{"symbol":"SCHR","url":"https://intraalpha.com/companies/SCHR","capturedAt":"2026-10-23T01:59:01.500Z","state":"ready","quote":{"symbol":"SCHR","last_price":24.04,"prev_close":23.84,"regular_close":24.04,"change":0.2,"change_pct":0.8389,"regular_change":0.2,"regular_change_pct":0.8389,"extended_change":0,"extended_change_pct":0,"bid":23.75,"ask":24.25,"bid_size":100,"ask_size":100,"volume":3233842,"vwap":24.015751,"open":23.94,"high":24.07,"low":23.925,"close":24.04,"trade_count":13912,"last_trade_at":"2026-10-23T00:00:00.178291887Z","last_quote_at":"2026-10-23T00:00:00.4540179Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:58.412854161-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":13100000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.19,"dividend_yield":0.0471,"inception_date":"2010-08-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:00.372690+00:00"},"optionObservedAt":"2026-10-22T19:55:04.518Z","bars":[{"c":23.87,"h":23.87,"l":23.87,"n":2,"o":23.87,"t":"2026-10-16T11:20:00Z","v":491,"vw":23.87},{"c":23.86,"h":23.86,"l":23.86,"n":2,"o":23.86,"t":"2026-10-16T13:00:00Z","v":4504,"vw":23.86},{"c":23.845,"h":23.85,"l":23.84,"n":111,"o":23.84,"t":"2026-10-16T13:30:00Z","v":92509,"vw":23.843765},{"c":23.855,"h":23.86,"l":23.845,"n":82,"o":23.845,"t":"2026-10-16T13:35:00Z","v":38158,"vw":23.856579},{"c":23.865,"h":23.8673,"l":23.855,"n":29,"o":23.855,"t":"2026-10-16T13:40:00Z","v":16100,"vw":23.863762},{"c":23.8677,"h":23.8699,"l":23.86,"n":42,"o":23.865,"t":"2026-10-16T13:45:00Z","v":24045,"vw":23.864555},{"c":23.885,"h":23.885,"l":23.865,"n":66,"o":23.87,"t":"2026-10-16T13:50:00Z","v":73876,"vw":23.874161},{"c":23.895,"h":23.895,"l":23.885,"n":62,"o":23.885,"t":"2026-10-16T13:55:00Z","v":21846,"vw":23.890523},{"c":23.9062,"h":23.9199,"l":23.895,"n":77,"o":23.895,"t":"2026-10-16T14:00:00Z","v":7604,"vw":23.908113},{"c":23.905,"h":23.905,"l":23.8988,"n":37,"o":23.905,"t":"2026-10-16T14:05:00Z","v":22727,"vw":23.900511},{"c":23.905,"h":23.9193,"l":23.9042,"n":126,"o":23.905,"t":"2026-10-16T14:10:00Z","v":142966,"vw":23.90956},{"c":23.8901,"h":23.9084,"l":23.8901,"n":52,"o":23.905,"t":"2026-10-16T14:15:00Z","v":17024,"vw":23.901925},{"c":23.895,"h":23.8986,"l":23.89,"n":26,"o":23.895,"t":"2026-10-16T14:20:00Z","v":9462,"vw":23.896504},{"c":23.9,"h":23.9,"l":23.8995,"n":26,"o":23.9,"t":"2026-10-16T14:25:00Z","v":11101,"vw":23.89999},{"c":23.895,"h":23.9,"l":23.895,"n":29,"o":23.895,"t":"2026-10-16T14:30:00Z","v":3867,"vw":23.895155},{"c":23.885,"h":23.8999,"l":23.885,"n":108,"o":23.895,"t":"2026-10-16T14:35:00Z","v":34563,"vw":23.892655},{"c":23.89,"h":23.8999,"l":23.8801,"n":46,"o":23.8826,"t":"2026-10-16T14:40:00Z","v":18639,"vw":23.889503},{"c":23.885,"h":23.8901,"l":23.88,"n":47,"o":23.89,"t":"2026-10-16T14:45:00Z","v":12316,"vw":23.887009},{"c":23.89,"h":23.89,"l":23.8801,"n":40,"o":23.8801,"t":"2026-10-16T14:50:00Z","v":31238,"vw":23.887912},{"c":23.885,"h":23.895,"l":23.8801,"n":58,"o":23.895,"t":"2026-10-16T14:55:00Z","v":25568,"vw":23.88552},{"c":23.895,"h":23.895,"l":23.8801,"n":36,"o":23.8824,"t":"2026-10-16T15:00:00Z","v":15047,"vw":23.887491},{"c":23.91,"h":23.91,"l":23.8968,"n":61,"o":23.8968,"t":"2026-10-16T15:05:00Z","v":18669,"vw":23.903272},{"c":23.905,"h":23.92,"l":23.905,"n":45,"o":23.91,"t":"2026-10-16T15:10:00Z","v":15810,"vw":23.9111},{"c":23.905,"h":23.9099,"l":23.9,"n":17,"o":23.9001,"t":"2026-10-16T15:15:00Z","v":35049,"vw":23.900407},{"c":23.895,"h":23.91,"l":23.895,"n":34,"o":23.91,"t":"2026-10-16T15:20:00Z","v":27394,"vw":23.906097},{"c":23.89,"h":23.8999,"l":23.89,"n":62,"o":23.8976,"t":"2026-10-16T15:25:00Z","v":11703,"vw":23.893405},{"c":23.8924,"h":23.8999,"l":23.89,"n":26,"o":23.895,"t":"2026-10-16T15:30:00Z","v":12633,"vw":23.895241},{"c":23.895,"h":23.8999,"l":23.89,"n":26,"o":23.8973,"t":"2026-10-16T15:35:00Z","v":7224,"vw":23.896929},{"c":23.89,"h":23.9,"l":23.89,"n":25,"o":23.8967,"t":"2026-10-16T15:40:00Z","v":7940,"vw":23.895444},{"c":23.88,"h":23.8983,"l":23.88,"n":34,"o":23.895,"t":"2026-10-16T15:45:00Z","v":19629,"vw":23.88956},{"c":23.88,"h":23.8868,"l":23.875,"n":26,"o":23.88,"t":"2026-10-16T15:50:00Z","v":22362,"vw":23.87931},{"c":23.875,"h":23.8876,"l":23.875,"n":17,"o":23.88,"t":"2026-10-16T15:55:00Z","v":1854668,"vw":23.880002},{"c":23.875,"h":23.88,"l":23.87,"n":39,"o":23.8799,"t":"2026-10-16T16:00:00Z","v":40403,"vw":23.87158},{"c":23.8701,"h":23.88,"l":23.87,"n":86,"o":23.8723,"t":"2026-10-16T16:05:00Z","v":102647,"vw":23.871519},{"c":23.865,"h":23.88,"l":23.865,"n":45,"o":23.8758,"t":"2026-10-16T16:10:00Z","v":39780,"vw":23.87338},{"c":23.855,"h":23.8699,"l":23.855,"n":43,"o":23.8601,"t":"2026-10-16T16:15:00Z","v":38426,"vw":23.865079},{"c":23.845,"h":23.8569,"l":23.845,"n":37,"o":23.851,"t":"2026-10-16T16:20:00Z","v":8035,"vw":23.850552},{"c":23.8474,"h":23.85,"l":23.84,"n":32,"o":23.85,"t":"2026-10-16T16:25:00Z","v":88971,"vw":23.844259},{"c":23.845,"h":23.8486,"l":23.841,"n":39,"o":23.841,"t":"2026-10-16T16:30:00Z","v":70135,"vw":23.845436},{"c":23.85,"h":23.85,"l":23.84,"n":26,"o":23.845,"t":"2026-10-16T16:35:00Z","v":15898,"vw":23.84542},{"c":23.8499,"h":23.85,"l":23.8401,"n":44,"o":23.845,"t":"2026-10-16T16:40:00Z","v":37052,"vw":23.84955},{"c":23.845,"h":23.855,"l":23.84,"n":55,"o":23.855,"t":"2026-10-16T16:45:00Z","v":115078,"vw":23.848158},{"c":23.835,"h":23.84,"l":23.83,"n":29,"o":23.84,"t":"2026-10-16T16:50:00Z","v":57950,"vw":23.83328},{"c":23.85,"h":23.85,"l":23.835,"n":33,"o":23.835,"t":"2026-10-16T16:55:00Z","v":48927,"vw":23.841102},{"c":23.85,"h":23.85,"l":23.84,"n":30,"o":23.8424,"t":"2026-10-16T17:00:00Z","v":31756,"vw":23.844186},{"c":23.867,"h":23.867,"l":23.85,"n":39,"o":23.85,"t":"2026-10-16T17:05:00Z","v":47059,"vw":23.853751},{"c":23.855,"h":23.8667,"l":23.852,"n":33,"o":23.865,"t":"2026-10-16T17:10:00Z","v":21957,"vw":23.857539},{"c":23.865,"h":23.8669,"l":23.855,"n":25,"o":23.855,"t":"2026-10-16T17:15:00Z","v":29737,"vw":23.859895},{"c":23.8624,"h":23.87,"l":23.8624,"n":34,"o":23.865,"t":"2026-10-16T17:20:00Z","v":12066,"vw":23.869175},{"c":23.86,"h":23.8699,"l":23.86,"n":25,"o":23.8699,"t":"2026-10-16T17:25:00Z","v":7774,"vw":23.868168},{"c":23.8622,"h":23.8699,"l":23.8622,"n":23,"o":23.865,"t":"2026-10-16T17:30:00Z","v":6135,"vw":23.865148},{"c":23.86,"h":23.8685,"l":23.86,"n":46,"o":23.865,"t":"2026-10-16T17:35:00Z","v":12813,"vw":23.865727},{"c":23.8799,"h":23.8799,"l":23.865,"n":57,"o":23.865,"t":"2026-10-16T17:40:00Z","v":15667,"vw":23.875308},{"c":23.87,"h":23.875,"l":23.87,"n":95,"o":23.87,"t":"2026-10-16T17:45:00Z","v":409318,"vw":23.873475},{"c":23.8699,"h":23.875,"l":23.8601,"n":87,"o":23.87,"t":"2026-10-16T17:50:00Z","v":58849,"vw":23.869426},{"c":23.875,"h":23.8799,"l":23.87,"n":30,"o":23.87,"t":"2026-10-16T17:55:00Z","v":23071,"vw":23.872585},{"c":23.875,"h":23.8773,"l":23.87,"n":41,"o":23.8773,"t":"2026-10-16T18:00:00Z","v":26592,"vw":23.87064},{"c":23.865,"h":23.879,"l":23.86,"n":57,"o":23.87,"t":"2026-10-16T18:05:00Z","v":68932,"vw":23.869458},{"c":23.865,"h":23.8699,"l":23.86,"n":39,"o":23.865,"t":"2026-10-16T18:10:00Z","v":23866,"vw":23.862402},{"c":23.865,"h":23.87,"l":23.8601,"n":50,"o":23.865,"t":"2026-10-16T18:15:00Z","v":41337,"vw":23.864889},{"c":23.8601,"h":23.8799,"l":23.8601,"n":48,"o":23.8629,"t":"2026-10-16T18:20:00Z","v":33557,"vw":23.868342},{"c":23.8699,"h":23.87,"l":23.865,"n":19,"o":23.87,"t":"2026-10-16T18:25:00Z","v":15063,"vw":23.867312},{"c":23.8601,"h":23.8685,"l":23.86,"n":40,"o":23.865,"t":"2026-10-16T18:30:00Z","v":29346,"vw":23.863148},{"c":23.865,"h":23.8699,"l":23.86,"n":64,"o":23.865,"t":"2026-10-16T18:35:00Z","v":31196,"vw":23.86427},{"c":23.865,"h":23.8674,"l":23.8622,"n":16,"o":23.8622,"t":"2026-10-16T18:40:00Z","v":9628,"vw":23.86513},{"c":23.865,"h":23.87,"l":23.8624,"n":32,"o":23.865,"t":"2026-10-16T18:45:00Z","v":14671,"vw":23.86874},{"c":23.875,"h":23.875,"l":23.8633,"n":62,"o":23.8699,"t":"2026-10-16T18:50:00Z","v":63114,"vw":23.86946},{"c":23.875,"h":23.88,"l":23.8703,"n":23,"o":23.875,"t":"2026-10-16T18:55:00Z","v":5899,"vw":23.876436},{"c":23.895,"h":23.895,"l":23.88,"n":62,"o":23.88,"t":"2026-10-16T19:00:00Z","v":40167,"vw":23.886259},{"c":23.895,"h":23.8999,"l":23.89,"n":58,"o":23.8901,"t":"2026-10-16T19:05:00Z","v":38192,"vw":23.893895},{"c":23.895,"h":23.8999,"l":23.89,"n":83,"o":23.895,"t":"2026-10-16T19:10:00Z","v":36380,"vw":23.894867},{"c":23.89,"h":23.8999,"l":23.89,"n":79,"o":23.8901,"t":"2026-10-16T19:15:00Z","v":57513,"vw":23.894276},{"c":23.895,"h":23.8972,"l":23.89,"n":59,"o":23.89,"t":"2026-10-16T19:20:00Z","v":22870,"vw":23.89375},{"c":23.895,"h":23.8999,"l":23.89,"n":100,"o":23.8901,"t":"2026-10-16T19:25:00Z","v":38513,"vw":23.893943},{"c":23.895,"h":23.9,"l":23.89,"n":87,"o":23.9,"t":"2026-10-16T19:30:00Z","v":63640,"vw":23.895309},{"c":23.9,"h":23.9,"l":23.8922,"n":54,"o":23.8944,"t":"2026-10-16T19:35:00Z","v":32516,"vw":23.897553},{"c":23.895,"h":23.9,"l":23.8901,"n":69,"o":23.9,"t":"2026-10-16T19:40:00Z","v":26295,"vw":23.897714},{"c":23.895,"h":23.9,"l":23.8901,"n":60,"o":23.9,"t":"2026-10-16T19:45:00Z","v":39363,"vw":23.899116},{"c":23.895,"h":23.9,"l":23.89,"n":108,"o":23.9,"t":"2026-10-16T19:50:00Z","v":46942,"vw":23.896902},{"c":23.905,"h":23.9099,"l":23.892,"n":94,"o":23.895,"t":"2026-10-16T19:55:00Z","v":46987,"vw":23.899932},{"c":23.8999,"h":23.9,"l":23.8999,"n":8,"o":23.9,"t":"2026-10-16T20:00:00Z","v":543042,"vw":23.899905},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-16T20:30:00Z","v":5800,"vw":23.9},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-16T20:40:00Z","v":200,"vw":23.9},{"c":23.8986,"h":23.8986,"l":23.8986,"n":1,"o":23.8986,"t":"2026-10-16T23:20:00Z","v":204,"vw":23.8986},{"c":23.875,"h":23.88,"l":23.87,"n":129,"o":23.88,"t":"2026-10-19T13:30:00Z","v":42264,"vw":23.87906},{"c":23.88,"h":23.885,"l":23.875,"n":19,"o":23.88,