"c":24.78,"h":25.11,"l":24.78,"n":40849,"o":25.09,"t":"2026-09-09T04:00:00Z","v":13312823,"vw":24.874276},{"c":24.44,"h":24.6399,"l":24.44,"n":28857,"o":24.5,"t":"2026-09-10T04:00:00Z","v":11626517,"vw":24.527343},{"c":24.6,"h":24.835,"l":24.59,"n":31968,"o":24.71,"t":"2026-09-11T04:00:00Z","v":12894029,"vw":24.67324},{"c":24.73,"h":24.89,"l":24.555,"n":27837,"o":24.61,"t":"2026-09-14T04:00:00Z","v":11553591,"vw":24.741786},{"c":24.48,"h":24.675,"l":24.42,"n":29662,"o":24.65,"t":"2026-09-15T04:00:00Z","v":11791921,"vw":24.520248},{"c":24.24,"h":24.505,"l":24.16,"n":32211,"o":24.47,"t":"2026-09-16T04:00:00Z","v":12230888,"vw":24.301328},{"c":24.4,"h":24.47,"l":24.29,"n":24652,"o":24.46,"t":"2026-09-17T04:00:00Z","v":8901996,"vw":24.396467},{"c":24.83,"h":24.9599,"l":24.725,"n":40060,"o":24.75,"t":"2026-09-18T04:00:00Z","v":16887763,"vw":24.873313},{"c":25.18,"h":25.25,"l":24.815,"n":40631,"o":25.1,"t":"2026-09-21T04:00:00Z","v":16175341,"vw":25.084335},{"c":25.37,"h":25.63,"l":25.23,"n":39571,"o":25.485,"t":"2026-09-22T04:00:00Z","v":16230709,"vw":25.403957},{"c":24.85,"h":25.01,"l":24.7701,"n":40418,"o":24.99,"t":"2026-09-23T04:00:00Z","v":19916462,"vw":24.873555},{"c":24.69,"h":24.88,"l":24.58,"n":27270,"o":24.84,"t":"2026-09-24T04:00:00Z","v":12665677,"vw":24.696029},{"c":24.58,"h":24.665,"l":24.515,"n":29584,"o":24.64,"t":"2026-09-25T04:00:00Z","v":16269230,"vw":24.584059},{"c":24.66,"h":24.84,"l":24.6214,"n":33721,"o":24.68,"t":"2026-09-28T04:00:00Z","v":15535644,"vw":24.726658},{"c":24.37,"h":24.49,"l":24.21,"n":26322,"o":24.485,"t":"2026-09-29T04:00:00Z","v":16081514,"vw":24.340091},{"c":24.51,"h":24.675,"l":24.455,"n":25039,"o":24.58,"t":"2026-09-30T04:00:00Z","v":22233885,"vw":24.54521},{"c":24.33,"h":24.755,"l":24.23,"n":26415,"o":24.51,"t":"2026-10-01T04:00:00Z","v":13422767,"vw":24.412053},{"c":23.86,"h":24.08,"l":23.78,"n":40131,"o":24.035,"t":"2026-10-02T04:00:00Z","v":21215592,"vw":23.911311},{"c":24.56,"h":24.63,"l":24.15,"n":35337,"o":24.195,"t":"2026-10-05T04:00:00Z","v":25510967,"vw":24.506583},{"c":24.54,"h":24.59,"l":24.3,"n":20171,"o":24.49,"t":"2026-10-06T04:00:00Z","v":9613899,"vw":24.464034},{"c":24.33,"h":24.375,"l":24.115,"n":23416,"o":24.225,"t":"2026-10-07T04:00:00Z","v":11093097,"vw":24.276368},{"c":24.02,"h":24.15,"l":23.885,"n":34326,"o":24.035,"t":"2026-10-08T04:00:00Z","v":13600943,"vw":23.989469},{"c":24.93,"h":25.02,"l":24.515,"n":46799,"o":24.528,"t":"2026-10-09T04:00:00Z","v":32951362,"vw":24.878329},{"c":24.75,"h":24.79,"l":24.64,"n":29887,"o":24.72,"t":"2026-10-12T04:00:00Z","v":17992581,"vw":24.728474},{"c":24.72,"h":24.87,"l":24.6,"n":23154,"o":24.65,"t":"2026-10-13T04:00:00Z","v":12274977,"vw":24.746649},{"c":24.51,"h":24.85,"l":24.385,"n":58945,"o":24.77,"t":"2026-10-14T04:00:00Z","v":13409787,"vw":24.504254},{"c":24.61,"h":24.66,"l":24.155,"n":27828,"o":24.21,"t":"2026-10-15T04:00:00Z","v":15158348,"vw":24.502592},{"c":24.41,"h":24.75,"l":24.33,"n":47435,"o":24.69,"t":"2026-10-16T04:00:00Z","v":13202588,"vw":24.500599}],"volatilityBars":[{"c":24.49,"h":24.51,"l":24.41,"n":111,"o":24.42,"t":"2026-10-06T08:00:00Z","v":25293,"vw":24.497922},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-06T08:15:00Z","v":500,"vw":24.53},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-06T09:00:00Z","v":1000,"vw":24.51},{"c":24.56,"h":24.56,"l":24.52,"n":10,"o":24.52,"t":"2026-10-06T09:45:00Z","v":1074,"vw":24.526166},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-06T10:30:00Z","v":100,"vw":24.52},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-06T10:45:00Z","v":1000,"vw":24.52},{"c":24.48,"h":24.52,"l":24.44,"n":105,"o":24.52,"t":"2026-10-06T11:00:00Z","v":31045,"vw":24.454969},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-06T11:15:00Z","v":261,"vw":24.48},{"c":24.48,"h":24.55,"l":24.48,"n":9,"o":24.53,"t":"2026-10-06T11:45:00Z","v":634,"vw":24.517273},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-06T12:00:00Z","v":169,"vw":24.52},{"c":24.52,"h":24.58,"l":24.52,"n":31,"o":24.53,"t":"2026-10-06T12:15:00Z","v":5468,"vw":24.525082},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-06T12:45:00Z","v":300,"vw":24.56},{"c":24.49,"h":24.52,"l":24.49,"n":14,"o":24.5,"t":"2026-10-06T13:00:00Z","v":1228,"vw":24.502167},{"c":24.48,"h":24.51,"l":24.48,"n":72,"o":24.5061,"t":"2026-10-06T13:15:00Z","v":8036,"vw":24.498141},{"c":24.37,"h":24.5086,"l":24.32,"n":3036,"o":24.49,"t":"2026-10-06T13:30:00Z","v":1312726,"vw":24.375902},{"c":24.38,"h":24.385,"l":24.325,"n":1285,"o":24.37,"t":"2026-10-06T13:45:00Z","v":627195,"vw":24.351665},{"c":24.38,"h":24.41,"l":24.37,"n":1111,"o":24.37,"t":"2026-10-06T14:00:00Z","v":543628,"vw":24.387484},{"c":24.33,"h":24.38,"l":24.3,"n":833,"o":24.375,"t":"2026-10-06T14:15:00Z","v":326488,"vw":24.333947},{"c":24.4,"h":24.4,"l":24.325,"n":761,"o":24.33,"t":"2026-10-06T14:30:00Z","v":275924,"vw":24.353265},{"c":24.415,"h":24.42,"l":24.37,"n":625,"o":24.395,"t":"2026-10-06T14:45:00Z","v":217764,"vw":24.39163},{"c":24.425,"h":24.43,"l":24.39,"n":608,"o":24.415,"t":"2026-10-06T15:00:00Z","v":212441,"vw":24.409813},{"c":24.42,"h":24.425,"l":24.395,"n":540,"o":24.42,"t":"2026-10-06T15:15:00Z","v":264277,"vw":24.41402},{"c":24.445,"h":24.46,"l":24.415,"n":719,"o":24.415,"t":"2026-10-06T15:30:00Z","v":344895,"vw":24.440456},{"c":24.48,"h":24.48,"l":24.44,"n":593,"o":24.445,"t":"2026-10-06T15:45:00Z","v":252751,"vw":24.464988},{"c":24.48,"h":24.49,"l":24.4601,"n":620,"o":24.48,"t":"2026-10-06T16:00:00Z","v":311675,"vw":24.476123},{"c":24.485,"h":24.5,"l":24.47,"n":503,"o":24.485,"t":"2026-10-06T16:15:00Z","v":155576,"vw":24.485437},{"c":24.515,"h":24.515,"l":24.475,"n":342,"o":24.4852,"t":"2026-10-06T16:30:00Z","v":148151,"vw":24.491723},{"c":24.525,"h":24.53,"l":24.5,"n":377,"o":24.515,"t":"2026-10-06T16:45:00Z","v":163300,"vw":24.510506},{"c":24.535,"h":24.54,"l":24.51,"n":391,"o":24.52,"t":"2026-10-06T17:00:00Z","v":143123,"vw":24.528852},{"c":24.535,"h":24.54,"l":24.5236,"n":539,"o":24.535,"t":"2026-10-06T17:15:00Z","v":309545,"vw":24.531698},{"c":24.565,"h":24.575,"l":24.53,"n":396,"o":24.535,"t":"2026-10-06T17:30:00Z","v":193837,"vw":24.555652},{"c":24.56,"h":24.59,"l":24.555,"n":778,"o":24.565,"t":"2026-10-06T17:45:00Z","v":350810,"vw":24.56877},{"c":24.585,"h":24.59,"l":24.555,"n":337,"o":24.565,"t":"2026-10-06T18:00:00Z","v":460977,"vw":24.569489},{"c":24.5499,"h":24.59,"l":24.54,"n":647,"o":24.5899,"t":"2026-10-06T18:15:00Z","v":367743,"vw":24.559105},{"c":24.545,"h":24.56,"l":24.54,"n":609,"o":24.55,"t":"2026-10-06T18:30:00Z","v":288678,"vw":24.549641},{"c":24.555,"h":24.56,"l":24.5319,"n":483,"o":24.545,"t":"2026-10-06T18:45:00Z","v":246210,"vw":24.543831},{"c":24.535,"h":24.5599,"l":24.535,"n":441,"o":24.555,"t":"2026-10-06T19:00:00Z","v":158912,"vw":24.549357},{"c":24.53,"h":24.5469,"l":24.52,"n":438,"o":24.535,"t":"2026-10-06T19:15:00Z","v":206002,"vw":24.536434},{"c":24.525,"h":24.54,"l":24.52,"n":560,"o":24.525,"t":"2026-10-06T19:30:00Z","v":282709,"vw":24.528948},{"c":24.54,"h":24.55,"l":24.515,"n":2034,"o":24.52,"t":"2026-10-06T19:45:00Z","v":1106188,"vw":24.530329},{"c":24.53,"h":24.6,"l":24.52,"n":58,"o":24.54,"t":"2026-10-06T20:00:00Z","v":253598,"vw":24.542889},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-10-06T20:15:00Z","v":300,"vw":24.54},{"c":24.5307,"h":24.546,"l":24.53,"n":4,"o":24.546,"t":"2026-10-06T20:30:00Z","v":712,"vw":24.539221},{"c":24.5507,"h":24.56,"l":24.5507,"n":2,"o":24.56,"t":"2026-10-06T21:00:00Z","v":400,"vw":24.55535},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-10-06T21:15:00Z","v":438,"vw":24.56},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-06T22:15:00Z","v":330,"vw":24.56},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-06T22:45:00Z","v":200,"vw":24.6},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-06T23:00:00Z","v":100,"vw":24.56},{"c":24.58,"h":24.58,"l":24.56,"n":7,"o":24.5604,"t":"2026-10-06T23:45:00Z","v":7234,"vw":24.563457},{"c":24.36,"h":24.36,"l":24.3,"n":27,"o":24.36,"t":"2026-10-07T08:00:00Z","v":13590,"vw":24.317487},{"c":24.39,"h":24.39,"l":24.3792,"n":8,"o":24.38,"t":"2026-10-07T08:15:00Z","v":2108,"vw":24.383481},{"c":24.38,"h":24.38,"l":24.38,"n":5,"o":24.38,"t":"2026-10-07T08:30:00Z","v":165,"vw":24.38},{"c":24.39,"h":24.41,"l":24.38,"n":18,"o":24.4,"t":"2026-10-07T08:45:00Z","v":3046,"vw":24.398678},{"c":24.32,"h":24.32,"l":24.32,"n":7,"o":24.32,"t":"2026-10-07T09:30:00Z","v":382,"vw":24.32},{"c":24.32,"h":24.