"t":"2026-10-19T13:35:00Z","v":11644,"vw":23.877498},{"c":23.8799,"h":23.8799,"l":23.87,"n":37,"o":23.875,"t":"2026-10-19T13:40:00Z","v":52438,"vw":23.87464},{"c":23.865,"h":23.875,"l":23.865,"n":41,"o":23.875,"t":"2026-10-19T13:45:00Z","v":23706,"vw":23.87234},{"c":23.8776,"h":23.8776,"l":23.865,"n":26,"o":23.865,"t":"2026-10-19T13:50:00Z","v":11402,"vw":23.872056},{"c":23.8824,"h":23.8898,"l":23.8799,"n":28,"o":23.8799,"t":"2026-10-19T13:55:00Z","v":3358,"vw":23.885062},{"c":23.885,"h":23.89,"l":23.8821,"n":35,"o":23.885,"t":"2026-10-19T14:00:00Z","v":5049,"vw":23.883409},{"c":23.885,"h":23.8876,"l":23.88,"n":52,"o":23.885,"t":"2026-10-19T14:05:00Z","v":16944,"vw":23.882268},{"c":23.8701,"h":23.885,"l":23.87,"n":50,"o":23.885,"t":"2026-10-19T14:10:00Z","v":19644,"vw":23.878307},{"c":23.8791,"h":23.8791,"l":23.87,"n":34,"o":23.875,"t":"2026-10-19T14:15:00Z","v":23669,"vw":23.873729},{"c":23.875,"h":23.8774,"l":23.8632,"n":46,"o":23.8774,"t":"2026-10-19T14:20:00Z","v":12968,"vw":23.87123},{"c":23.865,"h":23.88,"l":23.865,"n":33,"o":23.875,"t":"2026-10-19T14:25:00Z","v":7852,"vw":23.87236},{"c":23.865,"h":23.865,"l":23.86,"n":75,"o":23.865,"t":"2026-10-19T14:30:00Z","v":7708,"vw":23.864863},{"c":23.855,"h":23.86,"l":23.8501,"n":33,"o":23.855,"t":"2026-10-19T14:35:00Z","v":22831,"vw":23.85474},{"c":23.855,"h":23.8574,"l":23.85,"n":31,"o":23.8574,"t":"2026-10-19T14:40:00Z","v":12807,"vw":23.855175},{"c":23.85,"h":23.855,"l":23.85,"n":55,"o":23.85,"t":"2026-10-19T14:45:00Z","v":24042,"vw":23.850186},{"c":23.855,"h":23.86,"l":23.85,"n":19,"o":23.855,"t":"2026-10-19T14:50:00Z","v":15009,"vw":23.85947},{"c":23.85,"h":23.8568,"l":23.85,"n":34,"o":23.855,"t":"2026-10-19T14:55:00Z","v":20962,"vw":23.853298},{"c":23.845,"h":23.85,"l":23.845,"n":21,"o":23.845,"t":"2026-10-19T15:00:00Z","v":37709,"vw":23.849157},{"c":23.8569,"h":23.8569,"l":23.843,"n":46,"o":23.8499,"t":"2026-10-19T15:05:00Z","v":29443,"vw":23.85196},{"c":23.855,"h":23.8569,"l":23.85,"n":64,"o":23.855,"t":"2026-10-19T15:10:00Z","v":58174,"vw":23.855077},{"c":23.8499,"h":23.86,"l":23.8499,"n":36,"o":23.8503,"t":"2026-10-19T15:15:00Z","v":37044,"vw":23.854862},{"c":23.845,"h":23.8495,"l":23.8434,"n":19,"o":23.845,"t":"2026-10-19T15:20:00Z","v":9983,"vw":23.847965},{"c":23.845,"h":23.85,"l":23.8401,"n":21,"o":23.8431,"t":"2026-10-19T15:25:00Z","v":33120,"vw":23.845492},{"c":23.845,"h":23.85,"l":23.8433,"n":65,"o":23.85,"t":"2026-10-19T15:30:00Z","v":32032,"vw":23.847651},{"c":23.845,"h":23.845,"l":23.8421,"n":21,"o":23.8421,"t":"2026-10-19T15:35:00Z","v":35698,"vw":23.842195},{"c":23.845,"h":23.8476,"l":23.84,"n":20,"o":23.84,"t":"2026-10-19T15:40:00Z","v":10904,"vw":23.844292},{"c":23.8499,"h":23.85,"l":23.84,"n":53,"o":23.845,"t":"2026-10-19T15:45:00Z","v":110503,"vw":23.841693},{"c":23.845,"h":23.8468,"l":23.84,"n":22,"o":23.84,"t":"2026-10-19T15:50:00Z","v":16637,"vw":23.840548},{"c":23.845,"h":23.8471,"l":23.84,"n":20,"o":23.845,"t":"2026-10-19T15:55:00Z","v":7526,"vw":23.843842},{"c":23.835,"h":23.8459,"l":23.8301,"n":59,"o":23.845,"t":"2026-10-19T16:00:00Z","v":18154,"vw":23.83587},{"c":23.835,"h":23.835,"l":23.8301,"n":21,"o":23.835,"t":"2026-10-19T16:05:00Z","v":7600,"vw":23.833985},{"c":23.83,"h":23.84,"l":23.83,"n":28,"o":23.835,"t":"2026-10-19T16:10:00Z","v":15198,"vw":23.836823},{"c":23.8253,"h":23.837,"l":23.825,"n":43,"o":23.837,"t":"2026-10-19T16:15:00Z","v":7110,"vw":23.830056},{"c":23.8299,"h":23.83,"l":23.8241,"n":25,"o":23.8288,"t":"2026-10-19T16:20:00Z","v":7179,"vw":23.828966},{"c":23.835,"h":23.84,"l":23.825,"n":44,"o":23.8299,"t":"2026-10-19T16:25:00Z","v":55451,"vw":23.831421},{"c":23.8307,"h":23.8398,"l":23.83,"n":49,"o":23.83,"t":"2026-10-19T16:30:00Z","v":29761,"vw":23.831265},{"c":23.835,"h":23.8399,"l":23.83,"n":23,"o":23.8324,"t":"2026-10-19T16:35:00Z","v":9966,"vw":23.833112},{"c":23.835,"h":23.835,"l":23.83,"n":37,"o":23.8302,"t":"2026-10-19T16:40:00Z","v":11771,"vw":23.831835},{"c":23.84,"h":23.84,"l":23.83,"n":18,"o":23.8369,"t":"2026-10-19T16:45:00Z","v":1972,"vw":23.836868},{"c":23.835,"h":23.837,"l":23.83,"n":22,"o":23.837,"t":"2026-10-19T16:50:00Z","v":4610,"vw":23.835276},{"c":23.835,"h":23.835,"l":23.8308,"n":22,"o":23.835,"t":"2026-10-19T16:55:00Z","v":17283,"vw":23.834896},{"c":23.8301,"h":23.84,"l":23.83,"n":66,"o":23.83,"t":"2026-10-19T17:00:00Z","v":58794,"vw":23.832455},{"c":23.83,"h":23.8367,"l":23.8201,"n":65,"o":23.83,"t":"2026-10-19T17:05:00Z","v":59236,"vw":23.825642},{"c":23.83,"h":23.83,"l":23.8201,"n":31,"o":23.825,"t":"2026-10-19T17:10:00Z","v":12325,"vw":23.823908},{"c":23.825,"h":23.83,"l":23.825,"n":30,"o":23.83,"t":"2026-10-19T17:15:00Z","v":4768,"vw":23.828241},{"c":23.8299,"h":23.83,"l":23.8201,"n":30,"o":23.8299,"t":"2026-10-19T17:20:00Z","v":9349,"vw":23.826473},{"c":23.835,"h":23.8399,"l":23.82,"n":78,"o":23.8299,"t":"2026-10-19T17:25:00Z","v":85533,"vw":23.829577},{"c":23.835,"h":23.8399,"l":23.83,"n":26,"o":23.835,"t":"2026-10-19T17:30:00Z","v":17555,"vw":23.834096},{"c":23.83,"h":23.8399,"l":23.83,"n":95,"o":23.835,"t":"2026-10-19T17:35:00Z","v":376084,"vw":23.83514},{"c":23.835,"h":23.84,"l":23.8301,"n":43,"o":23.8371,"t":"2026-10-19T17:40:00Z","v":69745,"vw":23.837394},{"c":23.84,"h":23.84,"l":23.8301,"n":39,"o":23.835,"t":"2026-10-19T17:45:00Z","v":11895,"vw":23.836586},{"c":23.84,"h":23.85,"l":23.835,"n":60,"o":23.84,"t":"2026-10-19T17:50:00Z","v":370706,"vw":23.849652},{"c":23.8401,"h":23.85,"l":23.84,"n":42,"o":23.845,"t":"2026-10-19T17:55:00Z","v":24115,"vw":23.848369},{"c":23.845,"h":23.8499,"l":23.84,"n":48,"o":23.845,"t":"2026-10-19T18:00:00Z","v":18331,"vw":23.844024},{"c":23.8498,"h":23.8498,"l":23.8404,"n":20,"o":23.8471,"t":"2026-10-19T18:05:00Z","v":8531,"vw":23.843255},{"c":23.8428,"h":23.8498,"l":23.8401,"n":27,"o":23.8429,"t":"2026-10-19T18:10:00Z","v":17528,"vw":23.844604},{"c":23.845,"h":23.85,"l":23.84,"n":26,"o":23.85,"t":"2026-10-19T18:15:00Z","v":34344,"vw":23.847684},{"c":23.845,"h":23.8473,"l":23.8427,"n":32,"o":23.847,"t":"2026-10-19T18:20:00Z","v":16855,"vw":23.845608},{"c":23.85,"h":23.85,"l":23.8412,"n":37,"o":23.8412,"t":"2026-10-19T18:25:00Z","v":25867,"vw":23.846044},{"c":23.8499,"h":23.85,"l":23.8431,"n":51,"o":23.85,"t":"2026-10-19T18:30:00Z","v":39450,"vw":23.849816},{"c":23.851,"h":23.8568,"l":23.85,"n":21,"o":23.85,"t":"2026-10-19T18:35:00Z","v":21235,"vw":23.851387},{"c":23.855,"h":23.8599,"l":23.8512,"n":34,"o":23.855,"t":"2026-10-19T18:40:00Z","v":27706,"vw":23.855241},{"c":23.8531,"h":23.8599,"l":23.8528,"n":56,"o":23.8599,"t":"2026-10-19T18:45:00Z","v":11607,"vw":23.856125},{"c":23.857,"h":23.8599,"l":23.8501,"n":45,"o":23.8501,"t":"2026-10-19T18:50:00Z","v":18322,"vw":23.855926},{"c":23.855,"h":23.8599,"l":23.85,"n":43,"o":23.8561,"t":"2026-10-19T18:55:00Z","v":36546,"vw":23.854822},{"c":23.845,"h":23.85,"l":23.845,"n":37,"o":23.85,"t":"2026-10-19T19:00:00Z","v":6769,"vw":23.847237},{"c":23.8468,"h":23.8499,"l":23.8403,"n":34,"o":23.845,"t":"2026-10-19T19:05:00Z","v":26948,"vw":23.848117},{"c":23.845,"h":23.8499,"l":23.84,"n":61,"o":23.845,"t":"2026-10-19T19:10:00Z","v":9456,"vw":23.84381},{"c":23.8474,"h":23.85,"l":23.8401,"n":38,"o":23.8401,"t":"2026-10-19T19:15:00Z","v":16061,"vw":23.846522},{"c":23.845,"h":23.8476,"l":23.84,"n":63,"o":23.8443,"t":"2026-10-19T19:20:00Z","v":11913,"vw":23.844139},{"c":23.835,"h":23.8499,"l":23.835,"n":49,"o":23.8499,"t":"2026-10-19T19:25:00Z","v":17710,"vw":23.839229},{"c":23.835,"h":23.84,"l":23.83,"n":68,"o":23.835,"t":"2026-10-19T19:30:00Z","v":26241,"vw":23.836409},{"c":23.8341,"h":23.84,"l":23.8324,"n":45,"o":23.835,"t":"2026-10-19T19:35:00Z","v":24314,"vw":23.836141},{"c":23.8301,"h":23.8371,"l":23.8301,"n":40,"o":23.835,"t":"2026-10-19T19:40:00Z","v":13826,"vw":23.835183},{"c":23.835,"h":23.84,"l":23.8301,"n":117,"o":23.835,"t":"2026-10-19T19:45:00Z","v":67471,"vw":23.835056},{"c":23.835,"h":23.84,"l":23.8301,"n":78,"o":23.84,"t":"2026-10-19T19:50:00Z","v":25978,"vw":23.837051},{"c":23.84,"h":23.84,"l":23.8327,"n":79,"o":23.835,"t":"2026-10-19T19:55:00Z","v":39751,"vw":23.8386},{"c":23.84,"h":23.84,"l":23.84,"n":10,"o":23.84,"t":"2026-10-19T20:00:00Z","v":42466,"vw":23.84},{"c":23.835,"h":23.835,"l":23.835,"n":1,"o":23.835,"t":"2026-10-19T20:25:00Z","v":900,"vw":23.835},{"c":23.835,"h":23.835,"l":23.835,"n":1,"o":23.835,"t":"2026-10-19T20:30:00Z","v":900,"vw":23.835},{"c":23.84,"h":23.85,"l":23.84,"n":25,"o":23.84,"t":"2026-10-19T20:40:00Z","v":9052,"vw":23.840803},{"c":23.84,"h":23.84,"l":23.84,"n":5,"o":23.84,"t":"2026-10-19T20:45:00Z","v":1283,"vw":23.84},{"c":23.84,"h":23.84,"l":23.84,"n":5,"o":23.84,"t":"2026-10-19T20:50:00Z","v":230,"vw":23.84},{"c":23.8056,"h":23.8056,"l":23.8056,"n":1,"o":23.8056,"t":"2026-10-19T21:05:00Z","v":3592,"vw":23.8056},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-19T22:40:00Z","v":254,"vw":23.84},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-20T12:35:00Z","v":100,"vw":23.89},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-20T13:00:00Z","v":4400,"vw":23.86},{"c":23.875,"h":23.8777,"l":23.86,"n":97,"o":23.86,"t":"2026-10-20T13:30:00Z","v":51031,"vw":23.868293},{"c":23.8625,"h":23.8768,"l":23.8625,"n":49,"o":23.875,"t":"2026-10-20T13:35:00Z","v":50976,"vw":23.870717},{"c":23.88,"h":23.88,"l":23.865,"n":71,"o":23.8699,"t":"2026-10-20T13:40:00Z","v":27265,"vw":23.875666},{"c":23.875,"h":23.885,"l":23.87,"n":63,"o":23.88,"t":"2026-10-20T13:45:00Z","v":43256,"vw":23.879861},{"c":23.87,"h":23.88,"l":23.865,"n":65,"o":23.875,"t":"2026-10-20T13:50:00Z","v":84796,"vw":23.875276},{"c":23.8799,"h":23.88,"l":23.87,"n":25,"o":23.875,"t":"2026-10-20T13:55:00Z","v":6580,"vw":23.871965},{"c":23.865,"h":23.8776,"l":23.865,"n":49,"o":23.87,"t":"2026-10-20T14:00:00Z","v":23387,"vw":23.871323},{"c":23.86,"h":23.87,"l":23.86,"n":45,"o":23.86,"t":"2026-10-20T14:05:00Z","v":13010,"vw":23.865001},{"c":23.875,"h":23.8768,"l":23.865,"n":41,"o":23.865,"t":"2026-10-20T14:10:00Z","v":10539,"vw":23.869903},{"c":23.8832,"h":23.8875,"l":23.87,"n":36,"o":23.875,"t":"2026-10-20T14:15:00Z","v":22657,"vw":23.873815},{"c":23.895,"h":23.895,"l":23.885,"n":39,"o":23.885,"t":"2026-10-20T14:20:00Z","v":9172,"vw":23.890165},{"c":23.9,"h":23.9,"l":23.8932,"n":25,"o":23.895,"t":"2026-10-20T14:25:00Z","v":6185,"vw":23.897174},{"c":23.8903,"h":23.905,"l":23.8903,"n":111,"o":23.9031,"t":"2026-10-20T14:30:00Z","v":5257,"vw":23.898422},{"c":23.895,"h":23.9,"l":23.8901,"n":23,"o":23.895,"t":"2026-10-20T14:35:00Z","v":8027,"vw":23.893738},{"c":23.895,"h":23.8999,"l":23.89,"n":99,"o":23.89,"t":"2026-10-20T14:40:00Z","v":57749,"vw":23.893018},{"c":23.885,"h":23.89,"l":23.885,"n":42,"o":23.89,"t":"2026-10-20T14:45:00Z","v":20950,"vw":23.885486},{"c":23.885,"h":23.8872,"l":23.88,"n":33,"o":23.8803,"t":"2026-10-20T14:50:00Z","v":11510,"vw":23.882621},{"c":23.88,"h":23.8868,"l":23.88,"n":31,"o":23.885,"t":"2026-10-20T14:55:00Z","v":3470,"vw":23.884385},{"c":23.885,"h":23.89,"l":23.88,"n":20,"o":23.885,"t":"2026-10-20T15:00:00Z","v":9296,"vw":23.884466},{"c":23.88,"h":23.8899,"l":23.88,"n":23,"o":23.885,"t":"2026-10-20T15:05:00Z","v":4688,"vw":23.885371},{"c":23.875,"h":23.8867,"l":23.87,"n":79,"o":23.885,"t":"2026-10-20T15:10:00Z","v":16642,"vw":23.877801},{"c":23.875,"h":23.8761,"l":23.87,"n":34,"o":23.875,"t":"2026-10-20T15:15:00Z","v":6747,"vw":23.873799},{"c":23.865,"h":23.875,"l":23.86,"n":48,"o":23.875,"t":"2026-10-20T15:20:00Z","v":12160,"vw":23.870711},{"c":23.87,"h":23.875,"l":23.865,"n":64,"o":23.87,"t":"2026-10-20T15:25:00Z","v":38774,"vw":23.869963},{"c":23.875,"h":23.875,"l":23.87,"n":61,"o":23.87,"t":"2026-10-20T15:30:00Z","v":42557,"vw":23.870487},{"c":23.865,"h":23.875,"l":23.8601,"n":133,"o":23.875,"t":"2026-10-20T15:35:00Z","v":44109,"vw":23.868246},{"c":23.865,"h":23.865,"l":23.8634,"n":48,"o":23.865,"t":"2026-10-20T15:40:00Z","v":9617,"vw":23.864673},{"c":23.8668,"h":23.8699,"l":23.86,"n":27,"o":23.865,"t":"2026-10-20T15:45:00Z","v":14787,"vw":23.861473},{"c":23.86,"h":23.8699,"l":23.86,"n":19,"o":23.86,"t":"2026-10-20T15:50:00Z","v":4658,"vw":23.864093},{"c":23.85,"h":23.865,"l":23.85,"n":46,"o":23.865,"t":"2026-10-20T15:55:00Z","v":30700,"vw":23.857736},{"c":23.85,"h":23.8599,"l":23.85,"n":27,"o":23.8599,"t":"2026-10-20T16:00:00Z","v":5292,"vw":23.851393},{"c":23.845,"h":23.85,"l":23.84,"n":55,"o":23.845,"t":"2026-10-20T16:05:00Z","v":8234,"vw":23.845125},{"c":23.845,"h":23.8499,"l":23.84,"n":31,"o":23.845,"t":"2026-10-20T16:10:00Z","v":10058,"vw":23.844964},{"c":23.845,"h":23.85,"l":23.84,"n":52,"o":23.845,"t":"2026-10-20T16:15:00Z","v":12387,"vw":23.844636},{"c":23.845,"h":23.85,"l":23.84,"n":70,"o":23.845,"t":"2026-10-20T16:20:00Z","v":37974,"vw":23.844557},{"c":23.845,"h":23.85,"l":23.845,"n":63,"o":23.8459,"t":"2026-10-20T16:25:00Z","v":274163,"vw":23.849553},{"c":23.845,"h":23.8475,"l":23.8424,"n":42,"o":23.845,"t":"2026-10-20T16:30:00Z","v":10051,"vw":23.845313},{"c":23.85,"h":23.85,"l":23.8425,"n":71,"o":23.845,"t":"2026-10-20T16:35:00Z","v":84215,"vw":23.845291},{"c":23.845,"h":23.85,"l":23.84,"n":55,"o":23.85,"t":"2026-10-20T16:40:00Z","v":10104,"vw":23.845549},{"c":23.845,"h":23.8467,"l":23.84,"n":19,"o":23.845,"t":"2026-10-20T16:45:00Z","v":3300,"vw":23.844155},{"c":23.835,"h":23.8498,"l":23.835,"n":56,"o":23.84,"t":"2026-10-20T16:50:00Z","v":7534,"vw":23.840179},{"c":23.835,"h":23.84,"l":23.835,"n":46,"o":23.835,"t":"2026-10-20T16:55:00Z","v":11641,"vw":23.835094},{"c":23.8323,"h":23.8399,"l":23.8323,"n":21,"o":23.8399,"t":"2026-10-20T17:00:00Z","v":5569,"vw":23.835125},{"c":23.835,"h":23.835,"l":23.83,"n":38,"o":23.835,"t":"2026-10-20T17:05:00Z","v":13093,"vw":23.834863},{"c":23.835,"h":23.8399,"l":23.8328,"n":34,"o":23.835,"t":"2026-10-20T17:10:00Z","v":10000,"vw":23.83421},{"c":23.8399,"h":23.84,"l":23.835,"n":25,"o":23.835,"t":"2026-10-20T17:15:00Z","v":2787,"vw":23.836713},{"c":23.845,"h":23.85,"l":23.8324,"n":61,"o":23.84,"t":"2026-10-20T17:20:00Z","v":48042,"vw":23.845574},{"c":23.845,"h":23.8499,"l":23.84,"n":42,"o":23.8469,"t":"2026-10-20T17:25:00Z","v":19867,"vw":23.844667},{"c":23.855,"h":23.855,"l":23.845,"n":41,"o":23.845,"t":"2026-10-20T17:30:00Z","v":16494,"vw":23.849569},{"c":23.85,"h":23.8576,"l":23.85,"n":50,"o":23.8507,"t":"2026-10-20T17:35:00Z","v":316397,"vw":23.854902},{"c":23.85,"h":23.855,"l":23.85,"n":56,"o":23.855,"t":"2026-10-20T17:40:00Z","v":9868,"vw":23.853116},{"c":23.8501,"h":23.8558,"l":23.85,"n":79,"o":23.85,"t":"2026-10-20T17:45:00Z","v":33531,"vw":23.852163},{"c":23.845,"h":23.8571,"l":23.845,"n":91,"o":23.855,"t":"2026-10-20T17:50:00Z","v":38893,"vw":23.848858},{"c":23.845,"h":23.85,"l":23.8401,"n":37,"o":23.845,"t":"2026-10-20T17:55:00Z","v":6517,"vw":23.847633},{"c":23.85,"h":23.85,"l":23.84,"n":59,"o":23.845,"t":"2026-10-20T18:00:00Z","v":25412,"vw":23.844853},{"c":23.8499,"h":23.8499,"l":23.84,"n":56,"o":23.845,"t":"2026-10-20T18:05:00Z","v":19952,"vw":23.846162},{"c":23.845,"h":23.85,"l":23.845,"n":24,"o":23.845,"t":"2026-10-20T18:10:00Z","v":18511,"vw":23.847409},{"c":23.845,"h":23.85,"l":23.84,"n":33,"o":23.845,"t":"2026-10-20T18:15:00Z","v":25229,"vw":23.846776},{"c":23.845,"h":23.8499,"l":23.84,"n":57,"o":23.845,"t":"2026-10-20T18:20:00Z","v":21567,"vw":23.845605},{"c":23.85,"h":23.85,"l":23.845,"n":87,"o":23.8478,"t":"2026-10-20T18:25:00Z","v":52539,"vw":23.845689},{"c":23.8488,"h":23.85,"l":23.8401,"n":43,"o":23.845,"t":"2026-10-20T18:30:00Z","v":6216,"vw":23.845194},{"c":23.8499,"h":23.8499,"l":23.8401,"n":49,"o":23.8424,"t":"2026-10-20T18:35:00Z","v":10682,"vw":23.843338},{"c":23.85,"h":23.85,"l":23.8401,"n":38,"o":23.845,"t":"2026-10-20T18:40:00Z","v":8059,"vw":23.844978},{"c":23.855,"h":23.8599,"l":23.8434,"n":102,"o":23.845,"t":"2026-10-20T18:45:00Z","v":64590,"vw":23.850827},{"c":23.8599,"h":23.8599,"l":23.85,"n":29,"o":23.85,"t":"2026-10-20T18:50:00Z","v":3681,"vw":23.854854},{"c":23.855,"h":23.8599,"l":23.85,"n":57,"o":23.85,"t":"2026-10-20T18:55:00Z","v":61154,"vw":23.851818},{"c":23.85,"h":23.86,"l":23.85,"n":42,"o":23.85,"t":"2026-10-20T19:00:00Z","v":30285,"vw":23.855212},{"c":23.855,"h":23.8597,"l":23.85,"n":57,"o":23.85,"t":"2026-10-20T19:05:00Z","v":46337,"vw":23.851839},{"c":23.85,"h":23.8559,"l":23.85,"n":50,"o":23.8541,"t":"2026-10-20T19:10:00Z","v":19759,"vw":23.852361},{"c":23.855,"h":23.8599,"l":23.85,"n":74,"o":23.855,"t":"2026-10-20T19:15:00Z","v":39301,"vw":23.851385},{"c":23.8543,"h":23.8599,"l":23.85,"n":97,"o":23.8504,"t":"2026-10-20T19:20:00Z","v":36017,"vw":23.854878},{"c":23.857,"h":23.86,"l":23.8501,"n":148,"o":23.855,"t":"2026-10-20T19:25:00Z","v":60366,"vw":23.854876},{"c":23.855,"h":23.8597,"l":23.85,"n":92,"o":23.855,"t":"2026-10-20T19:30:00Z","v":29097,"vw":23.854135},{"c":23.8529,"h":23.86,"l":23.85,"n":128,"o":23.85,"t":"2026-10-20T19:35:00Z","v":42407,"vw":23.854256},{"c":23.855,"h":23.86,"l":23.85,"n":111,"o":23.855,"t":"2026-10-20T19:40:00Z","v":21025,"vw":23.855517},{"c":23.855,"h":23.86,"l":23.85,"n":104,"o":23.8599,"t":"2026-10-20T19:45:00Z","v":101283,"vw":23.858439},{"c":23.855,"h":23.86,"l":23.85,"n":97,"o":23.8576,"t":"2026-10-20T19:50:00Z","v":57344,"vw":23.85603},{"c":23.85,"h":23.8571,"l":23.85,"n":157,"o":23.855,"t":"2026-10-20T19:55:00Z","v":80173,"vw":23.854371},{"c":23.855,"h":23.86,"l":23.855,"n":9,"o":23.86,"t":"2026-10-20T20:00:00Z","v":4104,"vw":23.859268},{"c":23.9621,"h":23.9621,"l":23.9621,"n":1,"o":23.9621,"t":"2026-10-20T23:45:00Z","v":500,"vw":23.9621},{"c":23.875,"h":23.875,"l":23.875,"n":4,"o":23.875,"t":"2026-10-21T12:10:00Z","v":413,"vw":23.875},{"c":23.8785,"h":23.8785,"l":23.8785,"n":2,"o":23.8785,"t":"2026-10-21T12:15:00Z","v":800,"vw":23.8785},{"c":23.885,"h":23.885,"l":23.875,"n":84,"o":23.88,"t":"2026-10-21T13:30:00Z","v":68742,"vw":23.880267},{"c":23.885,"h":23.8898,"l":23.8801,"n":33,"o":23.885,"t":"2026-10-21T13:35:00Z","v":3869,"vw":23.884916},{"c":23.8901,"h":23.895,"l":23.885,"n":34,"o":23.885,"t":"2026-10-21T13:40:00Z","v":18657,"vw":23.889621},{"c":23.8901,"h":23.895,"l":23.89,"n":25,"o":23.895,"t":"2026-10-21T13:45:00Z","v":3968,"vw":23.894718},{"c":23.8901,"h":23.895,"l":23.89,"n":14,"o":23.8906,"t":"2026-10-21T13:50:00Z","v":9697,"vw":23.891536},{"c":23.89,"h":23.895,"l":23.885,"n":37,"o":23.895,"t":"2026-10-21T13:55:00Z","v":1050280,"vw":23.890007},{"c":23.885,"h":23.89,"l":23.88,"n":32,"o":23.885,"t":"2026-10-21T14:00:00Z","v":116536,"vw":23.880351},{"c":23.86,"h":23.875,"l":23.86,"n":31,"o":23.87,"t":"2026-10-21T14:05:00Z","v":35382,"vw":23.863752},{"c":23.8799,"h":23.88,"l":23.8624,"n":41,"o":23.87,"t":"2026-10-21T14:10:00Z","v":15935,"vw":23.872769},{"c":23.865,"h":23.8799,"l":23.865,"n":66,"o":23.875,"t":"2026-10-21T14:15:00Z","v":127673,"vw":23.871415},{"c":23.8692,"h":23.8699,"l":23.86,"n":14,"o":23.86,"t":"2026-10-21T14:20:00Z","v":146080,"vw":23.860149},{"c":23.8629,"h":23.87,"l":23.8625,"n":29,"o":23.865,"t":"2026-10-21T14:25:00Z","v":18408,"vw":23.865755},{"c":23.875,"h":23.8799,"l":23.8701,"n":26,"o":23.875,"t":"2026-10-21T14:30:00Z","v":10217,"vw":23.874914},{"c":23.866,"h":23.87,"l":23.8601,"n":185,"o":23.87,"t":"2026-10-21T14:35:00Z","v":166877,"vw":23.865303},{"c":23.87,"h":23.87,"l":23.865,"n":22,"o":23.87,"t":"2026-10-21T14:40:00Z","v":19716,"vw":23.869815},{"c":23.865,"h":23.865,"l":23.8609,"n":32,"o":23.865,"t":"2026-10-21T14:45:00Z","v":20955,"vw":23.863412},{"c":23.864,"h":23.8699,"l":23.86,"n":40,"o":23.865,"t":"2026-10-21T14:50:00Z","v":22952,"vw":23.864765},{"c":23.86,"h":23.87,"l":23.86,"n":30,"o":23.865,"t":"2026-10-21T14:55:00Z","v":17367,"vw":23.863607},{"c":23.8568,"h":23.8599,"l":23.8519,"n":20,"o":23.8566,"t":"2026-10-21T15:00:00Z","v":16997,"vw":23.85594},{"c":23.855,"h":23.8599,"l":23.855,"n":26,"o":23.855,"t":"2026-10-21T15:05:00Z","v":37756,"vw":23.855238},{"