32,"l":24.32,"n":8,"o":24.32,"t":"2026-10-07T09:45:00Z","v":648,"vw":24.32},{"c":24.31,"h":24.31,"l":24.31,"n":2,"o":24.31,"t":"2026-10-07T10:15:00Z","v":600,"vw":24.31},{"c":24.284,"h":24.3,"l":24.28,"n":12,"o":24.3,"t":"2026-10-07T10:30:00Z","v":1129,"vw":24.289145},{"c":24.26,"h":24.28,"l":24.26,"n":10,"o":24.28,"t":"2026-10-07T10:45:00Z","v":889,"vw":24.266175},{"c":24.2661,"h":24.3,"l":24.2527,"n":13,"o":24.3,"t":"2026-10-07T11:00:00Z","v":3688,"vw":24.261269},{"c":24.25,"h":24.26,"l":24.24,"n":33,"o":24.2525,"t":"2026-10-07T11:15:00Z","v":6362,"vw":24.2505},{"c":24.2208,"h":24.25,"l":24.21,"n":7,"o":24.25,"t":"2026-10-07T11:30:00Z","v":1408,"vw":24.22172},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-07T11:45:00Z","v":200,"vw":24.18},{"c":24.2019,"h":24.25,"l":24.2019,"n":2,"o":24.25,"t":"2026-10-07T12:00:00Z","v":645,"vw":24.231357},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-07T12:15:00Z","v":211,"vw":24.17},{"c":24.21,"h":24.23,"l":24.21,"n":24,"o":24.22,"t":"2026-10-07T12:30:00Z","v":5135,"vw":24.221334},{"c":24.2169,"h":24.2169,"l":24.18,"n":27,"o":24.2,"t":"2026-10-07T12:45:00Z","v":5062,"vw":24.192318},{"c":24.19,"h":24.22,"l":24.19,"n":12,"o":24.22,"t":"2026-10-07T13:00:00Z","v":2230,"vw":24.207664},{"c":24.2,"h":24.22,"l":24.17,"n":468,"o":24.19,"t":"2026-10-07T13:15:00Z","v":58445,"vw":24.182921},{"c":24.155,"h":24.315,"l":24.135,"n":3255,"o":24.225,"t":"2026-10-07T13:30:00Z","v":1351206,"vw":24.228359},{"c":24.14,"h":24.2099,"l":24.115,"n":1855,"o":24.16,"t":"2026-10-07T13:45:00Z","v":902184,"vw":24.149277},{"c":24.17,"h":24.18,"l":24.135,"n":1102,"o":24.14,"t":"2026-10-07T14:00:00Z","v":378121,"vw":24.157521},{"c":24.175,"h":24.195,"l":24.165,"n":925,"o":24.165,"t":"2026-10-07T14:15:00Z","v":396504,"vw":24.179287},{"c":24.23,"h":24.2551,"l":24.175,"n":1117,"o":24.175,"t":"2026-10-07T14:30:00Z","v":332974,"vw":24.222167},{"c":24.285,"h":24.29,"l":24.225,"n":799,"o":24.23,"t":"2026-10-07T14:45:00Z","v":499739,"vw":24.26591},{"c":24.28,"h":24.295,"l":24.25,"n":725,"o":24.28,"t":"2026-10-07T15:00:00Z","v":332752,"vw":24.271579},{"c":24.245,"h":24.28,"l":24.2443,"n":595,"o":24.28,"t":"2026-10-07T15:15:00Z","v":321123,"vw":24.25913},{"c":24.275,"h":24.3,"l":24.249,"n":454,"o":24.25,"t":"2026-10-07T15:30:00Z","v":177792,"vw":24.282706},{"c":24.275,"h":24.285,"l":24.2677,"n":422,"o":24.275,"t":"2026-10-07T15:45:00Z","v":110100,"vw":24.277518},{"c":24.305,"h":24.31,"l":24.26,"n":526,"o":24.275,"t":"2026-10-07T16:00:00Z","v":208559,"vw":24.284722},{"c":24.3099,"h":24.31,"l":24.295,"n":525,"o":24.305,"t":"2026-10-07T16:15:00Z","v":157175,"vw":24.300828},{"c":24.285,"h":24.3099,"l":24.28,"n":415,"o":24.305,"t":"2026-10-07T16:30:00Z","v":113756,"vw":24.290917},{"c":24.275,"h":24.3,"l":24.26,"n":565,"o":24.28,"t":"2026-10-07T16:45:00Z","v":175557,"vw":24.280046},{"c":24.315,"h":24.3251,"l":24.27,"n":589,"o":24.275,"t":"2026-10-07T17:00:00Z","v":184332,"vw":24.293637},{"c":24.29,"h":24.32,"l":24.285,"n":439,"o":24.315,"t":"2026-10-07T17:15:00Z","v":97791,"vw":24.303597},{"c":24.305,"h":24.31,"l":24.28,"n":560,"o":24.285,"t":"2026-10-07T17:30:00Z","v":167536,"vw":24.292013},{"c":24.305,"h":24.32,"l":24.3,"n":384,"o":24.31,"t":"2026-10-07T17:45:00Z","v":94389,"vw":24.308347},{"c":24.325,"h":24.3477,"l":24.3,"n":581,"o":24.305,"t":"2026-10-07T18:00:00Z","v":345757,"vw":24.325247},{"c":24.335,"h":24.3451,"l":24.32,"n":430,"o":24.325,"t":"2026-10-07T18:15:00Z","v":178862,"vw":24.332277},{"c":24.365,"h":24.365,"l":24.3301,"n":403,"o":24.34,"t":"2026-10-07T18:30:00Z","v":133129,"vw":24.343509},{"c":24.365,"h":24.375,"l":24.36,"n":501,"o":24.365,"t":"2026-10-07T18:45:00Z","v":179425,"vw":24.36667},{"c":24.33,"h":24.37,"l":24.33,"n":454,"o":24.36,"t":"2026-10-07T19:00:00Z","v":133143,"vw":24.351891},{"c":24.335,"h":24.34,"l":24.33,"n":674,"o":24.335,"t":"2026-10-07T19:15:00Z","v":129335,"vw":24.337327},{"c":24.325,"h":24.34,"l":24.31,"n":1252,"o":24.335,"t":"2026-10-07T19:30:00Z","v":760131,"vw":24.325661},{"c":24.34,"h":24.37,"l":24.31,"n":2982,"o":24.325,"t":"2026-10-07T19:45:00Z","v":1940280,"vw":24.345583},{"c":24.39,"h":24.4,"l":24.24,"n":86,"o":24.33,"t":"2026-10-07T20:00:00Z","v":1181803,"vw":24.327135},{"c":24.4456,"h":24.4456,"l":24.4456,"n":1,"o":24.4456,"t":"2026-10-07T21:00:00Z","v":175,"vw":24.4456},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-07T21:45:00Z","v":1006,"vw":24.48},{"c":24.3446,"h":24.3446,"l":24.3446,"n":2,"o":24.3446,"t":"2026-10-07T22:45:00Z","v":142,"vw":24.3446},{"c":24.46,"h":24.46,"l":24.46,"n":4,"o":24.46,"t":"2026-10-07T23:30:00Z","v":300,"vw":24.46},{"c":24.38,"h":24.46,"l":24.3,"n":4,"o":24.3,"t":"2026-10-07T23:45:00Z","v":526,"vw":24.38},{"c":23.97,"h":24.17,"l":23.88,"n":388,"o":23.88,"t":"2026-10-08T08:00:00Z","v":69580,"vw":23.985333},{"c":24,"h":24,"l":23.97,"n":8,"o":24,"t":"2026-10-08T08:15:00Z","v":1771,"vw":23.993818},{"c":23.99,"h":24,"l":23.95,"n":7,"o":24,"t":"2026-10-08T08:30:00Z","v":1890,"vw":23.963776},{"c":23.98,"h":23.98,"l":23.97,"n":10,"o":23.98,"t":"2026-10-08T08:45:00Z","v":1861,"vw":23.977227},{"c":24,"h":24,"l":23.9715,"n":3,"o":23.9715,"t":"2026-10-08T09:00:00Z","v":970,"vw":23.986708},{"c":23.99,"h":23.99,"l":23.98,"n":5,"o":23.98,"t":"2026-10-08T09:15:00Z","v":560,"vw":23.985882},{"c":24.012,"h":24.02,"l":23.98,"n":10,"o":23.98,"t":"2026-10-08T09:30:00Z","v":8879,"vw":24.014192},{"c":23.99,"h":24,"l":23.98,"n":15,"o":24,"t":"2026-10-08T09:45:00Z","v":4757,"vw":23.998658},{"c":24.01,"h":24.01,"l":23.99,"n":8,"o":23.99,"t":"2026-10-08T10:00:00Z","v":4095,"vw":24.000187},{"c":23.99,"h":24.01,"l":23.97,"n":45,"o":24.01,"t":"2026-10-08T10:15:00Z","v":5795,"vw":23.986386},{"c":23.94,"h":23.96,"l":23.94,"n":43,"o":23.95,"t":"2026-10-08T10:30:00Z","v":17546,"vw":23.942732},{"c":24,"h":24,"l":23.96,"n":2,"o":23.96,"t":"2026-10-08T10:45:00Z","v":459,"vw":23.981699},{"c":23.98,"h":24,"l":23.97,"n":28,"o":23.9992,"t":"2026-10-08T11:00:00Z","v":1971,"vw":23.995771},{"c":23.9885,"h":23.99,"l":23.9709,"n":23,"o":23.9896,"t":"2026-10-08T11:15:00Z","v":5472,"vw":23.982806},{"c":23.9782,"h":23.9899,"l":23.97,"n":28,"o":23.9899,"t":"2026-10-08T11:30:00Z","v":2357,"vw":23.980313},{"c":24.01,"h":24.03,"l":23.99,"n":8,"o":24.02,"t":"2026-10-08T12:00:00Z","v":3617,"vw":24.016681},{"c":24.018,"h":24.03,"l":24.0111,"n":10,"o":24.028,"t":"2026-10-08T12:15:00Z","v":2921,"vw":24.018177},{"c":24.02,"h":24.02,"l":24.02,"n":4,"o":24.02,"t":"2026-10-08T12:30:00Z","v":590,"vw":24.02},{"c":24.0035,"h":24.01,"l":24,"n":41,"o":24.01,"t":"2026-10-08T12:45:00Z","v":5643,"vw":24.002777},{"c":24.03,"h":24.0469,"l":24.0023,"n":67,"o":24.0023,"t":"2026-10-08T13:00:00Z","v":9920,"vw":24.024221},{"c":24.01,"h":24.0775,"l":24.01,"n":78,"o":24.04,"t":"2026-10-08T13:15:00Z","v":15452,"vw":24.046759},{"c":24.045,"h":24.15,"l":24.015,"n":3696,"o":24.05,"t":"2026-10-08T13:30:00Z","v":1555205,"vw":24.057088},{"c":24.055,"h":24.07,"l":24.015,"n":1172,"o":24.045,"t":"2026-10-08T13:45:00Z","v":456501,"vw":24.036689},{"c":24.045,"h":24.075,"l":24.025,"n":967,"o":24.06,"t":"2026-10-08T14:00:00Z","v":276415,"vw":24.05054},{"c":24.035,"h":24.08,"l":24.02,"n":1026,"o":24.045,"t":"2026-10-08T14:15:00Z","v":415714,"vw":24.05217},{"c":24.005,"h":24.04,"l":23.99,"n":1753,"o":24.035,"t":"2026-10-08T14:30:00Z","v":798896,"vw":24.016338},{"c":23.95,"h":24,"l":23.95,"n":823,"o":24,"t":"2026-10-08T14:45:00Z","v":258026,"vw":23.977476},{"c":23.945,"h":23.97,"l":23.93,"n":948,"o":23.955,"t":"2026-10-08T15:00:00Z","v":438715,"vw":23.945594},{"c":23.91,"h":23.955,"l":23.91,"n":920,"o":23.945,"t":"2026-10-08T15:15:00Z","v":723553,"vw":23.927485},{"c":23.91,"h":23.93,"l":23.89,"n":924,"o":23.915,"t":"2026-10-08T15:30:00Z","v":310412,"vw":23.912176},{"c":23.895,"h":23.92,"l":23.89,"n":484,"o":23.92,"t":"2026-10-08T15:45:00Z","v":160356,"vw":23.902318},{"c":23.925,"h":23.93,"l":23.895,"n":607,"o":23.895,"t":"2026-10-08T16:00:00Z","v":175721,"vw":23.916136},{"c":23.925,"h":24.03,"l":23.92,"n":1377,"o":23.93,"t":"2026-10-08T16:15:00Z","v":737631,"vw":23.961288},{"c":23.925,"h":23.94,"l":23.905,"n":848,"o":23.925,"t":"2026-10-08T16:30:00Z","v":230554,"vw":23.923991},{"c":23.92,"h":23.93,"l":23.885,"n":1105,"o":23.92,"t":"2026-10-08T16:45:00Z","v":399526,"vw":23.912843},{"c":23.94,"h":23.9472,"l":23.9,"n":884,"o":23.915,"t":"2026-10-08T17:00:00Z","v":318464,"vw":23.918361},{"c":23.925,"h":23.96,"l":23.89,"n":1283,"o":23.945,"t":"2026-10-08T17:15:00Z","v":468788,"vw":23.921554},{"c":23