c":23.857,"h":23.8599,"l":23.8519,"n":22,"o":23.855,"t":"2026-10-21T15:10:00Z","v":9620,"vw":23.855891},{"c":23.855,"h":23.855,"l":23.85,"n":14,"o":23.85,"t":"2026-10-21T15:15:00Z","v":128258,"vw":23.850179},{"c":23.8501,"h":23.8599,"l":23.85,"n":36,"o":23.8504,"t":"2026-10-21T15:20:00Z","v":29503,"vw":23.85227},{"c":23.865,"h":23.865,"l":23.855,"n":47,"o":23.8576,"t":"2026-10-21T15:25:00Z","v":2610262,"vw":23.860037},{"c":23.865,"h":23.8693,"l":23.8601,"n":38,"o":23.865,"t":"2026-10-21T15:30:00Z","v":19021,"vw":23.86539},{"c":23.865,"h":23.8668,"l":23.8503,"n":44,"o":23.86,"t":"2026-10-21T15:35:00Z","v":25509,"vw":23.860952},{"c":23.8598,"h":23.865,"l":23.8526,"n":22,"o":23.8637,"t":"2026-10-21T15:40:00Z","v":13240,"vw":23.860662},{"c":23.8589,"h":23.8599,"l":23.8501,"n":19,"o":23.8501,"t":"2026-10-21T15:45:00Z","v":8680,"vw":23.85467},{"c":23.86,"h":23.86,"l":23.853,"n":11,"o":23.8559,"t":"2026-10-21T15:50:00Z","v":5626,"vw":23.857093},{"c":23.855,"h":23.855,"l":23.8501,"n":13,"o":23.855,"t":"2026-10-21T15:55:00Z","v":10762,"vw":23.851569},{"c":23.8528,"h":23.8599,"l":23.8501,"n":26,"o":23.855,"t":"2026-10-21T16:00:00Z","v":21711,"vw":23.854627},{"c":23.8501,"h":23.8599,"l":23.85,"n":35,"o":23.855,"t":"2026-10-21T16:05:00Z","v":9835,"vw":23.853774},{"c":23.8525,"h":23.8591,"l":23.85,"n":48,"o":23.855,"t":"2026-10-21T16:10:00Z","v":26542,"vw":23.856205},{"c":23.86,"h":23.86,"l":23.8524,"n":17,"o":23.855,"t":"2026-10-21T16:15:00Z","v":5306,"vw":23.853881},{"c":23.855,"h":23.8599,"l":23.85,"n":31,"o":23.8593,"t":"2026-10-21T16:20:00Z","v":23738,"vw":23.855319},{"c":23.865,"h":23.8699,"l":23.8599,"n":43,"o":23.8599,"t":"2026-10-21T16:25:00Z","v":32016,"vw":23.860481},{"c":23.8599,"h":23.87,"l":23.85,"n":49,"o":23.86,"t":"2026-10-21T16:30:00Z","v":575887,"vw":23.850286},{"c":23.8631,"h":23.87,"l":23.8527,"n":30,"o":23.855,"t":"2026-10-21T16:35:00Z","v":23696,"vw":23.859955},{"c":23.865,"h":23.8673,"l":23.86,"n":24,"o":23.86,"t":"2026-10-21T16:40:00Z","v":20887,"vw":23.862288},{"c":23.86,"h":23.865,"l":23.86,"n":27,"o":23.8601,"t":"2026-10-21T16:45:00Z","v":6149,"vw":23.863522},{"c":23.865,"h":23.8699,"l":23.8601,"n":18,"o":23.8601,"t":"2026-10-21T16:50:00Z","v":4769,"vw":23.864765},{"c":23.86,"h":23.8658,"l":23.86,"n":24,"o":23.865,"t":"2026-10-21T16:55:00Z","v":22447,"vw":23.861708},{"c":23.855,"h":23.8676,"l":23.8501,"n":34,"o":23.865,"t":"2026-10-21T17:00:00Z","v":25137,"vw":23.854391},{"c":23.8623,"h":23.8699,"l":23.855,"n":30,"o":23.86,"t":"2026-10-21T17:05:00Z","v":34118,"vw":23.862284},{"c":23.86,"h":23.8699,"l":23.86,"n":19,"o":23.8699,"t":"2026-10-21T17:10:00Z","v":22903,"vw":23.861292},{"c":23.86,"h":23.8675,"l":23.86,"n":21,"o":23.8605,"t":"2026-10-21T17:15:00Z","v":4209,"vw":23.862115},{"c":23.8672,"h":23.8677,"l":23.86,"n":21,"o":23.86,"t":"2026-10-21T17:20:00Z","v":17433,"vw":23.861531},{"c":23.86,"h":23.8699,"l":23.86,"n":41,"o":23.865,"t":"2026-10-21T17:25:00Z","v":32227,"vw":23.862895},{"c":23.865,"h":23.87,"l":23.86,"n":34,"o":23.86,"t":"2026-10-21T17:30:00Z","v":26681,"vw":23.863333},{"c":23.865,"h":23.8675,"l":23.86,"n":73,"o":23.86,"t":"2026-10-21T17:35:00Z","v":381504,"vw":23.863425},{"c":23.8601,"h":23.861,"l":23.86,"n":19,"o":23.86,"t":"2026-10-21T17:40:00Z","v":6616,"vw":23.860855},{"c":23.86,"h":23.8689,"l":23.86,"n":56,"o":23.86,"t":"2026-10-21T17:45:00Z","v":67804,"vw":23.861147},{"c":23.8601,"h":23.865,"l":23.86,"n":8,"o":23.865,"t":"2026-10-21T17:50:00Z","v":3117,"vw":23.863194},{"c":23.86,"h":23.865,"l":23.855,"n":95,"o":23.86,"t":"2026-10-21T17:55:00Z","v":34544,"vw":23.859041},{"c":23.861,"h":23.87,"l":23.8602,"n":77,"o":23.8676,"t":"2026-10-21T18:00:00Z","v":11699,"vw":23.86533},{"c":23.859,"h":23.87,"l":23.855,"n":45,"o":23.865,"t":"2026-10-21T18:05:00Z","v":19763,"vw":23.861825},{"c":23.8599,"h":23.8599,"l":23.855,"n":11,"o":23.855,"t":"2026-10-21T18:10:00Z","v":13895,"vw":23.855093},{"c":23.855,"h":23.86,"l":23.8526,"n":36,"o":23.855,"t":"2026-10-21T18:15:00Z","v":38058,"vw":23.856789},{"c":23.86,"h":23.86,"l":23.8501,"n":58,"o":23.855,"t":"2026-10-21T18:20:00Z","v":19714,"vw":23.859173},{"c":23.86,"h":23.86,"l":23.8527,"n":24,"o":23.855,"t":"2026-10-21T18:25:00Z","v":7665,"vw":23.856321},{"c":23.86,"h":23.86,"l":23.8501,"n":187,"o":23.86,"t":"2026-10-21T18:30:00Z","v":25573,"vw":23.855385},{"c":23.855,"h":23.86,"l":23.8501,"n":78,"o":23.855,"t":"2026-10-21T18:35:00Z","v":34281,"vw":23.855847},{"c":23.855,"h":23.86,"l":23.85,"n":35,"o":23.855,"t":"2026-10-21T18:40:00Z","v":42134,"vw":23.855997},{"c":23.83,"h":23.86,"l":23.83,"n":77,"o":23.86,"t":"2026-10-21T18:45:00Z","v":14464,"vw":23.85131},{"c":23.8399,"h":23.84,"l":23.8327,"n":44,"o":23.8327,"t":"2026-10-21T18:50:00Z","v":36028,"vw":23.838521},{"c":23.8189,"h":23.835,"l":23.815,"n":39,"o":23.83,"t":"2026-10-21T18:55:00Z","v":25416,"vw":23.821535},{"c":23.8113,"h":23.82,"l":23.8,"n":87,"o":23.8101,"t":"2026-10-21T19:00:00Z","v":484887,"vw":23.811703},{"c":23.82,"h":23.82,"l":23.8124,"n":61,"o":23.8124,"t":"2026-10-21T19:05:00Z","v":52925,"vw":23.818714},{"c":23.82,"h":23.82,"l":23.81,"n":52,"o":23.82,"t":"2026-10-21T19:10:00Z","v":65437,"vw":23.818424},{"c":23.8299,"h":23.83,"l":23.8199,"n":64,"o":23.8199,"t":"2026-10-21T19:15:00Z","v":174272,"vw":23.821499},{"c":23.83,"h":23.8399,"l":23.8201,"n":70,"o":23.83,"t":"2026-10-21T19:20:00Z","v":42718,"vw":23.82989},{"c":23.845,"h":23.845,"l":23.825,"n":74,"o":23.825,"t":"2026-10-21T19:25:00Z","v":102149,"vw":23.831301},{"c":23.85,"h":23.85,"l":23.845,"n":26,"o":23.8472,"t":"2026-10-21T19:30:00Z","v":7178,"vw":23.846096},{"c":23.835,"h":23.8499,"l":23.8325,"n":42,"o":23.845,"t":"2026-10-21T19:35:00Z","v":17923,"vw":23.838887},{"c":23.845,"h":23.8471,"l":23.8301,"n":65,"o":23.84,"t":"2026-10-21T19:40:00Z","v":57233,"vw":23.838832},{"c":23.835,"h":23.8499,"l":23.835,"n":65,"o":23.8447,"t":"2026-10-21T19:45:00Z","v":32526,"vw":23.840145},{"c":23.845,"h":23.845,"l":23.8301,"n":54,"o":23.835,"t":"2026-10-21T19:50:00Z","v":68196,"vw":23.840186},{"c":23.845,"h":23.847,"l":23.84,"n":58,"o":23.845,"t":"2026-10-21T19:55:00Z","v":53240,"vw":23.842882},{"c":23.84,"h":23.84,"l":23.84,"n":7,"o":23.84,"t":"2026-10-21T20:00:00Z","v":3717,"vw":23.84},{"c":23.84,"h":23.84,"l":23.84,"n":6,"o":23.84,"t":"2026-10-21T20:10:00Z","v":2805,"vw":23.84},{"c":23.85,"h":23.85,"l":23.85,"n":3,"o":23.85,"t":"2026-10-21T20:45:00Z","v":580,"vw":23.85},{"c":23.85,"h":23.85,"l":23.85,"n":13,"o":23.85,"t":"2026-10-21T20:50:00Z","v":1880,"vw":23.85},{"c":23.8348,"h":23.8348,"l":23.8348,"n":1,"o":23.8348,"t":"2026-10-21T22:40:00Z","v":1486,"vw":23.8348},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-22T09:55:00Z","v":100,"vw":23.9},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-22T11:10:00Z","v":340,"vw":23.84},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-10-22T12:15:00Z","v":6100,"vw":23.94},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-22T12:30:00Z","v":100,"vw":23.94},{"c":23.95,"h":23.95,"l":23.95,"n":13,"o":23.95,"t":"2026-10-22T13:05:00Z","v":6000,"vw":23.95},{"c":23.94,"h":23.95,"l":23.94,"n":15,"o":23.95,"t":"2026-10-22T13:20:00Z","v":6800,"vw":23.947206},{"c":23.935,"h":23.95,"l":23.935,"n":120,"o":23.94,"t":"2026-10-22T13:30:00Z","v":100980,"vw":23.943606},{"c":23.9365,"h":23.9382,"l":23.925,"n":54,"o":23.935,"t":"2026-10-22T13:35:00Z","v":19404,"vw":23.929639},{"c":23.9472,"h":23.9482,"l":23.945,"n":26,"o":23.945,"t":"2026-10-22T13:40:00Z","v":12095,"vw":23.946107},{"c":23.955,"h":23.9699,"l":23.94,"n":83,"o":23.94,"t":"2026-10-22T13:45:00Z","v":58949,"vw":23.955792},{"c":23.965,"h":23.9697,"l":23.955,"n":29,"o":23.955,"t":"2026-10-22T13:50:00Z","v":5993,"vw":23.964529},{"c":23.9501,"h":23.9676,"l":23.95,"n":48,"o":23.9602,"t":"2026-10-22T13:55:00Z","v":49310,"vw":23.95825},{"c":23.955,"h":23.9599,"l":23.95,"n":58,"o":23.955,"t":"2026-10-22T14:00:00Z","v":23000,"vw":23.954201},{"c":23.955,"h":23.9599,"l":23.95,"n":48,"o":23.955,"t":"2026-10-22T14:05:00Z","v":14687,"vw":23.955285},{"c":23.955,"h":23.96,"l":23.95,"n":19,"o":23.95,"t":"2026-10-22T14:10:00Z","v":26959,"vw":23.956862},{"c":23.9599,"h":23.9599,"l":23.95,"n":19,"o":23.9501,"t":"2026-10-22T14:15:00Z","v":10727,"vw":23.955029},{"c":23.965,"h":23.9699,"l":23.9524,"n":51,"o":23.96,"t":"2026-10-22T14:20:00Z","v":13484,"vw":23.961115},{"c":23.965,"h":23.9698,"l":23.9601,"n":39,"o":23.9601,"t":"2026-10-22T14:25:00Z","v":87596,"vw":23.963584},{"c":23.975,"h":23.975,"l":23.965,"n":46,"o":23.97,"t":"2026-10-22T14:30:00Z","v":50916,"vw":23.974186},{"c":23.98,"h":23.98,"l":23.9701,"n":7760,"o":23.975,"t":"2026-10-22T14:35:00Z","v":74373,"vw":23.978368},{"c":23.975,"h":23.9868,"l":23.97,"n":2394,"o":23.985,"t":"2026-10-22T14:40:00Z","v":27713,"vw":23.981356},{"c":23.9801,"h":23.99,"l":23.975,"n":44,"o":23.98,"t":"2026-10-22T14:45:00Z","v":57838,"vw":23.981123},{"c":23.985,"h":23.9872,"l":23.9732,"n":54,"o":23.98,"t":"2026-10-22T14:50:00Z","v":41961,"vw":23.979703},{"c":23.9726,"h":23.9886,"l":23.9726,"n":48,"o":23.9801,"t":"2026-10-22T14:55:00Z","v":49227,"vw":23.981278},{"c":23.985,"h":23.9887,"l":23.97,"n":38,"o":23.975,"t":"2026-10-22T15:00:00Z","v":24563,"vw":23.982244},{"c":23.985,"h":23.9885,"l":23.973,"n":65,"o":23.985,"t":"2026-10-22T15:05:00Z","v":120051,"vw":23.98372},{"c":23.985,"h":23.9876,"l":23.985,"n":38,"o":23.985,"t":"2026-10-22T15:10:00Z","v":22260,"vw":23.985017},{"c":23.985,"h":23.9898,"l":23.98,"n":24,"o":23.985,"t":"2026-10-22T15:15:00Z","v":8035,"vw":23.983876},{"c":23.98,"h":23.9801,"l":23.9701,"n":36,"o":23.98,"t":"2026-10-22T15:20:00Z","v":16948,"vw":23.978962},{"c":23.9733,"h":23.98,"l":23.9733,"n":35,"o":23.975,"t":"2026-10-22T15:25:00Z","v":13179,"vw":23.975791},{"c":23.98,"h":23.98,"l":23.9701,"n":44,"o":23.975,"t":"2026-10-22T15:30:00Z","v":18949,"vw":23.974194},{"c":23.985,"h":23.99,"l":23.975,"n":54,"o":23.98,"t":"2026-10