.94,"h":23.95,"l":23.92,"n":1068,"o":23.925,"t":"2026-10-08T17:30:00Z","v":333047,"vw":23.935622},{"c":23.955,"h":23.955,"l":23.91,"n":1640,"o":23.945,"t":"2026-10-08T17:45:00Z","v":362222,"vw":23.931775},{"c":23.995,"h":23.995,"l":23.95,"n":1539,"o":23.955,"t":"2026-10-08T18:00:00Z","v":426120,"vw":23.96287},{"c":23.995,"h":24.02,"l":23.99,"n":1315,"o":23.99,"t":"2026-10-08T18:15:00Z","v":422467,"vw":24.003611},{"c":23.995,"h":24.005,"l":23.98,"n":561,"o":23.99,"t":"2026-10-08T18:30:00Z","v":169194,"vw":23.993353},{"c":23.97,"h":23.995,"l":23.97,"n":707,"o":23.995,"t":"2026-10-08T18:45:00Z","v":210329,"vw":23.979948},{"c":23.995,"h":23.995,"l":23.955,"n":765,"o":23.97,"t":"2026-10-08T19:00:00Z","v":169340,"vw":23.973835},{"c":23.99,"h":24.005,"l":23.9724,"n":883,"o":23.995,"t":"2026-10-08T19:15:00Z","v":241128,"vw":23.987723},{"c":23.995,"h":24.01,"l":23.99,"n":1152,"o":23.99,"t":"2026-10-08T19:30:00Z","v":393056,"vw":23.998915},{"c":24.025,"h":24.04,"l":23.99,"n":4801,"o":23.995,"t":"2026-10-08T19:45:00Z","v":2114298,"vw":24.017225},{"c":24.04,"h":24.04,"l":24,"n":51,"o":24.025,"t":"2026-10-08T20:00:00Z","v":657149,"vw":24.020047},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-08T20:15:00Z","v":250,"vw":24.07},{"c":24.09,"h":24.09,"l":24.085,"n":10,"o":24.085,"t":"2026-10-08T20:45:00Z","v":2070,"vw":24.089215},{"c":24.05,"h":24.05,"l":24.03,"n":4,"o":24.05,"t":"2026-10-08T21:00:00Z","v":1200,"vw":24.047498},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-08T21:15:00Z","v":110,"vw":24.03},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-08T21:45:00Z","v":1282,"vw":24.02},{"c":24.122,"h":24.1235,"l":24.122,"n":2,"o":24.1235,"t":"2026-10-08T22:00:00Z","v":400,"vw":24.12275},{"c":24.08,"h":24.08,"l":24.05,"n":4,"o":24.05,"t":"2026-10-08T23:15:00Z","v":600,"vw":24.074604},{"c":24.05,"h":24.05,"l":24.04,"n":3,"o":24.04,"t":"2026-10-08T23:45:00Z","v":2300,"vw":24.041071},{"c":24.48,"h":24.54,"l":24.29,"n":211,"o":24.5,"t":"2026-10-09T08:00:00Z","v":83589,"vw":24.497408},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-09T08:30:00Z","v":200,"vw":24.51},{"c":24.5,"h":24.5,"l":24.49,"n":9,"o":24.49,"t":"2026-10-09T08:45:00Z","v":789,"vw":24.495199},{"c":24.45,"h":24.49,"l":24.45,"n":7,"o":24.49,"t":"2026-10-09T09:00:00Z","v":1302,"vw":24.469968},{"c":24.48,"h":24.48,"l":24.48,"n":3,"o":24.48,"t":"2026-10-09T09:15:00Z","v":973,"vw":24.48},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-09T09:30:00Z","v":2776,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-09T09:45:00Z","v":500,"vw":24.5},{"c":24.45,"h":24.5,"l":24.45,"n":3,"o":24.5,"t":"2026-10-09T10:00:00Z","v":2114,"vw":24.476337},{"c":24.47,"h":24.5,"l":24.47,"n":8,"o":24.49,"t":"2026-10-09T10:15:00Z","v":2288,"vw":24.483829},{"c":24.48,"h":24.5161,"l":24.4624,"n":14,"o":24.4624,"t":"2026-10-09T11:00:00Z","v":4329,"vw":24.475148},{"c":24.5,"h":24.5,"l":24.49,"n":4,"o":24.49,"t":"2026-10-09T11:15:00Z","v":3675,"vw":24.499669},{"c":24.516,"h":24.53,"l":24.5,"n":21,"o":24.51,"t":"2026-10-09T11:30:00Z","v":5680,"vw":24.510874},{"c":24.52,"h":24.52,"l":24.5,"n":10,"o":24.5,"t":"2026-10-09T11:45:00Z","v":1036,"vw":24.513589},{"c":24.52,"h":24.54,"l":24.5,"n":8,"o":24.54,"t":"2026-10-09T12:00:00Z","v":1102,"vw":24.524},{"c":24.53,"h":24.55,"l":24.51,"n":9,"o":24.51,"t":"2026-10-09T12:15:00Z","v":4953,"vw":24.535147},{"c":24.5217,"h":24.55,"l":24.5217,"n":26,"o":24.54,"t":"2026-10-09T12:30:00Z","v":4700,"vw":24.542096},{"c":24.48,"h":24.53,"l":24.48,"n":19,"o":24.53,"t":"2026-10-09T12:45:00Z","v":7389,"vw":24.498576},{"c":24.52,"h":24.52,"l":24.51,"n":7,"o":24.51,"t":"2026-10-09T13:00:00Z","v":5454,"vw":24.513056},{"c":24.52,"h":24.53,"l":24.51,"n":66,"o":24.52,"t":"2026-10-09T13:15:00Z","v":15821,"vw":24.519725},{"c":24.875,"h":24.91,"l":24.515,"n":9230,"o":24.528,"t":"2026-10-09T13:30:00Z","v":4715029,"vw":24.757179},{"c":24.875,"h":25.02,"l":24.855,"n":5100,"o":24.875,"t":"2026-10-09T13:45:00Z","v":3655667,"vw":24.920841},{"c":24.855,"h":24.9499,"l":24.84,"n":2083,"o":24.87,"t":"2026-10-09T14:00:00Z","v":877539,"vw":24.902327},{"c":24.8,"h":24.875,"l":24.785,"n":1545,"o":24.855,"t":"2026-10-09T14:15:00Z","v":1003052,"vw":24.825214},{"c":24.835,"h":24.84,"l":24.7701,"n":1347,"o":24.79,"t":"2026-10-09T14:30:00Z","v":976452,"vw":24.792581},{"c":24.83,"h":24.85,"l":24.8,"n":1191,"o":24.839,"t":"2026-10-09T14:45:00Z","v":756890,"vw":24.823493},{"c":24.825,"h":24.87,"l":24.81,"n":1390,"o":24.83,"t":"2026-10-09T15:00:00Z","v":1008272,"vw":24.837659},{"c":24.875,"h":24.89,"l":24.83,"n":656,"o":24.83,"t":"2026-10-09T15:15:00Z","v":465759,"vw":24.863584},{"c":24.865,"h":24.9,"l":24.86,"n":780,"o":24.88,"t":"2026-10-09T15:30:00Z","v":476901,"vw":24.883641},{"c":24.86,"h":24.87,"l":24.835,"n":965,"o":24.86,"t":"2026-10-09T15:45:00Z","v":561801,"vw":24.851144},{"c":24.865,"h":24.8899,"l":24.845,"n":613,"o":24.85,"t":"2026-10-09T16:00:00Z","v":525234,"vw":24.867046},{"c":24.89,"h":24.9053,"l":24.86,"n":691,"o":24.87,"t":"2026-10-09T16:15:00Z","v":718418,"vw":24.886094},{"c":24.885,"h":24.895,"l":24.875,"n":546,"o":24.89,"t":"2026-10-09T16:30:00Z","v":181946,"vw":24.883241},{"c":24.835,"h":24.895,"l":24.835,"n":927,"o":24.88,"t":"2026-10-09T16:45:00Z","v":474216,"vw":24.868625},{"c":24.845,"h":24.86,"l":24.84,"n":581,"o":24.84,"t":"2026-10-09T17:00:00Z","v":240304,"vw":24.848375},{"c":24.845,"h":24.87,"l":24.84,"n":726,"o":24.845,"t":"2026-10-09T17:15:00Z","v":244711,"vw":24.854943},{"c":24.845,"h":24.855,"l":24.83,"n":685,"o":24.845,"t":"2026-10-09T17:30:00Z","v":393810,"vw":24.84816},{"c":24.865,"h":24.87,"l":24.845,"n":504,"o":24.845,"t":"2026-10-09T17:45:00Z","v":84015,"vw":24.857334},{"c":24.89,"h":24.9,"l":24.86,"n":682,"o":24.865,"t":"2026-10-09T18:00:00Z","v":318018,"vw":24.876658},{"c":24.8701,"h":24.9,"l":24.87,"n":657,"o":24.895,"t":"2026-10-09T18:15:00Z","v":257266,"vw":24.878373},{"c":24.865,"h":24.875,"l":24.86,"n":812,"o":24.875,"t":"2026-10-09T18:30:00Z","v":460671,"vw":24.866393},{"c":24.895,"h":24.905,"l":24.855,"n":873,"o":24.87,"t":"2026-10-09T18:45:00Z","v":663243,"vw":24.885621},{"c":24.895,"h":24.91,"l":24.89,"n":718,"o":24.895,"t":"2026-10-09T19:00:00Z","v":420925,"vw":24.901926},{"c":24.89,"h":24.905,"l":24.88,"n":931,"o":24.89,"t":"2026-10-09T19:15:00Z","v":698608,"vw":24.893372},{"c":24.965,"h":24.97,"l":24.89,"n":3170,"o":24.89,"t":"2026-10-09T19:30:00Z","v":1862426,"vw":24.946417},{"c":24.95,"h":24.98,"l":24.92,"n":8724,"o":24.965,"t":"2026-10-09T19:45:00Z","v":6421154,"vw":24.948792},{"c":24.93,"h":24.93,"l":24.84,"n":27,"o":24.93,"t":"2026-10-09T20:00:00Z","v":2853313,"vw":24.929876},{"c":24.9351,"h":24.9351,"l":24.92,"n":5,"o":24.92,"t":"2026-10-09T20:15:00Z","v":901,"vw":24.928389},{"c":24.85,"h":24.94,"l":24.85,"n":7,"o":24.92,"t":"2026-10-09T20:30:00Z","v":2365,"vw":24.923497},{"c":24.92,"h":24.925,"l":24.91,"n":8,"o":24.92,"t":"2026-10-09T20:45:00Z","v":1087,"vw":24.916362},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-09T21:00:00Z","v":200,"vw":24.94},{"c":24.9736,"h":24.9736,"l":24.9736,"n":1,"o":24.9736,"t":"2026-10-09T21:15:00Z","v":599,"vw":24.9736},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-09T21:30:00Z","v":100,"vw":24.95},{"c":25,"h":25,"l":24.86,"n":3,"o":24.86,"t":"2026-10-09T21:45:00Z","v":2300,"vw":24.877104},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-09T22:00:00Z","v":100,"vw":24.86},{"c":24.92,"h":24.96,"l":24.92,"n":18,"o":24.96,"t":"2026-10-09T23:00:00Z","v":672,"vw":24.938333},{"c":24.91,"h":24.92,"l":24.91,"n":6,"o":24.92,"t":"2026-10-09T23:15:00Z","v":1000,"vw":24.913054},{"c":24.9844,"h":24.9844,"l":24.94,"n":3,"o":24.94,"t":"2026-10-09T23:30:00Z","v":450,"vw":24.958867},{"c":24.95,"h":24.95,"l":24.911,"n":5,"o":24.911,"t":"2026-10-09T23:45:00Z","v":775,"vw":24.923857},{"c":24.7797,"h":24.84,"l":24.75,"n":98,"o":24.77,"t":"2026-10-12T08:00:00Z","v":16098,"vw":24.79608},{"c":24.72,"h":24.7797,"l":24.72,"n":7,"o":24.77,"t":"2026-10-12T08:30:00Z","v":8321,"vw":24.757246},{"c":24.7,"h":24.72,"l":24.7,"n":3,"o":24.7,"t":"2026-10-12T08:45:00Z","v":508,"vw":24.711811},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-12T10:00:00Z","v":244,"vw":24.71},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-12T10:30:00Z","v":1550,"vw":24.7},{"c":24.76,"h":24.76,"l":24.69,"n":26,"o":24.75,"t":"2026-10-12T10:45:00Z","v":7600,"vw":24.715192},{"c":24.7,"h":24.75,"l":24.7,"n":28,"o":24.75,"t":"2026-10-12T11:00:00Z","v":897,"vw":24.726029},{"c":24.75,"h":24.75,"l":24.74,"n":2,"o":24.74,"t":"2026-10-12T11:15:00Z","v":700,"vw":24.748571},{"c":24.7,"h":24.72,"l":24.7,"n":8,"o":24.72,"t":"2026-10-12T11:30:00Z","v":2600,"vw":24.7028},{"c":24.74,"h":24.74,"l":24.71,"n":7,"o":24.71,"t":"2026-10-12T12:15:00Z","v":3500,"vw":24.72},{"c":24.75,"h":24.75,"l":24.7,"n":4,"o":24.75,"t":"2026-10-12T12:30:00Z","v":1252,"vw":24.724441},{"c":24.7,"h":24.75,"l":24.7,"n":11,"o":24.75,"t":"2026-10-12T12:45:00Z","v":1644,"vw":24.7225},{"c":24.75,"h":24.76,"l":24.7,"n":393,"o":24.71,"t":"2026-10-12T13:00:00Z","v":205030,"vw":24.745923},{"c":24.75,"h":24.77,"l":24.74,"n":31,"o":24.77,"t":"2026-10-12T13:15:00Z","v":9487,"vw":24.745614},{"c":24.67,"h":24.76,"l":24.65,"n":7590,"o":24.73,"t":"2026-10-12T13:30:00Z","v":3001441,"vw":24.703751},{"c":24.7,"h":24.74,"l":24.64,"n":2562,"o":24.66,"t":"2026-10-12T13:45:00Z","v":1153931,"vw":24.690878},{"c":24.6884,"h":24.72,"l":24.68,"n":1627,"o":24.695,"t":"2026-10-12T14:00:00Z","v":779690,"vw":24.701661},{"c":24.675,"h":24.705,"l":24.66,"n":1289,"o":24.6899,"t":"2026-10-12T14:15:00Z","v":586824,"vw":24.685724},{"c":24.67,"h":24.7,"l":24.66,"n":1162,"o":24.67,"t":"2026-10-12T14:30:00Z","v":771728,"vw":24.683527},{"c":24.725,"h":24.73,"l":24.67,"n":1065,"o":24.6701,"t":"2026-10-12T14:45:00Z","v":463087,"vw":24.694561},{"c":24.744,"h":24.745,"l":24.71,"n":885,"o":24.725,"t":"2026-10-12T15:00:00Z","v":932978,"vw":24.726107},{"c":24.74,"h":24.745,"l":24.71,"n":856,"o":24.745,"t":"2026-10-12T15:15:00Z","v":300522,"vw":24.735851},{"c":24.765,"h":24.775,"l":24.73,"n":921,"o":24.735,"t":"2026-10-12T15:30:00Z","v":420650,"vw":24.756888},{"c":24.765,"h":24.775,"l":24.75,"n":649,"o":24.765,"t":"2026-10-12T15:45:00Z","v":630545,"vw":24.764051},{"c":24.745,"h":24.78,"l":24.745,"n":551,"o":24.765,"t":"2026-10-12T16:00:00Z","v":320968,"vw":24.76587},{"c":24.765,"h":24.78,"l":24.745,"n":505,"o":24.745,"t":"2026-10-12T16:15:00Z","v":388703,"vw":24.769977},{"c":24.76,"h":24.775,"l":24.755,"n":472,"o":24.76,"t":"2026-10-12T16:30:00Z","v":242092,"vw":24.766347},{"c":24.745,"h":24.76,"l":24.74,"n":450,"o":24.755,"t":"2026-10-12T16:45:00Z","v":194120,"vw":24.750904},{"c":24.755,"h":24.76,"l":24.74,"n":375,"o":24.745,"t":"2026-10-12T17:00:00Z","v":265686,"vw":24.752795},{"c":24.755,"h":24.77,"l":24.755,"n":440,"o":24.76,"t":"2026-10-12T17:15:00Z","v":183056,"vw":24.761148},{"c":24.765,"h":24.77,"l":24.75,"n":363,"o":24.76,"t":"2026-10-12T17:30:00Z","v":237364,"vw":24.760753},{"c":24.775,"h":24.78,"l":24.76,"n":465,"o":24.765,"t":"2026-10-12T17:45:00Z","v":112430,"vw":24.768354},{"c":24.7799,"h":24.79,"l":24.77,"n":298,"o":24.775,"t":"2026-10-12T18:00:00Z","v":130302,"vw":24.78187},{"c":24.765,"h":24.78,"l":24.76,"n":362,"o":24.775,"t":"2026-10-12T18:15:00Z","v":94836,"vw":24.773813},{"c":24.76,"h":24.765,"l":24.75,"n":348,"o":24.765,"t":"2026-10-12T18:30:00Z","v":146125,"vw":24.759488},{"c":24.745,"h":24.76,"l":24.74,"n":442,"o":24.76,"t":"2026-10-12T18:45:00Z","v":182675,"vw":24.753098},{"c":24.7401,"h":24.75,"l":24.74,"n":340,"o":24.74,"t":"2026-10-12T19:00:00Z","v":73316,"vw":24.743955},{"c":24.755,"h":24.76,"l":24.745,"n":621,"o":24.75,"t":"2026-10-12T19:15:00Z","v":171575,"vw":24.752406},{"c":24.75,"h":24.76,"l":24.7448,"n":770,"o":24.755,"t":"2026-10-12T19:30:00Z","v":327673,"vw":24.753634},{"c":24.765,"h":24.77,"l":24.74,"n":3696,"o":24.75,"t":"2026-10-12T19:45:00Z","v":1765381,"vw":24.757909},{"c":24.765,"h":24.765,"l":24.75,"n":16,"o":24.75,"t":"2026-10-12T20:00:00Z","v":733578,"vw":24.750009},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-12T21:15:00Z","v":360,"vw":24.77},{"c":24.75,"h":24.75,"l":24.75,"n":3,"o":24.75,"t":"2026-10-12T21:45:00Z","v":1000,"vw":24.75},{"c":24.7679,"h":24.7679,"l":24.7679,"n":1,"o":24.7679,"t":"2026-10-12T22:00:00Z","v":100,"vw":24.7679},{"c":24.77,"h":24.77,"l":24.77,"n":3,"o":24.77,"t":"2026-10-12T22:30:00Z","v":208,"vw":24.77},{"c":24.7362,"h":24.7362,"l":24.7362,"n":1,"o":24.7362,"t":"2026-10-12T22:45:00Z","v":175,"vw":24.7362},{"c":24.74,"h":24.74,"l":24.74,"n":6,"o":24.74,"t":"2026-10-12T23:15:00Z","v":1002,"vw":24.74},{"c":24.7131,"h":24.7131,"l":24.7131,"n":1,"o":24.7131,"t":"2026-10-12T23:30:00Z","v":1000,"vw":24.7131},{"c":24.75,"h":24.75,"l":24.7177,"n":2,"o":24.7177,"t":"2026-10-12T23:45:00Z","v":339,"vw":24.730944},{"c":24.65,"h":24.71,"l":24.54,"n":61,"o":24.54,"t":"2026-10-13T08:00:00Z","v":14453,"vw":24.633849},{"c":24.73,"h":24.73,"l":24.73,"n":2,"o":24.73,"t":"2026-10-13T08:30:00Z","v":343,"vw":24.73},{"c":24.71,"h":24.73,"l":24.66,"n":7,"o":24.66,"t":"2026-10-13T08:45:00Z","v":1239,"vw":24.709758},{"c":24.71,"h":24.71,"l":24.71,"n":2,"o":24.71,"t":"2026-10-13T09:15:00Z","v":343,"vw":24.71},{"c":24.72,"h":24.72,"l":24.695,"n":11,"o":24.7,"t":"2026-10-13T09:45:00Z","v":1798,"vw":24.710081},{"c":24.73,"h":24.74,"l":24.71,"n":9,"o":24.74,"t":"2026-10-13T10:00:00Z","v":846,"vw":24.73125},{"c":24.69,"h":24.69,"l":24.69,"n":2,"o":24.69,"t":"2026-10-13T10:15:00Z","v":300,"vw":24.69},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-13T10:45:00Z","v":2635,"vw":24.72},{"c":24.72,"h":24.73,"l":24.72,"n":2,"o":24.73,"t":"2026-10-13T11:00:00Z","v":212,"vw":24.724717},{"c":24.7023,"h":24.74,"l":24.7023,"n":4,"o":24.74,"t":"2026-10-13T11:15:00Z","v":1501,"vw":24.713281},{"c":24.7298,"h":24.73,"l":24.72,"n":8,"o":24.72,"t":"2026-10-13T11:30:00Z","v":1010,"vw":24.72322},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-13T11:45:00Z","v":860,"vw":24.72},{"c":24.7,"h":24.7,"l":24.69,"n":4,"o":24.69,"t":"2026-10-13T12:00:00Z","v":314,"vw":24.69635},{"c":24.6656,"h":24.6656,"l":24.6656,"n":1,"o":24.6656,"t":"2026-10-13T12:30:00Z","v":400,"vw":24.6656},{"c":24.7,"h":24.7,"l":24.6534,"n":8,"o":24.66,"t":"2026-10-13T12:45:00Z","v":2560,"vw":24.670419},{"c":24.68,"h":24.68,"l":24.6384,"n":5,"o":24.65,"t":"2026-10-13T13:00:00Z","v":1200,"vw":24.64945},{"c":24.65,"h":24.67,"l":24.64,"n":58,"o":24.67,"t":"2026-10-13T13:15:00Z","v":391514,"vw":24.656013},{"c":24.72,"h":24.74,"l":24.635,"n":1975,"o":24.65,"t":"2026-10-13T13:30:00Z","v":753697,"vw":24.690996},{"c":24.62,"h":24.72,"l":24.6,"n":1562,"o":24.72,"t":"2026-10-13T13:45:00Z","v":659875,"vw":24.636285},{"c":24.64,"h":24.655,"l":24.605,"n":860,"o":24.625,"t":"2026-10-13T14:00:00Z","v":271530,"vw":24.628503},{"c":24.795,"h":24.8,"l":24.6214,"n":1095,"o":24.64,"t":"2026-10-13T14:15:00Z","v":640845,"vw":24.696755},{"c":24.805,"h":24.85,"l":24.7823,"n":2496,"o":24.8,"t":"2026-10-13T14:30:00Z","v":1497168,"vw":24.812646},{"c":24.78,"h":24.83,"l":24.78,"n":1794,"o":24.805,"t":"2026-10-13T14:45:00Z","v":1055403,"vw":24.80789},{"c":24.83,"h":24.835,"l":24.78,"n":893,"o":24.78,"t":"2026-10-13T15:00:00Z","v":538670,"vw":24.807115},{"c":24.81,"h":24.87,"l":24.8048,"n":1165,"o":24.83,"t":"2026-10-13T15:15:00Z","v":530564,"vw":24.838893},{"c":24.76,"h":24.82,"l":24.75,"n":904,"o":24.805,"t":"2026-10-13T15:30:00Z","v":475746,"vw":24.777184},{"c":24.775,"h":24.78,"l":24.75,"n":686,"o":24.76,"t":"2026-10-13T15:45:00Z","v":380525,"vw":24.763588},{"c":24.71,"h":24.775,"l":24.7,"n":722,"o":24.775,"t":"2026-10-13T16:00:00Z","v":378384,"vw":24.738004},{"c":24.7,"h":24.72,"l":24.69,"n":835,"o":24.705,"t":"2026-10-13T16:15:00Z","v":512181,"vw":24.705491},{"c":24.71,"h":24.71,"l":24.69,"n":369,"o":24.695,"t":"2026-10-13T16:30:00Z","v":155610,"vw":24.699873},{"c":24.705,"h":24.71,"l":24.685,"n":354,"o":24.705,"t":"2026-10-13T16:45:00Z","v":148628,"vw":24.69597},{"c":24.715,"h":24.72,"l":24.685,"n":644,"o":24.705,"t":"2026-10-13T17:00:00Z","v":285831,"vw":24.697531},{"c":24.705,"h":24.73,"l":24.705,"n":447,"o":24.7176,"t":"2026-10-13T17:15:00Z","v":198010,"vw":24.71437},{"c":24.74,"h":24.74,"l":24.705,"n":263,"o":24.705,"t":"2026-10-13T17:30:00Z","v":124023,"vw":24.722045},{"c":24.7,"h":24.74,"l":24.685,"n":570,"o":24.74,"t":"2026-10-13T17:45:00Z","v":340166,"vw":24.713228},{"c":24.74,"h":24.76,"l":24.6942,"n":584,"o":24.695,"t":"2026-10-13T18:00:00Z","v":247525,"vw":24.729684},{"c":24.74,"h":24.7499,"l":24.725,"n":332,"o":24.735,"t":"2026-10-13T18:15:00Z","v":156412,"vw":24.735453},{"c":24.73,"h":24.74,"l":24.71,"n":582,"o":24.735,"t":"2026-10-13T18:30:00Z","v":212760,"vw":24.722479},{"c":24.735,"h":24.75,"l":24.73,"n":668,"o":24.73,"t":"2026-10-13T18:45:00Z","v":360377,"vw":24.739229},{"c":24.7401,"h":24.75,"l":24.73,"n":289,"o":24.735,"t":"2026-10-13T19:00:00Z","v":132680,"vw":24.741098},{"c":24.745,"h":24.76,"l":24.74,"n":386,"o":24.745,"t":"2026-10-13T19:15:00Z","v":158752