-22T15:35:00Z","v":35939,"vw":23.981259},{"c":23.9907,"h":23.9976,"l":23.985,"n":51,"o":23.99,"t":"2026-10-22T15:40:00Z","v":102368,"vw":23.990051},{"c":24,"h":24,"l":23.99,"n":45,"o":23.995,"t":"2026-10-22T15:45:00Z","v":41176,"vw":23.992195},{"c":24,"h":24,"l":23.9901,"n":30,"o":23.995,"t":"2026-10-22T15:50:00Z","v":16319,"vw":23.994648},{"c":23.9976,"h":24,"l":23.995,"n":23,"o":23.995,"t":"2026-10-22T15:55:00Z","v":8787,"vw":23.996757},{"c":23.985,"h":23.9999,"l":23.985,"n":46,"o":23.9999,"t":"2026-10-22T16:00:00Z","v":55288,"vw":23.989918},{"c":23.985,"h":23.99,"l":23.985,"n":34,"o":23.985,"t":"2026-10-22T16:05:00Z","v":24918,"vw":23.988958},{"c":23.9999,"h":24,"l":23.9824,"n":37,"o":23.99,"t":"2026-10-22T16:10:00Z","v":32747,"vw":23.994416},{"c":23.9941,"h":24,"l":23.9924,"n":18,"o":23.995,"t":"2026-10-22T16:15:00Z","v":4561,"vw":23.994965},{"c":23.9976,"h":24,"l":23.995,"n":11,"o":23.995,"t":"2026-10-22T16:20:00Z","v":5211,"vw":23.997186},{"c":23.995,"h":24,"l":23.9931,"n":27,"o":23.995,"t":"2026-10-22T16:25:00Z","v":13609,"vw":23.997196},{"c":24.005,"h":24.005,"l":23.9901,"n":32,"o":23.9901,"t":"2026-10-22T16:30:00Z","v":17961,"vw":23.998792},{"c":24.005,"h":24.009,"l":24,"n":26,"o":24.005,"t":"2026-10-22T16:35:00Z","v":9831,"vw":24.006086},{"c":24.02,"h":24.02,"l":24.005,"n":52,"o":24.01,"t":"2026-10-22T16:40:00Z","v":23155,"vw":24.01461},{"c":24.04,"h":24.04,"l":24.025,"n":33,"o":24.025,"t":"2026-10-22T16:45:00Z","v":8430,"vw":24.029962},{"c":24.0343,"h":24.0399,"l":24.03,"n":24,"o":24.0399,"t":"2026-10-22T16:50:00Z","v":21413,"vw":24.035894},{"c":24.03,"h":24.0374,"l":24.02,"n":49,"o":24.0374,"t":"2026-10-22T16:55:00Z","v":47828,"vw":24.023649},{"c":24.03,"h":24.03,"l":24.0101,"n":25,"o":24.02,"t":"2026-10-22T17:00:00Z","v":12158,"vw":24.029118},{"c":24.025,"h":24.03,"l":24.025,"n":8,"o":24.03,"t":"2026-10-22T17:05:00Z","v":8754,"vw":24.028666},{"c":24.03,"h":24.03,"l":24.025,"n":46,"o":24.0278,"t":"2026-10-22T17:10:00Z","v":31583,"vw":24.029644},{"c":24.035,"h":24.04,"l":24.03,"n":16,"o":24.03,"t":"2026-10-22T17:15:00Z","v":12396,"vw":24.03516},{"c":24.035,"h":24.0388,"l":24.0301,"n":22,"o":24.0301,"t":"2026-10-22T17:20:00Z","v":7881,"vw":24.031713},{"c":24.04,"h":24.04,"l":24.03,"n":26,"o":24.0327,"t":"2026-10-22T17:25:00Z","v":23787,"vw":24.034055},{"c":24.04,"h":24.04,"l":24.035,"n":21,"o":24.0399,"t":"2026-10-22T17:30:00Z","v":8888,"vw":24.037126},{"c":24.0396,"h":24.04,"l":24.0301,"n":58,"o":24.0399,"t":"2026-10-22T17:35:00Z","v":391332,"vw":24.034963},{"c":24.0399,"h":24.0399,"l":24.0303,"n":36,"o":24.0356,"t":"2026-10-22T17:40:00Z","v":24542,"vw":24.035711},{"c":24.045,"h":24.0474,"l":24.0325,"n":35,"o":24.035,"t":"2026-10-22T17:45:00Z","v":56894,"vw":24.041271},{"c":24.045,"h":24.05,"l":24.045,"n":54,"o":24.045,"t":"2026-10-22T17:50:00Z","v":11217,"vw":24.045313},{"c":24.0599,"h":24.06,"l":24.05,"n":54,"o":24.05,"t":"2026-10-22T17:55:00Z","v":276915,"vw":24.050883},{"c":24.065,"h":24.07,"l":24.055,"n":72,"o":24.0599,"t":"2026-10-22T18:00:00Z","v":48243,"vw":24.063822},{"c":24.0492,"h":24.0686,"l":24.045,"n":62,"o":24.065,"t":"2026-10-22T18:05:00Z","v":87362,"vw":24.057699},{"c":24.045,"h":24.05,"l":24.0424,"n":69,"o":24.0431,"t":"2026-10-22T18:10:00Z","v":24702,"vw":24.046308},{"c":24.045,"h":24.0499,"l":24.0425,"n":105,"o":24.045,"t":"2026-10-22T18:15:00Z","v":23697,"vw":24.045037},{"c":24.045,"h":24.05,"l":24.0401,"n":121,"o":24.045,"t":"2026-10-22T18:20:00Z","v":32162,"vw":24.0464},{"c":24.0503,"h":24.0599,"l":24.04,"n":81,"o":24.0499,"t":"2026-10-22T18:25:00Z","v":74218,"vw":24.049616},{"c":24.055,"h":24.065,"l":24.0501,"n":125,"o":24.0501,"t":"2026-10-22T18:30:00Z","v":75427,"vw":24.05907},{"c":24.055,"h":24.0599,"l":24.0503,"n":33,"o":24.055,"t":"2026-10-22T18:35:00Z","v":40562,"vw":24.054637},{"c":24.055,"h":24.0599,"l":24.0524,"n":18,"o":24.0599,"t":"2026-10-22T18:40:00Z","v":10734,"vw":24.054838},{"c":24.05,"h":24.06,"l":24.05,"n":35,"o":24.0507,"t":"2026-10-22T18:45:00Z","v":45183,"vw":24.054984},{"c":24.055,"h":24.06,"l":24.0402,"n":66,"o":24.0537,"t":"2026-10-22T18:50:00Z","v":34950,"vw":24.05151},{"c":24.055,"h":24.0599,"l":24.0527,"n":32,"o":24.055,"t":"2026-10-22T18:55:00Z","v":22944,"vw":24.057244},{"c":24.055,"h":24.0599,"l":24.05,"n":36,"o":24.0584,"t":"2026-10-22T19:00:00Z","v":27119,"vw":24.056385},{"c":24.045,"h":24.0568,"l":24.045,"n":43,"o":24.055,"t":"2026-10-22T19:05:00Z","v":10412,"vw":24.051451},{"c":24.05,"h":24.05,"l":24.0441,"n":38,"o":24.0499,"t":"2026-10-22T19:10:00Z","v":24065,"vw":24.048349},{"c":24.0477,"h":24.05,"l":24.0401,"n":51,"o":24.045,"t":"2026-10-22T19:15:00Z","v":51354,"vw":24.047439},{"c":24.0475,"h":24.05,"l":24.04,"n":41,"o":24.05,"t":"2026-10-22T19:20:00Z","v":14499,"vw":24.046153},{"c":24.045,"h":24.05,"l":24.0428,"n":29,"o":24.045,"t":"2026-10-22T19:25:00Z","v":14141,"vw":24.045394},{"c":24.045,"h":24.05,"l":24.0406,"n":40,"o":24.045,"t":"2026-10-22T19:30:00Z","v":5474,"vw":24.045047},{"c":24.0499,"h":24.05,"l":24.04,"n":66,"o":24.0426,"t":"2026-10-22T19:35:00Z","v":59530,"vw":24.043777},{"c":24.045,"h":24.0499,"l":24.04,"n":80,"o":24.04,"t":"2026-10-22T19:40:00Z","v":45463,"vw":24.042868},{"c":24.0467,"h":24.0499,"l":24.04,"n":37,"o":24.045,"t":"2026-10-22T19:45:00Z","v":15975,"vw":24.045906},{"c":24.037,"h":24.04,"l":24.03,"n":150,"o":24.04,"t":"2026-10-22T19:50:00Z","v":96833,"vw":24.035561},{"c":24.035,"h":24.04,"l":24.03,"n":47,"o":24.035,"t":"2026-10-22T19:55:00Z","v":26994,"vw":24.035125},{"c":24.03,"h":24.04,"l":24.03,"n":10,"o":24.04,"t":"2026-10-22T20:00:00Z","v":9495,"vw":24.035364},{"c":24.02,"h":24.03,"l":24.02,"n":23,"o":24.03,"t":"2026-10-22T20:50:00Z","v":3420,"vw":24.027697},{"c":23.9499,"h":23.9499,"l":23.9499,"n":1,"o":23.9499,"t":"2026-10-22T23:20:00Z","v":1746,"vw":23.9499}],"history":[{"c":24.78,"h":24.8499,"l":24.77,"n":2820,"o":24.84,"t":"2024-10-21T04:00:00Z","v":1057127,"vw":24.789366},{"c":24.75,"h":24.8,"l":24.74,"n":3843,"o":24.78,"t":"2024-10-22T04:00:00Z","v":1603963,"vw":24.749232},{"c":24.7,"h":24.72,"l":24.68,"n":2033,"o":24.7,"t":"2024-10-23T04:00:00Z","v":3544040,"vw":24.705861},{"c":24.74,"h":24.77,"l":24.705,"n":2718,"o":24.72,"t":"2024-10-24T04:00:00Z","v":1269391,"vw":24.745904},{"c":24.7,"h":24.78,"l":24.69,"n":1820,"o":24.78,"t":"2024-10-25T04:00:00Z","v":885201,"vw":24.737166},{"c":24.66,"h":24.71,"l":24.63,"n":3058,"o":24.71,"t":"2024-10-28T04:00:00Z","v":1973148,"vw":24.651981},{"c":24.68,"h":24.68,"l":24.58,"n":3537,"o":24.6,"t":"2024-10-29T04:00:00Z","v":3615785,"vw":24.607881},{"c":24.63,"h":24.7358,"l":24.62,"n":4105,"o":24.69,"t":"2024-10-30T04:00:00Z","v":1110791,"vw":24.663212},{"c":24.62,"h":24.65,"l":24.56,"n":2475,"o":24.59,"t":"2024-10-31T04:00:00Z","v":1031269,"vw":24.610158},{"c":24.46,"h":24.5854,"l":24.44,"n":3955,"o":24.58,"t":"2024-11-01T04:00:00Z","v":3581692,"vw":24.491233},{"c":24.54,"h":24.5799,"l":24.5,"n":2422,"o":24.56,"t":"2024-11-04T05:00:00Z","v":1272965,"vw":24.530895},{"c":24.54,"h":24.55,"l":24.45,"n":2259,"o":24.52,"t":"2024-11-05T05:00:00Z","v":1750522,"vw":24.478378},{"c":24.37,"h":24.43,"l":24.3401,"n":3630,"o":24.35,"t":"2024-11-06T05:00:00Z","v":2687940,"vw":24.377944},{"c":24.52,"h":24.5399,"l":24.443,"n":3260,"o":24.45,"t":"2024-11-07T05:00:00Z","v":1827495,"vw":24.489857},{"c":24.52,"h":24.5799,"l":24.5,"n":3281,"o":24.54,"t":"2024-11-08T05:00:00Z","v":1636191,"vw":24.531466},{"c":24.46,"h":24.47,"l":24.44,"n":2501,"o":24.47,"t":"2024-11-11T05:00:00Z","v":1283299,"vw":24.459358},{"c":24.37,"h":24.44,"l":24.355,"n":3032,"o":24.4,"t":"2024-11-12T05:00:00Z","v":2113173,"vw":24.381758},{"c":24.39,"h":24.465,"l":24.37,"n":2910,"o":24.46,"t":"2024-11-13T05:00:00Z","v":1389389,"vw":24.403333},{"c":24.37,"h":24.45,"l":24.345,"n":3856,"o":24.41,"t":"2024-11-14T05:00:00Z","v":1680942,"vw":24.409364},{"c":24.39,"h":24.45,"l":24.3,"n":3225,"o":24.34,"t":"2024-11-15T05:00:00Z","v":1892030,"vw":24.393965},{"c":24.43,"h":24.44,"l":24.37,"n":3301,"o":24.4,"t":"2024-11-18T05:00:00Z","v":1886806,"vw":24.418115},{"c":24.46,"h":24.49,"l":24.46,"n":3323,"o":24.49,"t":"2024-11-19T05:00:00Z","v":1677269,"vw":24.47597},{"c":24.44,"h":24.47,"l":24.42,"n":3114,"o":24.43,"t":"2024-11-20T05:00:00Z","v":1694300,"vw":24.448085},{"c":24.43,"h":24.4899,"l":24.4,"n":2553,"o":24.46,"t":"2024-11-21T05:00:00Z","v":1201895,"vw":24.435692},{"c":24.43,"h":24.45,"l":24.42,"n":2485,"o":24.44,"t":"2024-11-22T05:00:00Z","v":2576895,"vw":24.435252},{"c":24.6,"h":24.6,"l":24.54,"n":2851,"o":24.57,"t":"2024-11-25T05:00:00Z","v":1935136,"vw":24.572035},{"c":24.56,"h":24.57,"l":24.53,"n":2622,"o":24.57,"t":"2024-11-26T05:00:00Z","v":1403826,"vw":24.551499},{"c":24.63,"h":24.66,"l":24.61,"n":6632,"o":24.65,"t":"2024-11-27T05:00:00Z","v":2241991,"vw":24.640534},{"c":24.7,"h":24.71,"l":24.68,"n":1691,"o":24.7,"t":"2024-11-29T05:00:00Z","v":1351936,"vw":24.693852},{"c":24.64,"h":24.6499,"l":24.56,"n":2572,"o":24.57,"t":"2024-12-02T05:00:00Z","v":1999332,"vw":24.624271},{"c":24.6,"h":24.66,"l":24.58,"n":2737,"o":24.66,"t":"2024-12-03T05:00:00Z","v":6000715,"vw":24.605771},{"c":24.66,"h":24.66,"l":24.54,"n":3273,"o":24.55,"t":"2024-12-04T05:00:00Z","v":3204757,"vw":24.636863},{"c":24.66,"h":24.66,"l":24.6,"n":2487,"o":24.6,"t":"2024-12-05T05:00:00Z","v":1758614,"vw":24.640476},{"c":24.73,"h":24.7399,"l":24.68,"n":2638,"o":24.73,"t":"2024-12-06T05:00:00Z","v":2403687,"vw":24.707738},{"c":24.67,"h":24.7,"l":24.66,"n":1904,"o":24.69,"t":"2024-12-09T05:00:00Z","v":1490254,"vw":24.672422},{"c":24.65,"h":24.65,"l":24.61,"n":1957,"o":24.63,"t":"2024-12-10T05:00:00Z","v":1163015,"vw":24.629956},{"c":24.6,"h":24.68,"l":24.5825,"n":2007,"o":24.66,"t":"2024-12-11T05:00:00Z","v":1759890,"vw":24.617479},{"c":24.54,"h":24.6,"l":24.53,"n":2162,"o":24.58,"t":"2024-12-12T05:00:00Z","v":1713296,"vw":24.566105},{"c":24.48,"h":24.52,"l":24.45,"n":2491,"o":