,"vw":24.749604},{"c":24.745,"h":24.76,"l":24.74,"n":510,"o":24.745,"t":"2026-10-13T19:30:00Z","v":190226,"vw":24.749058},{"c":24.725,"h":24.76,"l":24.72,"n":1797,"o":24.75,"t":"2026-10-13T19:45:00Z","v":680809,"vw":24.737821},{"c":24.72,"h":24.79,"l":24.7,"n":52,"o":24.72,"t":"2026-10-13T20:00:00Z","v":177740,"vw":24.719525},{"c":24.75,"h":24.75,"l":24.75,"n":3,"o":24.75,"t":"2026-10-13T20:30:00Z","v":493,"vw":24.75},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-13T20:45:00Z","v":175,"vw":24.76},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-13T21:00:00Z","v":1200,"vw":24.79},{"c":24.72,"h":24.72,"l":24.72,"n":2,"o":24.72,"t":"2026-10-13T21:15:00Z","v":6268,"vw":24.72},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-13T21:45:00Z","v":250,"vw":24.74},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-13T22:30:00Z","v":895,"vw":24.75},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-13T22:45:00Z","v":1244,"vw":24.75},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-13T23:30:00Z","v":100,"vw":24.79},{"c":24.75,"h":24.7635,"l":24.75,"n":3,"o":24.75,"t":"2026-10-13T23:45:00Z","v":2001,"vw":24.755397},{"c":25.15,"h":25.27,"l":24.91,"n":251,"o":25.09,"t":"2026-10-14T08:00:00Z","v":113185,"vw":25.088345},{"c":24.93,"h":24.96,"l":24.92,"n":3,"o":24.96,"t":"2026-10-14T08:15:00Z","v":1600,"vw":24.92875},{"c":24.95,"h":24.95,"l":24.92,"n":2,"o":24.92,"t":"2026-10-14T08:45:00Z","v":289,"vw":24.930381},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-14T09:15:00Z","v":400,"vw":24.94},{"c":24.9523,"h":24.9532,"l":24.92,"n":22,"o":24.93,"t":"2026-10-14T09:45:00Z","v":4014,"vw":24.935634},{"c":24.95,"h":24.95,"l":24.9,"n":4,"o":24.9,"t":"2026-10-14T10:15:00Z","v":491,"vw":24.927376},{"c":24.91,"h":24.93,"l":24.89,"n":7,"o":24.93,"t":"2026-10-14T10:30:00Z","v":2115,"vw":24.908108},{"c":24.91,"h":24.91,"l":24.9,"n":2,"o":24.9,"t":"2026-10-14T10:45:00Z","v":829,"vw":24.902859},{"c":24.85,"h":24.92,"l":24.85,"n":3,"o":24.92,"t":"2026-10-14T11:00:00Z","v":2767,"vw":24.854554},{"c":24.85,"h":24.9,"l":24.85,"n":3,"o":24.9,"t":"2026-10-14T11:15:00Z","v":1012,"vw":24.859881},{"c":24.92,"h":24.92,"l":24.911,"n":3,"o":24.9118,"t":"2026-10-14T11:30:00Z","v":512,"vw":24.916641},{"c":24.92,"h":24.92,"l":24.9,"n":8,"o":24.9,"t":"2026-10-14T11:45:00Z","v":10966,"vw":24.918303},{"c":24.91,"h":24.91,"l":24.9,"n":3,"o":24.9,"t":"2026-10-14T12:00:00Z","v":500,"vw":24.908},{"c":24.97,"h":24.97,"l":24.86,"n":66,"o":24.92,"t":"2026-10-14T12:15:00Z","v":29663,"vw":24.919411},{"c":24.77,"h":24.91,"l":24.705,"n":129,"o":24.91,"t":"2026-10-14T12:30:00Z","v":22697,"vw":24.800752},{"c":24.7541,"h":24.91,"l":24.7541,"n":24,"o":24.91,"t":"2026-10-14T12:45:00Z","v":5466,"vw":24.808673},{"c":24.75,"h":24.81,"l":24.7352,"n":11,"o":24.78,"t":"2026-10-14T13:00:00Z","v":2776,"vw":24.766543},{"c":24.77,"h":24.8,"l":24.73,"n":24,"o":24.7339,"t":"2026-10-14T13:15:00Z","v":6544,"vw":24.745733},{"c":24.75,"h":24.85,"l":24.71,"n":2662,"o":24.77,"t":"2026-10-14T13:30:00Z","v":712346,"vw":24.762401},{"c":24.6301,"h":24.755,"l":24.63,"n":2282,"o":24.75,"t":"2026-10-14T13:45:00Z","v":401838,"vw":24.688141},{"c":24.57,"h":24.65,"l":24.57,"n":2290,"o":24.63,"t":"2026-10-14T14:00:00Z","v":417338,"vw":24.621147},{"c":24.585,"h":24.61,"l":24.545,"n":2333,"o":24.57,"t":"2026-10-14T14:15:00Z","v":700160,"vw":24.578971},{"c":24.58,"h":24.6,"l":24.53,"n":2312,"o":24.58,"t":"2026-10-14T14:30:00Z","v":500937,"vw":24.564597},{"c":24.535,"h":24.58,"l":24.5,"n":2308,"o":24.58,"t":"2026-10-14T14:45:00Z","v":485740,"vw":24.536112},{"c":24.51,"h":24.54,"l":24.471,"n":1975,"o":24.5399,"t":"2026-10-14T15:00:00Z","v":297626,"vw":24.497807},{"c":24.51,"h":24.54,"l":24.51,"n":2259,"o":24.52,"t":"2026-10-14T15:15:00Z","v":452983,"vw":24.524605},{"c":24.455,"h":24.515,"l":24.45,"n":2147,"o":24.51,"t":"2026-10-14T15:30:00Z","v":378444,"vw":24.48541},{"c":24.45,"h":24.47,"l":24.43,"n":1990,"o":24.46,"t":"2026-10-14T15:45:00Z","v":335740,"vw":24.452077},{"c":24.48,"h":24.525,"l":24.45,"n":2311,"o":24.45,"t":"2026-10-14T16:00:00Z","v":531025,"vw":24.48081},{"c":24.48,"h":24.4999,"l":24.46,"n":1792,"o":24.4701,"t":"2026-10-14T16:15:00Z","v":380506,"vw":24.483122},{"c":24.5,"h":24.5088,"l":24.455,"n":2003,"o":24.48,"t":"2026-10-14T16:30:00Z","v":460882,"vw":24.477394},{"c":24.4759,"h":24.505,"l":24.465,"n":2234,"o":24.505,"t":"2026-10-14T16:45:00Z","v":541346,"vw":24.488473},{"c":24.4401,"h":24.485,"l":24.4301,"n":1931,"o":24.4701,"t":"2026-10-14T17:00:00Z","v":179093,"vw":24.459775},{"c":24.435,"h":24.465,"l":24.42,"n":1922,"o":24.44,"t":"2026-10-14T17:15:00Z","v":259278,"vw":24.439864},{"c":24.4231,"h":24.44,"l":24.41,"n":1845,"o":24.43,"t":"2026-10-14T17:30:00Z","v":275224,"vw":24.426547},{"c":24.41,"h":24.44,"l":24.4,"n":2165,"o":24.43,"t":"2026-10-14T17:45:00Z","v":440071,"vw":24.413706},{"c":24.425,"h":24.43,"l":24.385,"n":2222,"o":24.41,"t":"2026-10-14T18:00:00Z","v":388580,"vw":24.404893},{"c":24.4299,"h":24.44,"l":24.42,"n":1958,"o":24.425,"t":"2026-10-14T18:15:00Z","v":223991,"vw":24.427111},{"c":24.405,"h":24.425,"l":24.395,"n":1955,"o":24.425,"t":"2026-10-14T18:30:00Z","v":418301,"vw":24.408905},{"c":24.4,"h":24.425,"l":24.39,"n":2161,"o":24.4001,"t":"2026-10-14T18:45:00Z","v":268469,"vw":24.409026},{"c":24.42,"h":24.42,"l":24.39,"n":1966,"o":24.41,"t":"2026-10-14T19:00:00Z","v":200533,"vw":24.402684},{"c":24.455,"h":24.46,"l":24.42,"n":2169,"o":24.42,"t":"2026-10-14T19:15:00Z","v":401769,"vw":24.449068},{"c":24.4399,"h":24.47,"l":24.42,"n":2383,"o":24.455,"t":"2026-10-14T19:30:00Z","v":556546,"vw":24.442363},{"c":24.5,"h":24.5,"l":24.43,"n":4385,"o":24.435,"t":"2026-10-14T19:45:00Z","v":1845402,"vw":24.470816},{"c":24.54,"h":24.65,"l":24.5,"n":47,"o":24.51,"t":"2026-10-14T20:00:00Z","v":556735,"vw":24.511266},{"c":24.5,"h":24.5388,"l":24.5,"n":11,"o":24.5231,"t":"2026-10-14T20:15:00Z","v":1797,"vw":24.523611},{"c":24.5001,"h":24.5001,"l":24.5001,"n":1,"o":24.5001,"t":"2026-10-14T20:30:00Z","v":500,"vw":24.5001},{"c":24.52,"h":24.537,"l":24.5,"n":8,"o":24.537,"t":"2026-10-14T20:45:00Z","v":1441,"vw":24.521243},{"c":24.3648,"h":24.49,"l":24.3648,"n":5,"o":24.49,"t":"2026-10-14T21:00:00Z","v":376,"vw":24.400571},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-14T21:15:00Z","v":400,"vw":24.5},{"c":24.44,"h":24.46,"l":24.43,"n":18,"o":24.44,"t":"2026-10-14T21:45:00Z","v":2700,"vw":24.442182},{"c":24.5,"h":24.5,"l":24.49,"n":4,"o":24.49,"t":"2026-10-14T22:00:00Z","v":447,"vw":24.494533},{"c":24.46,"h":24.5,"l":24.46,"n":20,"o":24.5,"t":"2026-10-14T22:15:00Z","v":4715,"vw":24.495658},{"c":24.43,"h":24.44,"l":24.43,"n":4,"o":24.44,"t":"2026-10-14T22:30:00Z","v":1350,"vw":24.431481},{"c":24.53,"h":24.53,"l":24.48,"n":2,"o":24.48,"t":"2026-10-14T23:00:00Z","v":500,"vw":24.5},{"c":24.41,"h":24.42,"l":24.4,"n":9,"o":24.42,"t":"2026-10-14T23:15:00Z","v":4756,"vw":24.401157},{"c":24.34,"h":24.38,"l":24.34,"n":28,"o":24.3632,"t":"2026-10-14T23:30:00Z","v":4750,"vw":24.365295},{"c":24.35,"h":24.4,"l":24.3469,"n":14,"o":24.3478,"t":"2026-10-14T23:45:00Z","v":6355,"vw":24.354313},{"c":24.08,"h":24.2,"l":24.07,"n":118,"o":24.08,"t":"2026-10-15T08:00:00Z","v":49722,"vw":24.111144},{"c":24.19,"h":24.19,"l":24.185,"n":5,"o":24.185,"t":"2026-10-15T08:15:00Z","v":2000,"vw":24.187396},{"c":24.185,"h":24.185,"l":24.185,"n":1,"o":24.185,"t":"2026-10-15T08:30:00Z","v":100,"vw":24.185},{"c":24.18,"h":24.2,"l":24.18,"n":77,"o":24.2,"t":"2026-10-15T08:45:00Z","v":2525,"vw":24.193298},{"c":24.1613,"h":24.19,"l":24.1613,"n":2,"o":24.19,"t":"2026-10-15T09:30:00Z","v":644,"vw":24.167717},{"c":24.2,"h":24.23,"l":24.2,"n":2,"o":24.23,"t":"2026-10-15T10:00:00Z","v":1006,"vw":24.225527},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-15T10:30:00Z","v":820,"vw":24.21},{"c":24.21,"h":24.21,"l":24.21,"n":5,"o":24.21,"t":"2026-10-15T10:45:00Z","v":2710,"vw":24.21},{"c":24.2,"h":24.21,"l":24.2,"n":3,"o":24.21,"t":"2026-10-15T11:00:00Z","v":700,"vw":24.202861},{"c":24.22,"h":24.26,"l":24.2,"n":49,"o":24.22,"t":"2026-10-15T11:15:00Z","v":15676,"vw":24.215928},{"c":24.26,"h":24.26,"l":24.24,"n":6,"o":24.24,"t":"2026-10-15T11:30:00Z","v":897,"vw":24.245306},{"c":24.22,"h":24.25,"l":24.2,"n":19,"o":24.25,"t":"2026-10-15T11:45:00Z","v":13600,"vw":24.209693},{"c":24.2,"h":24.23,"l":24.1909,"n":19,"o":24.2,"t":"2026-10-15T12:00:00Z","v":2384,"vw":24.208228},{"c":24.1836,"h":24.215,"l":24.1836,"n":6,"o":24.2,"t":"2026-10-15T12:15:00Z","v":1052,"vw":24.200621},{"c":24.21,"h":24.21,"l":24.15,"n":19,"o":24.151,"t":"2026-10-15T12:30:00Z","v":2566,"vw":24.185165},{"c":24.225,"h":24.2699,"l":24.225,"n":5,"o":24.23,"t":"2026-10-15T12:45:00Z","v":946,"vw":24.234372},{"c":24.1909,"h":24.21,"l":24.1909,"n":2,"o":24.21,"t":"2026-10-15T13:00:00Z","v":385,"vw":24.205039},{"c":24.19,"h":24.25,"l":24.17,"n":114,"o":24.21,"t":"2026-10-15T13:15:00Z","v":11214,"vw":24.192006},{"c":24.41,"h":24.48,"l":24.155,"n":2950,"o":24.21,"t":"2026-10-15T13:30:00Z","v":1530950,"vw":24.316482},{"c":24.365,"h":24.4295,"l":24.315,"n":1854,"o":24.405,"t":"2026-10-15T13:45:00Z","v":967324,"vw":24.366357},{"c":24.435,"h":24.5,"l":24.355,"n":1869,"o":24.36,"t":"2026-10-15T14:00:00Z","v":1074433,"vw":24.443589},{"c":24.385,"h":24.45,"l":24.385,"n":1544,"o":24.432,"t":"2026-10-15T14:15:00Z","v":750557,"vw":24.417505},{"c":24.43,"h":24.45,"l":24.39,"n":1275,"o":24.39,"t":"2026-10-15T14:30:00Z","v":731249,"vw":24.418359},{"c":24.515,"h":24.545,"l":24.425,"n":1564,"o":24.43,"t":"2026-10-15T14:45:00Z","v":836849,"vw":24.492814},{"c":24.54,"h":24.57,"l":24.515,"n":1171,"o":24.515,"t":"2026-10-15T15:00:00Z","v":671389,"vw":24.540713},{"c":24.47,"h":24.575,"l":24.45,"n":1471,"o":24.54,"t":"2026-10-15T15:15:00Z","v":608249,"vw":24.519842},{"c":24.5,"h":24.55,"l":24.4601,"n":1595,"o":24.4638,"t":"2026-10-15T15:30:00Z","v":568456,"vw":24.505581},{"c":24.54,"h":24.5462,"l":24.495,"n":876,"o":24.495,"t":"2026-10-15T15:45:00Z","v":294487,"vw":24.518414},{"c":24.4738,"h":24.54,"l":24.465,"n":552,"o":24.54,"t":"2026-10-15T16:00:00Z","v":276929,"vw":24.487915},{"c":24.495,"h":24.515,"l":24.4799,"n":516,"o":24.48,"t":"2026-10-15T16:15:00Z","v":217433,"vw":24.495694},{"c":24.54,"h":24.54,"l":24.4901,"n":581,"o":24.5,"t":"2026-10-15T16:30:00Z","v":278541,"vw":24.508997},{"c":24.54,"h":24.545,"l":24.525,"n":478,"o":24.535,"t":"2026-10-15T16:45:00Z","v":278712,"vw":24.534599},{"c":24.53,"h":24.54,"l":24.5001,"n":547,"o":24.535,"t":"2026-10-15T17:00:00Z","v":354986,"vw":24.517916},{"c":24.53,"h":24.55,"l":24.52,"n":465,"o":24.525,"t":"2026-10-15T17:15:00Z","v":238446,"vw":24.532301},{"c":24.565,"h":24.575,"l":24.52,"n":559,"o":24.5253,"t":"2026-10-15T17:30:00Z","v":230378,"vw":24.549392},{"c":24.575,"h":24.58,"l":24.56,"n":447,"o":24.57,"t":"2026-10-15T17:45:00Z","v":166167,"vw":24.572407},{"c":24.555,"h":24.5899,"l":24.5523,"n":570,"o":24.58,"t":"2026-10-15T18:00:00Z","v":243305,"vw":24.571732},{"c":24.555,"h":24.565,"l":24.535,"n":401,"o":24.555,"t":"2026-10-15T18:15:00Z","v":227543,"vw":24.550566},{"c":24.57,"h":24.58,"l":24.55,"n":535,"o":24.555,"t":"2026-10-15T18:30:00Z","v":462281,"vw":24.560758},{"c":24.605,"h":24.61,"l":24.57,"n":592,"o":24.5701,"t":"2026-10-15T18:45:00Z","v":387179,"vw":24.598712},{"c":24.63,"h":24.645,"l":24.6,"n":609,"o":24.6,"t":"2026-10-15T19:00:00Z","v":407383,"vw":24.624234},{"c":24.635,"h":24.66,"l":24.6299,"n":490,"o":24.63,"t":"2026-10-15T19:15:00Z","v":228681,"vw":24.643083},{"c":24.645,"h":24.65,"l":24.62,"n":785,"o":24.63,"t":"2026-10-15T19:30:00Z","v":466130,"vw":24.637927},{"c":24.61,"h":24.66,"l":24.61,"n":2852,"o":24.645,"t":"2026-10-15T19:45:00Z","v":2042228,"vw":24.633887},{"c":24.67,"h":24.6745,"l":24.6,"n":84,"o":24.61,"t":"2026-10-15T20:00:00Z","v":376609,"vw":24.610243},{"c":24.62,"h":24.6692,"l":24.62,"n":5,"o":24.6692,"t":"2026-10-15T20:15:00Z","v":550,"vw":24.659457},{"c":24.6715,"h":24.6715,"l":24.6147,"n":3,"o":24.6147,"t":"2026-10-15T20:30:00Z","v":913,"vw":24.64584},{"c":24.6776,"h":24.6785,"l":24.6707,"n":3,"o":24.6707,"t":"2026-10-15T20:45:00Z","v":300,"vw":24.6756},{"c":24.63,"h":24.63,"l":24.63,"n":3,"o":24.63,"t":"2026-10-15T21:00:00Z","v":1000,"vw":24.63},{"c":24.6789,"h":24.6789,"l":24.6789,"n":2,"o":24.6789,"t":"2026-10-15T21:30:00Z","v":140,"vw":24.6789},{"c":24.62,"h":24.6707,"l":24.62,"n":3,"o":24.6707,"t":"2026-10-15T22:45:00Z","v":1260,"vw":24.66225},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-15T23:00:00Z","v":300,"vw":24.62},{"c":24.6301,"h":24.6301,"l":24.6301,"n":1,"o":24.6301,"t":"2026-10-15T23:30:00Z","v":380,"vw":24.6301},{"c":24.61,"h":24.86,"l":24.52,"n":103,"o":24.55,"t":"2026-10-16T08:00:00Z","v":14549,"vw":24.663739},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-16T08:15:00Z","v":120,"vw":24.64},{"c":24.6,"h":24.63,"l":24.59,"n":7,"o":24.63,"t":"2026-10-16T08:45:00Z","v":637,"vw":24.609266},{"c":24.62,"h":24.625,"l":24.58,"n":5,"o":24.59,"t":"2026-10-16T09:00:00Z","v":1048,"vw":24.589065},{"c":24.66,"h":24.67,"l":24.58,"n":21,"o":24.6,"t":"2026-10-16T09:15:00Z","v":8119,"vw":24.600354},{"c":24.6,"h":24.6,"l":24.59,"n":2,"o":24.59,"t":"2026-10-16T09:30:00Z","v":466,"vw":24.593562},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-16T10:00:00Z","v":500,"vw":24.63},{"c":24.58,"h":24.59,"l":24.58,"n":2,"o":24.59,"t":"2026-10-16T10:15:00Z","v":460,"vw":24.582174},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-10-16T11:30:00Z","v":469,"vw":24.7},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-16T12:00:00Z","v":1000,"vw":24.65},{"c":24.61,"h":24.63,"l":24.61,"n":4,"o":24.63,"t":"2026-10-16T12:15:00Z","v":1001,"vw":24.614329},{"c":24.6282,"h":24.6282,"l":24.6282,"n":1,"o":24.6282,"t":"2026-10-16T12:30:00Z","v":100,"vw":24.6282},{"c":24.65,"h":24.65,"l":24.61,"n":26,"o":24.61,"t":"2026-10-16T12:45:00Z","v":8787,"vw":24.623053},{"c":24.65,"h":24.65,"l":24.6065,"n":29,"o":24.62,"t":"2026-10-16T13:00:00Z","v":4524,"vw":24.638492},{"c":24.69,"h":24.69,"l":24.62,"n":36,"o":24.62,"t":"2026-10-16T13:15:00Z","v":25182,"vw":24.685592},{"c":24.645,"h":24.75,"l":24.6,"n":3018,"o":24.69,"t":"2026-10-16T13:30:00Z","v":1185922,"vw":24.653569},{"c":24.685,"h":24.7,"l":24.585,"n":2843,"o":24.64,"t":"2026-10-16T13:45:00Z","v":1174270,"vw":24.645111},{"c":24.6214,"h":24.71,"l":24.61,"n":2651,"o":24.69,"t":"2026-10-16T14:00:00Z","v":1052383,"vw":24.67108},{"c":24.635,"h":24.64,"l":24.605,"n":1454,"o":24.6286,"t":"2026-10-16T14:15:00Z","v":381292,"vw":24.619234},{"c":24.595,"h":24.645,"l":24.595,"n":1289,"o":24.635,"t":"2026-10-16T14:30:00Z","v":249270,"vw":24.625016},{"c":24.615,"h":24.6395,"l":24.59,"n":1491,"o":24.595,"t":"2026-10-16T14:45:00Z","v":299363,"vw":24.609063},{"c":24.56,"h":24.62,"l":24.545,"n":1669,"o":24.6187,"t":"2026-10-16T15:00:00Z","v":401577,"vw":24.5803},{"c":24.54,"h":24.575,"l":24.52,"n":1286,"o":24.56,"t":"2026-10-16T15:15:00Z","v":183002,"vw":24.546625},{"c":24.535,"h":24.555,"l":24.525,"n":1431,"o":24.5385,"t":"2026-10-16T15:30:00Z","v":239920,"vw":24.540586},{"c":24.51,"h":24.565,"l":24.51,"n":1589,"o":24.54,"t":"2026-10-16T15:45:00Z","v":317210,"vw":24.529977},{"c":24.55,"h":24.55,"l":24.465,"n":1425,"o":24.5,"t":"2026-10-16T16:00:00Z","v":266257,"vw":24.506273},{"c":24.5315,"h":24.555,"l":24.5201,"n":1236,"o":24.55,"t":"2026-10-16T16:15:00Z","v":250635,"vw":24.542022},{"c":24.515,"h":24.53,"l":24.48,"n":1256,"o":24.53,"t":"2026-10-16T16:30:00Z","v":220836,"vw":24.501636},{"c":24.5,"h":24.5182,"l":24.48,"n":1258,"o":24.515,"t":"2026-10-16T16:45:00Z","v":195551,"vw":24.49744},{"c":24.445,"h":24.505,"l":24.435,"n":1510,"o":24.5,"t":"2026-10-16T17:00:00Z","v":250734,"vw":24.458629},{"c":24.46,"h":24.465,"l":24.42,"n":1622,"o":24.445,"t":"2026-10-16T17:15:00Z","v":306587,"vw":24.442165},{"c":24.505,"h":24.52,"l":24.455,"n":1339,"o":24.46,"t":"2026-10-16T17:30:00Z","v":256406,"vw":24.480173},{"c":24.4501,"h":24.505,"l":24.445,"n":1239,"o":24.505,"t":"2026-10-16T17:45:00Z","v":144206,"vw":24.466693},{"c":24.4133,"h":24.4501,"l":24.4001,"n":1376,"o":24.45,"t":"2026-10-16T18:00:00Z","v":185801,"vw":24.422879},{"c":24.395,"h":24.425,"l":24.375,"n":1960,"o":24.4136,"t":"2026-10-16T18:15:00Z","v":413569,"vw":24.396109},{"c":24.395,"h":24.4,"l":24.37,"n":1892,"o":24.3901,"t":"2026-10-16T18:30:00Z","v":515928,"vw":24.383273},{"c":24.365,"h":24.395,"l":24.335,"n":1909,"o":24.395,"t":"2026-10-16T18:45:00Z","v":568849,"vw":24.364623},{"c":24.395,"h":24.395,"l":24.34,"n":1776,"o":24.36,"t":"2026-10-16T19:00:00Z","v":491847,"vw":24.362169},{"c":24.4,"h":24.405,"l":24.38,"n":1772,"o":24.395,"t":"2026-10-16T19:15:00Z","v":456684,"vw":24.395229},{"c":24.335,"h":24.405,"l":24.33,"n":2256,"o":24.4,"t":"2026-10-16T19:30:00Z","v":542936,"vw":24.36697},{"c":24.41,"h":24.41,"l":24.33,"n":4417,"o":24.34,"t":"2026-10-16T19:45:00Z","v":1981582,"vw":24.375908},{"c":24.4,"h":24.44,"l":24.39,"n":47,"o":24.41,"t":"2026-10-16T20:00:00Z","v":595341,"vw":24.410277},{"c":24.4,"h":24.41,"l":24.4,"n":4,"o":24.41,"t":"2026-10-16T20:15:00Z