24.52,"t":"2024-12-13T05:00:00Z","v":1868465,"vw":24.475714},{"c":24.47,"h":24.5,"l":24.45,"n":3371,"o":24.49,"t":"2024-12-16T05:00:00Z","v":2522350,"vw":24.467651},{"c":24.46,"h":24.49,"l":24.45,"n":2524,"o":24.45,"t":"2024-12-17T05:00:00Z","v":2213388,"vw":24.478319},{"c":24.33,"h":24.4958,"l":24.31,"n":3160,"o":24.47,"t":"2024-12-18T05:00:00Z","v":5097746,"vw":24.457552},{"c":24.27,"h":24.32,"l":24.25,"n":4163,"o":24.29,"t":"2024-12-19T05:00:00Z","v":7012727,"vw":24.295302},{"c":24.27,"h":24.32,"l":24.26,"n":2494,"o":24.31,"t":"2024-12-20T05:00:00Z","v":2808358,"vw":24.295604},{"c":24.19,"h":24.26,"l":24.19,"n":3001,"o":24.26,"t":"2024-12-23T05:00:00Z","v":3026303,"vw":24.21015},{"c":24.21,"h":24.21,"l":24.16,"n":1227,"o":24.17,"t":"2024-12-24T05:00:00Z","v":2336496,"vw":24.168045},{"c":24.22,"h":24.23,"l":24.15,"n":2105,"o":24.16,"t":"2024-12-26T05:00:00Z","v":1687829,"vw":24.186206},{"c":24.21,"h":24.29,"l":24.19,"n":2404,"o":24.22,"t":"2024-12-27T05:00:00Z","v":3157062,"vw":24.205437},{"c":24.31,"h":24.31,"l":24.27,"n":2617,"o":24.28,"t":"2024-12-30T05:00:00Z","v":2873426,"vw":24.287494},{"c":24.29,"h":24.3399,"l":24.26,"n":2392,"o":24.32,"t":"2024-12-31T05:00:00Z","v":1623190,"vw":24.284814},{"c":24.28,"h":24.33,"l":24.25,"n":3125,"o":24.31,"t":"2025-01-02T05:00:00Z","v":2514251,"vw":24.287747},{"c":24.25,"h":24.3187,"l":24.25,"n":3289,"o":24.31,"t":"2025-01-03T05:00:00Z","v":1837377,"vw":24.278663},{"c":24.26,"h":24.26,"l":24.22,"n":2602,"o":24.25,"t":"2025-01-06T05:00:00Z","v":1777629,"vw":24.250753},{"c":24.19,"h":24.2499,"l":24.17,"n":2717,"o":24.23,"t":"2025-01-07T05:00:00Z","v":1626663,"vw":24.194732},{"c":24.23,"h":24.23,"l":24.1701,"n":2291,"o":24.18,"t":"2025-01-08T05:00:00Z","v":1392896,"vw":24.202417},{"c":24.07,"h":24.15,"l":24.07,"n":3236,"o":24.13,"t":"2025-01-10T05:00:00Z","v":2546227,"vw":24.104767},{"c":24.05,"h":24.08,"l":24.04,"n":2371,"o":24.08,"t":"2025-01-13T05:00:00Z","v":2410567,"vw":24.063095},{"c":24.06,"h":24.08,"l":24.05,"n":1943,"o":24.06,"t":"2025-01-14T05:00:00Z","v":1655571,"vw":24.06691},{"c":24.24,"h":24.2599,"l":24.21,"n":2368,"o":24.23,"t":"2025-01-15T05:00:00Z","v":1361436,"vw":24.23344},{"c":24.29,"h":24.32,"l":24.21,"n":2573,"o":24.23,"t":"2025-01-16T05:00:00Z","v":1386906,"vw":24.286053},{"c":24.3,"h":24.32,"l":24.275,"n":2620,"o":24.32,"t":"2025-01-17T05:00:00Z","v":1510955,"vw":24.29579},{"c":24.33,"h":24.3499,"l":24.31,"n":2854,"o":24.33,"t":"2025-01-21T05:00:00Z","v":1751077,"vw":24.326268},{"c":24.28,"h":24.33,"l":24.28,"n":2052,"o":24.33,"t":"2025-01-22T05:00:00Z","v":2659421,"vw":24.295706},{"c":24.26,"h":24.28,"l":24.24,"n":2989,"o":24.245,"t":"2025-01-23T05:00:00Z","v":1886594,"vw":24.260036},{"c":24.31,"h":24.3299,"l":24.265,"n":1692,"o":24.27,"t":"2025-01-24T05:00:00Z","v":1517773,"vw":24.302146},{"c":24.41,"h":24.4284,"l":24.37,"n":2184,"o":24.41,"t":"2025-01-27T05:00:00Z","v":1531297,"vw":24.402254},{"c":24.41,"h":24.42,"l":24.3601,"n":3369,"o":24.38,"t":"2025-01-28T05:00:00Z","v":2581807,"vw":24.400318},{"c":24.39,"h":24.4499,"l":24.35,"n":2517,"o":24.44,"t":"2025-01-29T05:00:00Z","v":1381859,"vw":24.394452},{"c":24.44,"h":24.4587,"l":24.42,"n":2094,"o":24.43,"t":"2025-01-30T05:00:00Z","v":1569896,"vw":24.433419},{"c":24.41,"h":24.47,"l":24.38,"n":2334,"o":24.45,"t":"2025-01-31T05:00:00Z","v":2168424,"vw":24.431078},{"c":24.33,"h":24.4081,"l":24.3,"n":3706,"o":24.35,"t":"2025-02-03T05:00:00Z","v":2517115,"vw":24.341221},{"c":24.36,"h":24.39,"l":24.3,"n":1857,"o":24.3,"t":"2025-02-04T05:00:00Z","v":1712956,"vw":24.347929},{"c":24.46,"h":24.49,"l":24.42,"n":1910,"o":24.42,"t":"2025-02-05T05:00:00Z","v":1251188,"vw":24.463494},{"c":24.42,"h":24.45,"l":24.41,"n":1947,"o":24.43,"t":"2025-02-06T05:00:00Z","v":1404795,"vw":24.425994},{"c":24.36,"h":24.39,"l":24.34,"n":2574,"o":24.38,"t":"2025-02-07T05:00:00Z","v":1345256,"vw":24.365252},{"c":24.36,"h":24.41,"l":24.35,"n":2040,"o":24.38,"t":"2025-02-10T05:00:00Z","v":1286251,"vw":24.385179},{"c":24.34,"h":24.3499,"l":24.32,"n":1658,"o":24.34,"t":"2025-02-11T05:00:00Z","v":1086852,"vw":24.33508},{"c":24.22,"h":24.2297,"l":24.19,"n":2180,"o":24.22,"t":"2025-02-12T05:00:00Z","v":1471046,"vw":24.212511},{"c":24.32,"h":24.34,"l":24.29,"n":1848,"o":24.29,"t":"2025-02-13T05:00:00Z","v":1041662,"vw":24.317055},{"c":24.39,"h":24.4399,"l":24.39,"n":1800,"o":24.41,"t":"2025-02-14T05:00:00Z","v":1347389,"vw":24.413117},{"c":24.33,"h":24.38,"l":24.32,"n":2261,"o":24.35,"t":"2025-02-18T05:00:00Z","v":1392910,"vw":24.34332},{"c":24.37,"h":24.37,"l":24.32,"n":2187,"o":24.32,"t":"2025-02-19T05:00:00Z","v":1320499,"vw":24.34165},{"c":24.4,"h":24.41,"l":24.38,"n":2178,"o":24.38,"t":"2025-02-20T05:00:00Z","v":1035386,"vw":24.395063},{"c":24.49,"h":24.51,"l":24.4,"n":2446,"o":24.41,"t":"2025-02-21T05:00:00Z","v":2815078,"vw":24.484226},{"c":24.54,"h":24.54,"l":24.4701,"n":1815,"o":24.48,"t":"2025-02-24T05:00:00Z","v":1177167,"vw":24.522856},{"c":24.67,"h":24.6799,"l":24.62,"n":2686,"o":24.63,"t":"2025-02-25T05:00:00Z","v":1649401,"vw":24.648445},{"c":24.72,"h":24.72,"l":24.63,"n":2211,"o":24.66,"t":"2025-02-26T05:00:00Z","v":1408787,"vw":24.675386},{"c":24.7,"h":24.71,"l":24.65,"n":2069,"o":24.66,"t":"2025-02-27T05:00:00Z","v":1285285,"vw":24.680928},{"c":24.81,"h":24.82,"l":24.72,"n":3554,"o":24.76,"t":"2025-02-28T05:00:00Z","v":1792867,"vw":24.76879},{"c":24.79,"h":24.8,"l":24.66,"n":2610,"o":24.67,"t":"2025-03-03T05:00:00Z","v":1979680,"vw":24.733258},{"c":24.76,"h":24.88,"l":24.723,"n":3767,"o":24.82,"t":"2025-03-04T05:00:00Z","v":2030870,"vw":24.783765},{"c":24.65,"h":24.785,"l":24.65,"n":2838,"o":24.76,"t":"2025-03-05T05:00:00Z","v":2024792,"vw":24.692496},{"c":24.65,"h":24.685,"l":24.595,"n":3023,"o":24.65,"t":"2025-03-06T05:00:00Z","v":1782392,"vw":24.648829},{"c":24.64,"h":24.76,"l":24.6186,"n":2649,"o":24.75,"t":"2025-03-07T05:00:00Z","v":1804442,"vw":24.711898},{"c":24.77,"h":24.8,"l":24.7215,"n":3019,"o":24.75,"t":"2025-03-10T04:00:00Z","v":6162445,"vw":24.756135},{"c":24.72,"h":24.8182,"l":24.69,"n":3607,"o":24.77,"t":"2025-03-11T04:00:00Z","v":4403894,"vw":24.747476},{"c":24.65,"h":24.7083,"l":24.65,"n":2975,"o":24.65,"t":"2025-03-12T04:00:00Z","v":4376464,"vw":24.662878},{"c":24.72,"h":24.74,"l":24.6213,"n":2866,"o":24.64,"t":"2025-03-13T04:00:00Z","v":4796817,"vw":24.690436},{"c":24.65,"h":24.7,"l":24.65,"n":2182,"o":24.7,"t":"2025-03-14T04:00:00Z","v":1290899,"vw":24.680113},{"c":24.66,"h":24.72,"l":24.6417,"n":3197,"o":24.69,"t":"2025-03-17T04:00:00Z","v":2169159,"vw":24.680146},{"c":24.68,"h":24.7186,"l":24.645,"n":2058,"o":24.65,"t":"2025-03-18T04:00:00Z","v":1263317,"vw":24.684248},{"c":24.75,"h":24.76,"l":24.64,"n":1994,"o":24.67,"t":"2025-03-19T04:00:00Z","v":1920058,"vw":24.695368},{"c":24.79,"h":24.84,"l":24.75,"n":2454,"o":24.84,"t":"2025-03-20T04:00:00Z","v":1768891,"vw":24.776935},{"c":24.77,"h":24.83,"l":24.77,"n":2072,"o":24.82,"t":"2025-03-21T04:00:00Z","v":1708515,"vw":24.788831},{"c":24.67,"h":24.73,"l":24.67,"n":1869,"o":24.73,"t":"2025-03-24T04:00:00Z","v":1102409,"vw":24.68763},{"c":24.7,"h":24.7299,"l":24.68,"n":1512,"o":24.68,"t":"2025-03-25T04:00:00Z","v":1492730,"vw":24.713543},{"c":24.67,"h":24.71,"l":24.66,"n":2261,"o":24.68,"t":"2025-03-26T04:00:00Z","v":3830324,"vw":24.693108},{"c":24.67,"h":24.6985,"l":24.66,"n":2548,"o":24.67,"t":"2025-03-27T04:00:00Z","v":1512077,"vw":24.674045},{"c":24.81,"h":24.83,"l":24.75,"n":2099,"o":24.75,"t":"2025-03-28T04:00:00Z","v":1081039,"vw":24.804754},{"c":24.86,"h":24.8985,"l":24.81,"n":3118,"o":24.88,"t":"2025-03-31T04:00:00Z","v":1990063,"vw":24.843868},{"c":24.84,"h":24.88,"l":24.81,"n":3784,"o":24.81,"t":"2025-04-01T04:00:00Z","v":1598832,"vw":24.845773},{"c":24.81,"h":24.91,"l":24.76,"n":2994,"o":24.91,"t":"2025-04-02T04:00:00Z","v":1703507,"vw":24.806043},{"c":25.03,"h":25.09,"l":24.995,"n":4492,"o":25.03,"t":"2025-04-03T04:00:00Z","v":2038600,"vw":25.032392},{"c":25.07,"h":25.26,"l":25.06,"n":6295,"o":25.2,"t":"2025-04-04T04:00:00Z","v":2946069,"vw":25.138798},{"c":24.92,"h":25.1285,"l":24.865,"n":12240,"o":25.09,"t":"2025-04-07T04:00:00Z","v":7266362,"vw":24.952704},{"c":24.83,"h":24.93,"l":24.78,"n":4481,"o":24.79,"t":"2025-04-08T04:00:00Z","v":2775690,"vw":24.871236},{"c":24.74,"h":24.8,"l":24.56,"n":7474,"o":24.73,"t":"2025-04-09T04:00:00Z","v":4691191,"vw":24.675821},{"c":24.67,"h":24.8,"l":24.67,"n":4979,"o":24.75,"t":"2025-04-10T04:00:00Z","v":7138708,"vw":24.753976},{"c":24.55,"h":24.6,"l":24.46,"n":5273,"o":24.59,"t":"2025-04-11T04:00:00Z","v":5276046,"vw":24.551498},{"c":24.71,"h":24.74,"l":24.6201,"n":2927,"o":24.63,"t":"2025-04-14T04:00:00Z","v":2194603,"vw":24.680276},{"c":24.76,"h":24.8084,"l":24.72,"n":2494,"o":24.72,"t":"2025-04-15T04:00:00Z","v":1481663,"vw":24.772261},{"c":24.86,"h":24.87,"l":24.76,"n":3544,"o":24.8,"t":"2025-04-16T04:00:00Z","v":2421761,"vw":24.827954},{"c":24.82,"h":24.87,"l":24.8,"n":2940,"o":24.85,"t":"2025-04-17T04:00:00Z","v":2303682,"vw":24.831496},{"c":24.76,"h":24.86,"l":24.76,"n":2349,"o":24.79,"t":"2025-04-21T04:00:00Z","v":1538147,"vw":24.804244},{"c":24.77,"h":24.8,"l":24.7517,"n":2075,"o":24.78,"t":"2025-04-22T04:00:00Z","v":2154348,"vw":24.773567},{"c":24.73,"h":24.895,"l":24.73,"n":2668,"o":24.86,"t":"2025-04-23T04:00:00Z","v":2886725,"vw":24.773149},{"c":24.86,"h":24.86,"l":24.8,"n":2071,"o":24.82,"t":"2025-04-24T04:00:00Z","v":1637201,"vw":24.835201},{"c":24.89,"h":24.9199,"l":24.86,"n":1592,"o":24.88,"t":"2025-04-25T04:00:00Z","v":1479115,"vw":24.896609},{"c":24.99,"h":25,"l":24.89,"n":2414,"o":24.89,"t":"2025-04-28T04:00:00Z","v":1366019,"vw":24.962279},{"c":25.04,"h":25.05,"l":24.98,"n":2015,"o":24.98,"t":"2025-04-29T04:00:00Z","v":1376013,"vw":25.033222},{"c":25.1,"h":25.1098,"l":25.0447,"n":2232,"o":25.06,"t":"2025-04-30T04:00:00Z","v":1839415,"vw":25.065316},{"c":24.93,"h":25.06,"l":24.8945,"n":4509,"o":25.06