","v":271,"vw":24.40431},{"c":24.41,"h":24.41,"l":24.41,"n":8,"o":24.41,"t":"2026-10-16T20:30:00Z","v":470,"vw":24.41},{"c":24.4785,"h":24.4785,"l":24.39,"n":13,"o":24.4246,"t":"2026-10-16T20:45:00Z","v":1425,"vw":24.435162},{"c":24.39,"h":24.4,"l":24.39,"n":4,"o":24.4,"t":"2026-10-16T21:15:00Z","v":385,"vw":24.396873},{"c":24.5,"h":24.5,"l":24.38,"n":3,"o":24.3986,"t":"2026-10-16T21:30:00Z","v":1108,"vw":24.466474}],"expiry":"2026-10-23","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":0.13586752162803886,"strike":29.405713844105286,"iv":0.9371213806127279,"gamma":0.09951512073402377,"theta":-0.03950215167962073,"vega":0.005916640465476759,"rho":0.00042831028611372315,"breakevenPct":20.57788312544215},{"delta":0.15,"premium":0.43915068128302487,"strike":34.301369764406076,"iv":1.9940453600748005,"gamma":0.0618353793616162,"theta":-0.11040296251215768,"vega":0.007828436685572555,"rho":0.0006076315468213604,"breakevenPct":41.798042635465734},{"delta":0.2,"premium":0.25392426509194577,"strike":29.29525040789043,"iv":1.0272286969559628,"gamma":0.27968501372027277,"theta":-0.059378763097648696,"vega":0.00932012845867667,"rho":0.000854254084489291,"breakevenPct":20.608876216254583},{"delta":0.25,"premium":0.2374705413349881,"strike":25.562383715796006,"iv":0.42146250358159465,"gamma":0.43927074469247795,"theta":-0.03612632155162435,"vega":0.010723841768591598,"rho":0.0010744678266081317,"breakevenPct":5.305527580126501},{"delta":0.3,"premium":1.2407842127081439,"strike":29.52283241858478,"iv":1.9972547823252196,"gamma":0.24681120027330852,"theta":-0.1806778817743311,"vega":0.01159596689951834,"rho":0.001135112930831767,"breakevenPct":25.56578216854254},{"delta":0.35,"premium":2.2440978840813,"strike":33.48328112137355,"iv":3.573047061068845,"gamma":0.054351655854139036,"theta":-0.32522944199703785,"vega":0.01246809203044508,"rho":0.0011957580350554025,"breakevenPct":45.82603675695859},{"delta":0.4,"premium":2.45,"strike":30.269236091707487,"iv":3.217762551755564,"gamma":0.03558786587582519,"theta":-0.30380752919139115,"vega":0.01303652216297977,"rho":0.0013909904920591698,"breakevenPct":33.54790241513262},{"delta":0.45,"premium":2.364591973365268,"strike":27.379423962398025,"iv":2.5479032377516613,"gamma":0.06276053835497938,"theta":-0.24657850537516557,"vega":0.013350571591927518,"rho":0.0016372963159909802,"breakevenPct":21.404146676584865},{"delta":0.5,"premium":0.8123910803932235,"strike":25.188081525261023,"iv":0.7864852485951472,"gamma":0.39810259440141793,"theta":-0.07711236734231519,"vega":0.013464291841602161,"rho":0.002135987805414725,"breakevenPct":6.124377982262221},{"delta":0.55,"premium":1.0040171060015406,"strike":24.180462538352216,"iv":0.6193619567096728,"gamma":0.36749883343293077,"theta":-0.05939090794840898,"vega":0.013281657584208758,"rho":0.002334583142572822,"breakevenPct":2.793794466750025},{"delta":0.6,"premium":1.9938379602311904,"strike":23.71466448930297,"iv":1.181988715761673,"gamma":0.16939217662962325,"theta":-0.11112692536591474,"vega":0.01296337417926526,"rho":0.0023958166840874584,"breakevenPct":4.932663059323098},{"delta":0.65,"premium":2.45,"strike":23.263445448428328,"iv":1.33145081966544,"gamma":0.0826117288013859,"theta":-0.12179031423741818,"vega":0.012462061866214387,"rho":0.0025489453276003647,"breakevenPct":4.952838565013579},{"delta":0.7,"premium":2.476932727354449,"strike":22.865336363227758,"iv":1.1537015773430936,"gamma":0.08895105369027467,"theta":-0.09935273266270254,"vega":0.011698915842473987,"rho":0.002777388494622311,"breakevenPct":3.43783302278451},{"delta":0.75,"premium":2.5443379604223004,"strike":22.528310197888498,"iv":1.0149547347756642,"gamma":0.09222498940035338,"theta":-0.07993139256795849,"vega":0.010777406762700935,"rho":0.0030009691845416494,"breakevenPct":2.337339421676729},{"delta":0.8,"premium":0.6824086901763223,"strike":23.910579345088163,"iv":0.20500340050377833,"gamma":0.4217397355163728,"theta":-0.015237405541561713,"vega":0.009418324937027708,"rho":0.0035588148046073946,"breakevenPct":0.3795430010795207},{"delta":0.85,"premium":1.2979628463476063,"strike":23.280856423173805,"iv":0.29587241813602005,"gamma":0.3030054785894208,"theta":-0.014796599496221662,"vega":0.0074346977329974836,"rho":0.0036841150856680967,"breakevenPct":0.32171130416902094},{"delta":0.9,"premium":1.9135170025188917,"strike":22.651133501259444,"iv":0.38674143576826203,"gamma":0.18427122166246845,"theta":-0.014355793450881612,"vega":0.005451070528967254,"rho":0.0038094153667287993,"breakevenPct":0.263879607258521}],"put":[{"delta":0.1,"premium":0.3730663712901554,"strike":20.781613955723337,"iv":1.314040281835117,"gamma":0.05974042242164301,"theta":-0.06447110339484233,"vega":0.005888227008689392,"rho":-0.0005409460893301576,"breakevenPct":16.699805777823748},{"delta":0.15,"premium":2.236219140960086,"strike":15.5951073163852,"iv":5.3758671676645715,"gamma":0.01703014942489555,"theta":-0.31198099559872955,"vega":0.007839588644313406,"rho":-0.0011212382204543044,"breakevenPct":45.47392581459137},{"delta":0.2,"premium":2.2507976263049283,"strike":17.724372267982076,"iv":4.347456115370155,"gamma":0.019205895574344926,"theta":-0.2951533848866069,"vega":0.009444477330693831,"rho":-0.001358309968387715,"breakevenPct":36.84255248295041},{"delta":0.25,"premium":2.4231212934632977,"strike":19.80451849791489,"iv":3.6531565673413704,"gamma":0.02582941419464747,"theta":-0.28104940474009427,"vega":0.010710781470074007,"rho":-0.0016241175437558078,"breakevenPct":29.05552161448328},{"delta":0.3,"premium":2.27093378586997,"strike":21.285526992918044,"iv":2.958231033538747,"gamma":0.0778896524501095,"theta":-0.24324345535354586,"vega":0.011599940673623913,"rho":-0.0018321581912916708,"breakevenPct":22.38941548143643},{"delta":0.35,"premium":1.7219322101973202,"strike":22.16092813863753,"iv":2.2057716017471494,"gamma":0.22062122858025396,"theta":-0.1817937126102055,"vega":0.012117386023944198,"rho":-0.001972433683467892,"breakevenPct":16.575526822693014},{"delta":0.4,"premium":1.17293063452467,"strike":23.036329284357016,"iv":1.4533121699555507,"gamma":0.36335280471039855,"theta":-0.12034396986686507,"vega":0.012634831374264483,"rho":-0.002112709175644113,"breakevenPct":10.761638163949593},{"delta":0.45,"premium":0.6239290588520203,"strike":23.911730430076506,"iv":0.7008527381639533,"gamma":0.506084380840543,"theta":-0.05889422712352471,"vega":0.013152276724584768,"rho":-0.002252984667820334,"breakevenPct":4.947749505206179},{"delta":0.5,"premium":0.30602895871842273,"strike":24.55052372150339,"iv":0.2110745532963648,"gamma":0.5726052988293283,"theta":-0.018852988293284044,"vega":0.0134090573012939,"rho":-0.0024310815279416534,"breakevenPct":1.0428785192450334},{"delta":0.55,"premium":0.4616050523721505,"strike":24.704559457794208,"iv":0.25947258163894027,"gamma":0.48298730745532953,"theta":-0.02267307455329637,"vega":0.013131792975970424,"rho":-0.0026866660687309787,"breakevenPct":1.049165692154866},{"delta":0.6,"premium":0.6171811460258778,"strike":24.858595194085026,"iv":0.30787060998151566,"gamma":0.39336931608133097,"theta":-0.026493160813308686,"vega":0.01285452865064695,"rho":-0.0029422506095203036,"breakevenPct":1.0554528650646984},{"delta":0.65,"premium":0.8506058127776677,"strike":25.08041936045355,"iv":0.37991879128511397,"gamma":0.30056095276834555,"theta":-0.03205738575401869,"vega":0.012530960809061291,"rho":-0.003212126505976988,"breakevenPct":1.1028018462208893},{"delta":0.7,"premium":1.955554749090688,"strike":26.061143268423688,"iv":0.7167333191523578,"gamma":0.17203598652865748,"theta":-0.05714745592497832,"vega":0.011689019456150198,"rho":-0.0036419958719780088,"breakevenPct":1.6098427782326545},{"delta":0.75,"premium":2.274630344367949,"strike":26.400358150209062,"iv":0.7705697567159827,"gamma":0.12581805885077382,"theta":-0.05835586935921863,"vega":0.010552543112594912,"rho":-0.003931291558268871,"breakevenPct":1.527641608811782},{"delta":0.8,"premium":1.95722928834635,"strike":26.220016641105882,"iv":0.5952230194565309,"gamma":0.1462603746837586,"theta":-0.0402225948730841,"vega":0.009177523692507112,"rho":-0.004106737009094616,"breakevenPct":0.9682148866957926},{"delta":0.85,"premium":1.6398282323247517,"strike":26.0396751320027,"iv":0.4198762821970794,"gamma":0.16670269051674333,"theta":-0.022089320386949607,"vega":0.007802504272419316,"rho":-0.0042821824599203594,"breakevenPct":0.4087881645798046},{"delta":0.9,"premium":5.19393021696364,"strike":29.563811119479894,"iv":0.9968599833004047,"gamma":0.06124077806256116,"theta":-0.04018514866407256,"vega":0.0059178686707410605,"rho":-0.005176890020846839,"breakevenPct":0.53109835707652}]},"raw":{"call":[{"delta":0.1,"premium":0.13586752162803886,"strike":29.405713844105286,"iv":0.9371213806127279,"gamma":0.09951512073402377,"theta":-0.03950215167962073,"vega":0.005916640465476759,"rho":0.00042831028611372315,"breakevenPct":20.57788312544215},{"delta":0.15,"premium":0.43915068128302487,"strike":34.301369764406076,"iv":1.9940453600748005,"gamma":0.0618353793616162,"theta":-0.11040296251215768,"vega":0.007828436685572555,"rho":0.0006076315468213604,"breakevenPct":41.798042635465734},{"delta":0.2,"premium":0.25392426509194577,"strike":29.29525040789043,"iv":1.0272286969559628,"gamma":0.27968501372027277,"theta":-0.059378763097648696,"vega":0.00932012845867667,"rho":0.000854254084489291,"breakevenPct":20.608876216254583},{"delta":0.25,"premium":0.2374705413349881,"strike":25.562383715796006,"iv":0.42146250358159465,"gamma":0.43927074469247795,"theta":-0.03612632155162435,"vega":0.010723841768591598,"rho":0.0010744678266081317,"breakevenPct":5.305527580126501},{"delta":0.3,"premium":1.2407842127081439,"strike":29.52283241858478,"iv":1.9972547823252196,"gamma":0.24681120027330852,"theta":-0.1806778817743311,"vega":0.01159596689951834,"rho":0.001135112930831767,"breakevenPct":25.56578216854254},{"delta":0.35,"premium":2.2440978840813,"strike":33.48328112137355,"iv":3.573047061068845,"gamma":0.054351655854139036,"theta":-0.32522944199703785,"vega":0.01246809203044508,"rho":0.0011957580350554025,"breakevenPct":45.82603675695859},{"delta":0.4,"premium":2.45,"strike":30.269236091707487,"iv":3.217762551755564,"gamma":0.03558786587582519,"theta":-0.30380752919139115,"vega":0.01303652216297977,"rho":0.0013909904920591698,"breakevenPct":33.54790241513262},{"delta":0.45,"premium":2.364591973365268,"strike":27.379423962398025,"iv":2.5479032377516613,"gamma":0.06276053835497938,"theta":-0.24657850537516557,"vega":0.013350571591927518,"rho":0.0016372963159909802,"breakevenPct":21.404146676584865},{"delta":0.5,"premium":0.8123910803932235,"strike":25.188081525261023,"iv":0.7864852485951472,"gamma":0.39810259440141793,"theta":-0.07711236734231519,"vega":0.013464291841602161,"rho":0.002135987805414725,"breakevenPct":6.124377982262221},{"delta":0.55,"premium":1.0040171060015406,"strike":24.180462538352216,"iv":0.6193619567096728,"gamma":0.36749883343293077,"theta":-0.05939090794840898,"vega":0.013281657584208758,"rho":0.002334583142572822,"breakevenPct":2.793794466750025},{"delta":0.6,"premium":1.9938379602311904,"strike":23.71466448930297,"iv":1.181988715761673,"gamma":0.16939217662962325,"theta":-0.11112692536591474,"vega":0.01296337417926526,"rho":0.0023958166840874584,"breakevenPct":4.932663059323098},{"delta":0.65,"premium":2.45,"strike":23.263445448428328,"iv":1.33145081966544,"gamma":0.0826117288013859,"theta":-0.12179031423741818,"vega":0.012462061866214387,"rho":0.0025489453276003647,"breakevenPct":4.952838565013579},{"delta":0.7,"premium":2.476932727354449,"strike":22.865336363227758,"iv":1.1537015773430936,"gamma":0.08895105369027467,"theta":-0.09935273266270254,"vega":0.011698915842473987,"rho":0.002777388494622311,"breakevenPct":3.43783302278451},{"delta":0.75,"premium":2.5443379604223004,"strike":22.528310197888498,"iv":1.0149547347756642,"gamma":0.09222498940035338,"theta":-0.07993139256795849,"vega":0.010777406762700935,"rho":0.0030009691845416494,"breakevenPct":2.337339421676729},{"delta":0.8,"premium":0.6824086901763223,"strike":23.910579345088163,"iv":0.20500340050377833,"gamma":0.4217397355163728,"theta":-0.015237405541561713,"vega":0.009418324937027708,"rho":0.0035588148046073946,"breakevenPct":0.3795430010795207},{"delta":0.85,"premium":1.2979628463476063,"strike":23.280856423173805,"iv":0.29587241813602005,"gamma":0.3030054785894208,"theta":-0.014796599496221662,"vega":0.0074346977329974836,"rho":0.0036841150856680967,"breakevenPct":0.32171130416902094},{"delta":0.9,"premium":1.9135170025188917,"strike":22.651133501259444,"iv":0.38674143576826203,"gamma":0.18427122166246845,"theta":-0.014355793450881612,"vega":0.005451070528967254,"rho":0.0038094153667287993,"breakevenPct":0.263879607258521}],"put":[{"delta":0.1,"premium":0.3730663712901554,"strike":20.781613955723337,"iv":1.314040281835117,"gamma":0.05974042242164301,"theta":-0.06447110339484233,"vega":0.005888227008689392,"rho":-0.0005409460893301576,"breakevenPct":16.699805777823748},{"delta":0.15,"premium":2.236219140960086,"strike":15.5951073163852,"iv":5.3758671676645715,"gamma":0.01703014942489555,"theta":-0.31198099559872955,"vega":0.007839588644313406,"rho":-0.0011212382204543044,"breakevenPct":45.47392581459137},{"delta":0.2,"premium":2.2507976263049283,"strike":17.724372267982076,"iv":4.347456115370155,"gamma":0.019205895574344926,"theta":-0.2951533848866069,"vega":0.009444477330693831,"rho":-0.001358309968387715,"breakevenPct":36.84255248295041},{"delta":0.25,"premium":2.4231212934632977,"strike":19.80451849791489,"iv":3.6531565673413704,"gamma":0.02582941419464747,"theta":-0.28104940474009427,"vega":0.010710781470074007,"rho":-0.0016241175437558078,"breakevenPct":29.05552161448328},{"delta":0.3,"premium":2.27093378586997,"strike":21.285526992918044,"iv":2.958231033538747,"gamma":0.0778896524501095,"theta":-0.24324345535354586,"vega":0.011599940673623913,"rho":-0.0018321581912916708,"breakevenPct":22.38941548143643},{"delta":0.35,"premium":1.7219322101973202,"strike":22.16092813863753,"iv":2.2057716017471494,"gamma":0.22062122858025396,"theta":-0.1817937126102055,"vega":0.012117386023944198,"rho":-0.001972433683467892,"breakevenPct":16.575526822693014},{"delta":0.4,"premium":1.17293063452467,"strike":23.036329284357016,"iv":1.4533121699555507,"gamma":0.36335280471039855,"theta":-0.12034396986686507,"vega":0.012634831374264483,"rho":-0.002112709175644113,"breakevenPct":10.761638163949593},{"delta":0.45,"premium":0.6239290588520203,"strike":23.911730430076506,"iv":0.7008527381639533,"gamma":0.506084380840543,"theta":-0.05889422712352471,"vega":0.013152276724584768,"rho":-0.002252984667820334,"breakevenPct":4.947749505206179},{"delta":0.5,"premium":0.30602895871842273,"strike":24.55052372150339,"iv":0.2110745532963648,"gamma":0.5726052988293283,"theta":-0.018852988293284044,"vega":0.0134090573012939,"rho":-0.0024310815279416534,"breakevenPct":1.0428785192450334},{"delta":0.55,"premium":0.4616050523721505,"strike":24.704559457794208,"iv":0.25947258163894027,"gamma":0.48298730745532953,"theta":-0.02267307455329637,"vega":0.013131792975970424,"rho":-0.0026866660687309787,"breakevenPct":1.049165692154866},{"delta":0.6,"premium":0.6171811460258778,"strike":24.858595194085026,"iv":0.30787060998151566,"gamma":0.39336931608133097,"theta":-0.026493160813308686,"vega":0.01285452865064695,"rho":-0.0029422506095203036,"breakevenPct":1.0554528650646984},{"delta":0.65,"premium":0.8506058127776677,"strike":25.08041936045355,"iv":0.37991879128511397,"gamma":0.30056095276834555,"theta":-0.03205738575401869,"vega":0.012530960809061291,"rho":-0.003212126505976988,"breakevenPct":1.1028018462208893},{"delta":0.7,"premium":1.955554749090688,"strike":26.061143268423688,"iv":0.7167333191523578,"gamma":0.17203598652865748,"theta":-0.05714745592497832,"vega":0.011689019456150198,"rho":-0.0036419958719780088,"breakevenPct":1.6098427782326545},{"delta":0.75,"premium":2.274630344367949,"strike":26.400358150209062,"iv":0.7705697567159827,"gamma":0.12581805885077382,"theta":-0.05835586935921863,"vega":0.010552543112594912,"rho":-0.003931291558268871,"breakevenPct":1.527641608811782},{"delta":0.8,"premium":1.95722928834635,"strike":26.220016641105882,"iv":0.5952230194565309,"gamma":0.1462603746837586,"theta":-0.0402225948730841,"vega":0.009177523692507112,"rho":-0.004106737009094616,"breakevenPct":0.9682148866957926},{"delta":0.85,"premium":1.6398282323247517,"strike":26.0396751320027,"iv":0.4198762821970794,"gamma":0.16670269051674333,"theta":-0.022089320386949607,"vega":0.007802504272419316,"rho":-0.0042821824599203594,"breakevenPct":0.4087881645798046},{"delta":0.9,"premium":5.19393021696364,"strike":29.563811119479894,"iv":0.9968599833004047,"gamma":0.06124077806256116,"theta":-0.04018514866407256,"vega":0.0059178686707410605,"rho":-0.005176890020846839,"breakevenPct":0.53109835707652}]}},"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"}}