,"t":"2025-05-01T04:00:00Z","v":2873632,"vw":24.938749},{"c":24.81,"h":24.87,"l":24.77,"n":2209,"o":24.84,"t":"2025-05-02T04:00:00Z","v":2696353,"vw":24.784381},{"c":24.77,"h":24.81,"l":24.74,"n":3129,"o":24.8,"t":"2025-05-05T04:00:00Z","v":2170172,"vw":24.774863},{"c":24.82,"h":24.83,"l":24.77,"n":2126,"o":24.79,"t":"2025-05-06T04:00:00Z","v":927012,"vw":24.79981},{"c":24.87,"h":24.8899,"l":24.83,"n":2300,"o":24.84,"t":"2025-05-07T04:00:00Z","v":1363229,"vw":24.850555},{"c":24.73,"h":24.85,"l":24.711,"n":2412,"o":24.85,"t":"2025-05-08T04:00:00Z","v":1668385,"vw":24.76175},{"c":24.74,"h":24.8,"l":24.73,"n":1913,"o":24.77,"t":"2025-05-09T04:00:00Z","v":1363344,"vw":24.764066},{"c":24.62,"h":24.65,"l":24.6,"n":2637,"o":24.6,"t":"2025-05-12T04:00:00Z","v":1565386,"vw":24.628469},{"c":24.6,"h":24.65,"l":24.58,"n":2363,"o":24.65,"t":"2025-05-13T04:00:00Z","v":1578151,"vw":24.601398},{"c":24.54,"h":24.61,"l":24.53,"n":2791,"o":24.595,"t":"2025-05-14T04:00:00Z","v":2542521,"vw":24.554711},{"c":24.66,"h":24.66,"l":24.6,"n":2323,"o":24.63,"t":"2025-05-15T04:00:00Z","v":1690306,"vw":24.647025},{"c":24.65,"h":24.73,"l":24.65,"n":2764,"o":24.72,"t":"2025-05-16T04:00:00Z","v":1764486,"vw":24.678459},{"c":24.66,"h":24.67,"l":24.58,"n":3693,"o":24.58,"t":"2025-05-19T04:00:00Z","v":2018140,"vw":24.631671},{"c":24.65,"h":24.67,"l":24.61,"n":2092,"o":24.63,"t":"2025-05-20T04:00:00Z","v":2146881,"vw":24.658677},{"c":24.57,"h":24.6199,"l":24.535,"n":2965,"o":24.6,"t":"2025-05-21T04:00:00Z","v":1928040,"vw":24.579115},{"c":24.63,"h":24.63,"l":24.555,"n":2297,"o":24.58,"t":"2025-05-22T04:00:00Z","v":1664570,"vw":24.596623},{"c":24.66,"h":24.71,"l":24.65,"n":2008,"o":24.71,"t":"2025-05-23T04:00:00Z","v":1551847,"vw":24.669339},{"c":24.73,"h":24.74,"l":24.67,"n":1985,"o":24.71,"t":"2025-05-27T04:00:00Z","v":1438805,"vw":24.718438},{"c":24.68,"h":24.7,"l":24.66,"n":2054,"o":24.7,"t":"2025-05-28T04:00:00Z","v":1861157,"vw":24.682752},{"c":24.76,"h":24.77,"l":24.72,"n":1945,"o":24.73,"t":"2025-05-29T04:00:00Z","v":1534361,"vw":24.747291},{"c":24.81,"h":24.8199,"l":24.76,"n":1836,"o":24.78,"t":"2025-05-30T04:00:00Z","v":1572068,"vw":24.793215},{"c":24.68,"h":24.715,"l":24.65,"n":2233,"o":24.7,"t":"2025-06-02T04:00:00Z","v":1484200,"vw":24.673068},{"c":24.66,"h":24.715,"l":24.64,"n":3005,"o":24.69,"t":"2025-06-03T04:00:00Z","v":2217123,"vw":24.654937},{"c":24.78,"h":24.79,"l":24.7044,"n":1894,"o":24.71,"t":"2025-06-04T04:00:00Z","v":1339798,"vw":24.763609},{"c":24.71,"h":24.8,"l":24.7,"n":2234,"o":24.77,"t":"2025-06-05T04:00:00Z","v":3089593,"vw":24.762392},{"c":24.57,"h":24.6299,"l":24.56,"n":2008,"o":24.61,"t":"2025-06-06T04:00:00Z","v":1516628,"vw":24.598895},{"c":24.61,"h":24.63,"l":24.57,"n":1947,"o":24.57,"t":"2025-06-09T04:00:00Z","v":1097113,"vw":24.609873},{"c":24.63,"h":24.66,"l":24.6115,"n":2348,"o":24.66,"t":"2025-06-10T04:00:00Z","v":1715403,"vw":24.631076},{"c":24.71,"h":24.72,"l":24.66,"n":2499,"o":24.68,"t":"2025-06-11T04:00:00Z","v":1728817,"vw":24.693433},{"c":24.77,"h":24.785,"l":24.75,"n":1658,"o":24.77,"t":"2025-06-12T04:00:00Z","v":1694444,"vw":24.770541},{"c":24.73,"h":24.76,"l":24.68,"n":1988,"o":24.74,"t":"2025-06-13T04:00:00Z","v":1372249,"vw":24.708911},{"c":24.69,"h":24.74,"l":24.68,"n":1805,"o":24.71,"t":"2025-06-16T04:00:00Z","v":1142595,"vw":24.714412},{"c":24.75,"h":24.77,"l":24.7,"n":2037,"o":24.72,"t":"2025-06-17T04:00:00Z","v":985156,"vw":24.737284},{"c":24.78,"h":24.83,"l":24.7444,"n":1751,"o":24.78,"t":"2025-06-18T04:00:00Z","v":1149720,"vw":24.793524},{"c":24.8,"h":24.8199,"l":24.74,"n":1591,"o":24.75,"t":"2025-06-20T04:00:00Z","v":1028326,"vw":24.78194},{"c":24.86,"h":24.9199,"l":24.8312,"n":1948,"o":24.85,"t":"2025-06-23T04:00:00Z","v":1490119,"vw":24.883957},{"c":24.93,"h":24.94,"l":24.8411,"n":1852,"o":24.85,"t":"2025-06-24T04:00:00Z","v":1493147,"vw":24.910924},{"c":24.95,"h":24.95,"l":24.88,"n":1995,"o":24.9,"t":"2025-06-25T04:00:00Z","v":1017518,"vw":24.917822},{"c":25.01,"h":25.01,"l":24.96,"n":1777,"o":24.98,"t":"2025-06-26T04:00:00Z","v":1135884,"vw":24.986235},{"c":24.97,"h":25.01,"l":24.959,"n":1665,"o":24.96,"t":"2025-06-27T04:00:00Z","v":1317112,"vw":24.981233},{"c":25.03,"h":25.0387,"l":24.98,"n":2038,"o":25,"t":"2025-06-30T04:00:00Z","v":1573335,"vw":25.006299},{"c":24.9,"h":24.95,"l":24.87,"n":2550,"o":24.94,"t":"2025-07-01T04:00:00Z","v":1737084,"vw":24.89937},{"c":24.87,"h":24.89,"l":24.85,"n":2333,"o":24.87,"t":"2025-07-02T04:00:00Z","v":1606443,"vw":24.865375},{"c":24.81,"h":24.82,"l":24.78,"n":1962,"o":24.8,"t":"2025-07-03T04:00:00Z","v":1094767,"vw":24.805199},{"c":24.77,"h":24.79,"l":24.75,"n":1993,"o":24.79,"t":"2025-07-07T04:00:00Z","v":2716010,"vw":24.765249},{"c":24.74,"h":24.7485,"l":24.72,"n":2431,"o":24.72,"t":"2025-07-08T04:00:00Z","v":1627120,"vw":24.734237},{"c":24.82,"h":24.83,"l":24.765,"n":1627,"o":24.77,"t":"2025-07-09T04:00:00Z","v":1715625,"vw":24.794488},{"c":24.82,"h":24.82,"l":24.7801,"n":1720,"o":24.82,"t":"2025-07-10T04:00:00Z","v":1276869,"vw":24.801131},{"c":24.76,"h":24.77,"l":24.74,"n":1643,"o":24.77,"t":"2025-07-11T04:00:00Z","v":1343349,"vw":24.752793},{"c":24.76,"h":24.78,"l":24.73,"n":2438,"o":24.75,"t":"2025-07-14T04:00:00Z","v":1207248,"vw":24.748739},{"c":24.69,"h":24.77,"l":24.67,"n":2188,"o":24.77,"t":"2025-07-15T04:00:00Z","v":1322835,"vw":24.693012},{"c":24.75,"h":24.7599,"l":24.7001,"n":2496,"o":24.71,"t":"2025-07-16T04:00:00Z","v":2235746,"vw":24.730149},{"c":24.73,"h":24.77,"l":24.72,"n":2275,"o":24.75,"t":"2025-07-17T04:00:00Z","v":1608340,"vw":24.743297},{"c":24.79,"h":24.81,"l":24.78,"n":1825,"o":24.79,"t":"2025-07-18T04:00:00Z","v":1576241,"vw":24.79444},{"c":24.85,"h":24.8799,"l":24.84,"n":1846,"o":24.85,"t":"2025-07-21T04:00:00Z","v":1308958,"vw":24.862024},{"c":24.89,"h":24.91,"l":24.8601,"n":1746,"o":24.87,"t":"2025-07-22T04:00:00Z","v":1301572,"vw":24.894603},{"c":24.83,"h":24.87,"l":24.82,"n":1985,"o":24.85,"t":"2025-07-23T04:00:00Z","v":1303683,"vw":24.839883},{"c":24.81,"h":24.8199,"l":24.77,"n":1735,"o":24.77,"t":"2025-07-24T04:00:00Z","v":1430300,"vw":24.800976},{"c":24.84,"h":24.84,"l":24.7901,"n":1964,"o":24.81,"t":"2025-07-25T04:00:00Z","v":1226203,"vw":24.820638},{"c":24.8,"h":24.82,"l":24.8,"n":1799,"o":24.81,"t":"2025-07-28T04:00:00Z","v":1058122,"vw":24.80573},{"c":24.9,"h":24.91,"l":24.82,"n":2083,"o":24.82,"t":"2025-07-29T04:00:00Z","v":1705302,"vw":24.874548},{"c":24.84,"h":24.8985,"l":24.825,"n":2643,"o":24.84,"t":"2025-07-30T04:00:00Z","v":1921913,"vw":24.857497},{"c":24.84,"h":24.8899,"l":24.84,"n":2095,"o":24.85,"t":"2025-07-31T04:00:00Z","v":1193261,"vw":24.863574},{"c":24.99,"h":25.0084,"l":24.925,"n":3000,"o":24.93,"t":"2025-08-01T04:00:00Z","v":2730430,"vw":24.957853},{"c":25.01,"h":25.0299,"l":24.97,"n":2690,"o":25.02,"t":"2025-08-04T04:00:00Z","v":2968741,"vw":25.008879},{"c":24.99,"h":25.02,"l":24.98,"n":2820,"o":24.99,"t":"2025-08-05T04:00:00Z","v":2255719,"vw":25.003273},{"c":24.99,"h":25.0099,"l":24.93,"n":2549,"o":24.97,"t":"2025-08-06T04:00:00Z","v":1801514,"vw":24.977278},{"c":24.98,"h":25.01,"l":24.9617,"n":1993,"o":25,"t":"2025-08-07T04:00:00Z","v":1437036,"vw":24.988345},{"c":24.94,"h":24.96,"l":24.93,"n":1564,"o":24.96,"t":"2025-08-08T04:00:00Z","v":883591,"vw":24.938441},{"c":24.94,"h":24.96,"l":24.93,"n":1771,"o":24.95,"t":"2025-08-11T04:00:00Z","v":1864562,"vw":24.947217},{"c":24.94,"h":24.95,"l":24.91,"n":2328,"o":24.93,"t":"2025-08-12T04:00:00Z","v":1343954,"vw":24.93599},{"c":25.02,"h":25.03,"l":25,"n":1936,"o":25,"t":"2025-08-13T04:00:00Z","v":1594955,"vw":25.019054},{"c":24.95,"h":24.99,"l":24.9414,"n":1759,"o":24.98,"t":"2025-08-14T04:00:00Z","v":1090028,"vw":24.956709},{"c":24.92,"h":24.97,"l":24.92,"n":1717,"o":24.96,"t":"2025-08-15T04:00:00Z","v":1038366,"vw":24.938532},{"c":24.91,"h":24.95,"l":24.9001,"n":1761,"o":24.95,"t":"2025-08-18T04:00:00Z","v":1137216,"vw":24.920741},{"c":24.97,"h":24.97,"l":24.94,"n":1573,"o":24.95,"t":"2025-08-19T04:00:00Z","v":1236248,"vw":24.958163},{"c":24.99,"h":25.005,"l":24.9501,"n":3241,"o":24.96,"t":"2025-08-20T04:00:00Z","v":2605736,"vw":24.991168},{"c":24.92,"h":24.9699,"l":24.91,"n":2340,"o":24.96,"t":"2025-08-21T04:00:00Z","v":1432880,"vw":24.927191},{"c":25.05,"h":25.06,"l":24.95,"n":1977,"o":24.95,"t":"2025-08-22T04:00:00Z","v":2131023,"vw":25.035399},{"c":25.01,"h":25.03,"l":24.99,"n":1688,"o":25.01,"t":"2025-08-25T04:00:00Z","v":1297757,"vw":25.009108},{"c":25.07,"h":25.07,"l":25.0213,"n":1861,"o":25.04,"t":"2025-08-26T04:00:00Z","v":1414999,"vw":25.05067},{"c":25.11,"h":25.11,"l":25.0401,"n":1908,"o":25.06,"t":"2025-08-27T04:00:00Z","v":1491620,"vw":25.083399},{"c":25.12,"h":25.13,"l":25.09,"n":1769,"o":25.1,"t":"2025-08-28T04:00:00Z","v":1341744,"vw":25.119579},{"c":25.14,"h":25.15,"l":25.1101,"n":2134,"o":25.12,"t":"2025-08-29T04:00:00Z","v":1570782,"vw":25.130247},{"c":25,"h":25.02,"l":24.98,"n":2487,"o":24.99,"t":"2025-09-02T04:00:00Z","v":1917552,"vw":25.000012},{"c":25.06,"h":25.0899,"l":25,"n":1497,"o":25,"t":"2025-09-03T04:00:00Z","v":1241320,"vw":25.066733},{"c":25.13,"h":25.13,"l":25.0818,"n":2107,"o":25.11,"t":"2025-09-04T04:00:00Z","v":1782253,"vw":25.106909},{"c":25.22,"h":25.2699,"l":25.21,"n":2257,"o":25.25,"t":"2025-09-05T04:00:00Z","v":1449444,"vw":25.243232},{"c":25.26,"h":25.26,"l":25.23,"n":2047,"o":25.26,"t":"2025-09-08T04:00:00Z","v":1512527,"vw":25.245511},{"c":25.2,"h":25.27,"l":25.2,"n":2222,"o":25.25,"t":"2025-09-09T04:00:00Z","v":2100639,"vw":25.219893},{"c":25.24,"h":25.26,"l":25.23,"n":1686,"o":25.24,"t":"2025-09-10T04:00:00Z","v":1198426,"vw":25.24542},{"c":25.25,"h":25.3,"l":25.25,"n":1761,"o":25.27,"t":"2025-09-11T04:00:00Z","v":1412177,"vw":25.274325},{"c":25.21,"h":25.23,"l":25.1801,"n":2171,"o":25.23,"t":"2025-09-12T04:00:00Z","v":1509721,"vw":25.205619},{"c":25.23,"h":25.25,"l":25.23,"n":1806,"o":25.25,"t":"2025-09-15T04:00:00Z","v":1146153,"vw":25.244096},{"c":25.25,"h":25.2784,"l":25.2419,"n":2014,"o":25.25,"t":"2025-09-16T04:00:00Z","v":1538040,"vw":25.26226},{"c":25.2,"h":25.315,"l":25.195,"n":2742,"o":25.27,"t":"2025-09-17T04:00:00Z","v":2625130,"vw":25.242087},{"c":25.17,"h":25.19,"l":25.14,"n":2406,"o":25.16,"t":"2025-09-18T04:00:00Z","v":2308988,"vw":25.164864},{"c":25.16,"h":25.18,"l":25.1401,"n":2406,"o":25.16,"t":"2025-09-19T04:00:00Z","v":1354743,"vw":25.155182},{"c":25.13,"h":25.17,"l":25.13,"n":1790,"o":25.16,"t":"2025-09-22T04:00:00Z","v":1362761,"vw":25.14655},{"c":25.17,"h":25.18,"l":25.14,"n":2082,"o":25.15,"t":"2025-09-23T04:00:00Z","v":1764405,"vw":25.160518},{"c":25.13,"h":25.16,"l":25.13,"n":3036,"o":25.16,"t":"2025-09-24T04:00:00Z","v":1553660,"vw":25.140066},{"c":25.09,"h":25.1,"l":25.0501,"n":1832,"o":25.09,"t":"2025-09-25T04:00:00Z","v":1334590,"vw":25.074763},{"c":25.07,"h":25.1099,"l":25.06,"n":2050,"o":25.08,"t":"2025-09-26T04:00:00Z","v":2089280,"vw":25.074311},{"c":25.11,"h":25.13,"l":25.0915,"n":1832,"o":25.1,"t":"2025-09-29T04:00:00Z","v":1267255,"vw":25.122267},{"c":25.13,"h":25.17,"l":25.115,"n":2218,"o":25.14,"t":"2025-09-30T04:00:00Z","v":5594019,"vw":25.14533},{"c":25.12,"h":25.14,"l":25.082,"n":2143,"o":25.13,"t":"2025-10-01T04:00:00Z","v":2638568,"vw":25.109199},{"c":25.14,"h":25.14,"l":25.09,"n":2329,"o":25.1,"t":"2025-10-02T04:00:00Z","v":1974444,"vw":25.124664},{"c":25.1,"h":25.1388,"l":25.09,"n":1672,"o":25.12,"t":"2025-10-03T04:00:00Z","v":1317082,"vw":25.107171},{"c":25.06,"h":25.0884,"l":25.05,"n":2277,"o":25.06,"t":"2025-10-06T04:00:00Z","v":1642290,"vw":25.059338},{"c":25.1,"h":25.12,"l":25.06,"n":2415,"o":25.07,"t":"2025-10-07T04:00:00Z","v":1704202,"vw":25.097636},{"c":25.09,"h":25.1288,"l":25.08,"n":3202,"o":25.12,"t":"2025-10-08T04:00:00Z","v":2505459,"vw":25.09901},{"c":25.07,"h":25.09,"l":25.065,"n":2300,"o":25.08,"t":"2025-10-09T04:00:00Z","v":1926252,"vw":25.078434},{"c":25.2,"h":25.21,"l":25.1201,"n":2586,"o":25.14,"t":"2025-10-10T04:00:00Z","v":1751943,"vw":25.174451},{"c":25.22,"h":25.22,"l":25.17,"n":2323,"o":25.2,"t":"2025-10-13T04:00:00Z","v":2233670,"vw":25.201698},{"c":25.26,"h":25.26,"l":25.2101,"n":3451,"o":25.23,"t":"2025-10-14T04:00:00Z","v":2254493,"vw":25.231652},{"c":25.24,"h":25.27,"l":25.22,"n":2418,"o":25.25,"t":"2025-10-15T04:00:00Z","v":3456086,"vw":25.239197},{"c":25.33,"h":25.33,"l":25.2135,"n":2602,"o":25.22,"t":"2025-10-16T04:00:00Z","v":2757299,"vw":25.291237},{"c":25.29,"h":25.31,"l":25.27,"n":2774,"o":25.31,"t":"2025-10-17T04:00:00Z","v":2120537,"vw":25.283008},{"c":25.3,"h":25.31,"l":25.28,"n":2018,"o":25.3,"t":"2025-10-20T04:00:00Z","v":1508442,"vw":25.296871},{"c":25.34,"h":25.3499,"l":25.32,"n":1938,"o":25.34,"t":"2025-10-21T04:00:00Z","v":1417910,"vw":25.331662},{"c":25.33,"h":25.35,"l":25.31,"n":2404,"o":25.33,"t":"2025-10-22T04:00:00Z","v":1836141,"vw":25.328771},{"c":25.28,"h":25.31,"l":25.27,"n":1973,"o":25.31,"t":"2025-10-23T04:00:00Z","v":1656983,"vw":25.286694},{"c":25.3,"h":25.31,"l":25.2701,"n":1908,"o":25.31,"t":"2025-10-24T04:00:00Z","v":1677493,"vw":25.291974},{"c":25.29,"h":25.29,"l":25.2401,"n":2273,"o":25.27,"t":"2025-10-27T04:00:00Z","v":1660135,"vw":25.273057},{"c":25.3,"h":25.31,"l":25.2701,"n":1861,"o":25.28,"t":"2025-10-28T04:00:00Z","v":1549119,"vw":25.297597},{"c":25.17,"h":25.3,"l":25.17,"n":2218,"o":25.3,"t":"2025-10-29T04:00:00Z","v":2209337,"vw":25.249702},{"c":25.16,"h":25.195,"l":25.13,"n":2248,"o":25.13,"t":"2025-10-30T04:00:00Z","v":1723066,"vw":25.169026},{"c":25.19,"h":25.2,"l":25.17,"n":1942,"o":25.18,"t":"2025-10-31T04:00:00Z","v":2566963,"vw":25.182313},{"c":25.09,"h":25.105,"l":25.07,"n":2448,"o":25.08,"t":"2025-11-03T05:00:00Z","v":3321783,"vw":25.082793},{"c":25.12,"h":25.13,"l":25.1,"n":2637,"o":25.11,"t":"2025-11-04T05:00:00Z","v":1966271,"vw":25.116912},{"c":25.03,"h":25.09,"l":25.03,"n":1999,"o":25.09,"t":"2025-11-05T05:00:00Z","v":4317646,"vw":25.036973},{"c":25.14,"h":25.15,"l":25.1,"n":1902,"o":25.11,"t":"2025-11-06T05:00:00Z","v":1578655,"vw":25.130327},{"c":25.14,"h":25.18,"l":25.115,"n":2017,"o":25.12,"t":"2025-11-07T05:00:00Z","v":1751925,"vw":25.157619},{"c":25.11,"h":25.1395,"l":25.11,"n":2085,"o":25.12,"t":"2025-11-10T05:00:00Z","v":1416947,"vw":25.119439},{"c":25.17,"h":25.18,"l":25.1401,"n":2323,"o":25.16,"t":"2025-11-11T05:00:00Z","v":2249246,"vw":25.166674},{"c":25.18,"h":25.19,"l":25.1501,"n":2243,"o":25.17,"t":"2025-11-12T05:00:00Z","v":1702678,"vw":25.174517},{"c":25.13,"h":25.1582,"l":25.12,"n":2043,"o":25.13,"t":"2025-11-13T05:00:00Z","v":1706255,"vw":25.138124},{"c":25.11,"h":25.1875,"l":25.09,"n":2192,"o":25.18,"t":"2025-11-14T05:00:00Z","v":1516704,"vw":25.123561},{"c":25.11,"h":25.13,"l":25.1,"n":3119,"o":25.12,"t":"2025-11-17T05:00:00Z","v":1840316,"vw":25.119635},{"c":25.16,"h":25.195,"l":25.13,"n":2484,"o":25.18,"t":"2025-11-18T05:00:00Z","v":2185491,"vw":25.150504},{"c":25.14,"h":25.18,"l":25.13,"n":4298,"o":25.18,"t":"2025-11-19T05:00:00Z","v":2020282,"vw":25.159084},{"c":25.19,"h":25.2099,"l":25.15,"n":2393,"o":25.17,"t":"2025-11-20T05:00:00Z","v":1928820,"vw":25.183251},{"c":25.25,"h":25.26,"l":25.2101,"n":2598,"o":25.25,"t":"2025-11-21T05:00:00Z","v":2946079,"vw":25.240052},{"c":25.27,"h":25.28,"l":25.24,"n":2253,"o":25.27,"t":"2025-11-24T05:00:00Z","v":1518937,"vw":25.265458},{"c":25.31,"h":25.3399,"l":25.28,"n":2053,"o":25.28,"t":"2025-11-25T05:00:00Z","v":1661669,"vw":25.316471},{"c":25.325,"h":25.33,"l":25.2711,"n":1695,"o":25.3,"t":"2025-11-26T05:00:00Z","v":1253420,"vw":25.313472},{"c":25.3,"h":25.33,"l":25.2844,"n":1309,"o":25.33,"t":"2025-11-28T05:00:00Z","v":1674172,"vw":25.301488},{"c":25.14,"h":25.17,"l":25.13,"n":2268,"o":25.16,"t":"2025-12-01T05:00:00Z","v":2248004,"vw":25.147688},{"c":25.16,"h":25.1699,"l":25.13,"n":2654,"o":25.14,"t":"2025-12-02T05:00:00Z","v":1387549,"vw":25.149363},{"c":25.2,"h":25.2094,"l":25.1642,"n":2362,"o":25.2,"t":"2025-12-03T05:00:00Z","v":1428638,"vw":25.188747},{"c":25.14,"h":25.17,"l":25.13,"n":2193,"o":25.17,"t":"2025-12-04T05:00:00Z","v":1431290,"vw":25.145694},{"c":25.11,"h":25.15,"l":25.0901,"n":3288,"o":25.15,"t":"2025-12-05T05:00:00Z","v":6959039,"vw":25.120142},{"c":25.07,"h":25.0985,"l":25.0306,"n":2140,"o":25.09,"t":"2025-12-08T05:00:00Z","v":1524046,"vw":25.059295},{"c":25.04,"h":25.09,"l":25.03,"n":1830,"o":25.09,"t":"2025-12-09T05:00:00Z","v":1326153,"vw":25.052684},{"c":25.11,"h":25.11,"l":25.02,"n":3263,"o":25.03,"t":"2025-12-10T05:00:00Z","v":2321594,"vw":25.061022},{"c":25.11,"h":25.16,"l":25.1,"n":2119,"o":25.15,"t":"2025-12-11T05:00:00Z","v":1523233,"vw":25.134226},{"c":25.08,"h":25.09,"l":25.07,"n":2488,"o":25.08,"t":"2025-12-12T05:00:00Z","v":1563970,"vw":25.079832},{"c":25.11,"h":25.1399,"l":25.09,"n":2124,"o":25.11,"t":"2025-12-15T05:00:00Z","v":1671556,"vw":25.103729},{"c":25.14,"h":25.16,"l":25.092,"n":2836,"o":25.1,"t":"2025-12-16T05:00:00Z","v":3855413,"vw":25.137529},{"c":25.15,"h":25.15,"l":25.12,"n":2690,"o":25.12,"t":"2025-12-17T05:00:00Z","v":2115922,"vw":25.135587},{"c":25.19,"h":25.2099,"l":25.1601,"n":2450,"o":25.19,"t":"2025-12-18T05:00:00Z","v":1445323,"vw":25.184657},{"c":25.08,"h":25.1,"l":25.07,"n":2395,"o":25.09,"t":"2025-12-19T05:00:00Z","v":1859289,"vw":25.08131},{"c":25.05,"h":25.07,"l":25.04,"n":2920,"o":25.07,"t":"2025-12-22T05:00:00Z","v":1740498,"vw":25.056071},{"c":25.04,"h":25.05,"l":25,"n":2998,"o":25.01,"t":"2025-12-23T05:00:00Z","v":1617013,"vw":25.031266},{"c":25.08,"h":25.08,"l":25.05,"n":1545,"o":25.06,"t":"2025-12-24T05:00:00Z","v":1251274,"vw":25.061389},{"c":25.11,"h":25.12,"l":25.09,"n":2367,"o":25.12,"t":"2025-12-26T05:00:00Z","v":1751930,"vw":25.101686},{"c":25.14,"h":25.14,"l":25.1101,"n":2459,"o":25.12,"t":"2025-12-29T05:00:00Z","v":1667404,"vw":25.130895},{"c":25.13,"h":25.14,"l":25.11,"n":2333,"o":25.12,"t":"2025-12-30T05:00:00Z","v":1661545,"vw":25.129502},{"c":25.08,"h":25.1299,"l":25.07,"n":1771,"o":25.11,"t":"2025-12-31T05:00:00Z","v":1297922,"vw":25.102203},{"c":25.07,"h":25.1,"l":25.06,"n":3158,"o":25.09,"t":"2026-01-02T05:00:00Z","v":2110918,"vw":25.076108},{"c":25.11,"h":25.12,"l":25.08,"n":3614,"o":25.09,"t":"2026-01-05T05:00:00Z","v":4235427,"vw":25.108725},{"c":25.1,"h":25.11,"l":25.0701,"n":2355,"o":25.1,"t":"2026-01-06T05:00:00Z","v":1807678,"vw":25.093754},{"c":25.13,"h":25.15,"l":25.11,"n":2534,"o":25.15,"t":"2026-01-07T05:00:00Z","v":2320608,"vw":25.134713},{"c":25.08,"h":25.11,"l":25.08,"n":1895,"o":25.09,"t":"2026-01-08T05:00:00Z","v":1427758,"vw":25.092062},{"c":25.08,"h":25.1099,"l":25.06,"n":2689,"o":25.07,"t":"2026-01-09T05:00:00Z","v":2846913,"vw":25.081549},{"c":25.07,"h":25.09,"l":25.0502,"n":2712,"o":25.07,"t":"2026-01-12T05:00:00Z","v":2243251,"vw":25.072397},{"c":25.1,"h":25.115,"l":25.07,"n":2336,"o":25.1,"t":"2026-01-13T05:00:00Z","v":2092511,"vw":25.091962},{"c":25.13,"h":25.14,"l":25.1,"n":2266,"o":25.1,"t":"2026-01-14T05:00:00Z","v":2447453,"vw":25.133005},{"c":25.08,"h":25.12,"l":25.07,"n":2549,"o":25.11,"t":"2026-01-15T05:00:00Z","v":2403060,"vw":25.088628},{"c":25.02,"h":25.08,"l":25.01,"n":2918,"o":25.06,"t":"2026-01-16T05:00:00Z","v":2818750,"vw":25.032878},{"c":24.97,"h":25,"l":24.961,"n":3234,"o":24.98,"t":"2026-01-20T05:00:00Z","v":2176437,"vw":24.983747},{"c":25.02,"h":25.02,"l":24.97,"n":2573,"o":24.99,"t":"2026-01-21T05:00:00Z","v":2375300,"vw":24.993783},{"c":25,"h":25.01,"l":24.97,"n":2968,"o":24.98,"t":"2026-01-22T05:00:00Z","v":2345926,"vw":24.989814},{"c":25.03,"h":25.03,"l":24.99,"n":3513,"o":25.01,"t":"2026-01-23T05:00:00Z","v":2079790,"vw":25.010663},{"c":25.04,"h":25.06,"l":25.03,"n":3376,"o":25.04,"t":"2026-01-26T05:00:00Z","v":2990414,"vw":25.047271},{"c":25.03,"h":25.07,"l":25.03,"n":2649,"o":25.05,"t":"2026-01-27T05:00:00Z","v":1993042,"vw":25.048238},{"c":25.03,"h":25.04,"l":25,"n":2433,"o":25.04,"t":"2026-01-28T05:00:00Z","v":2496989,"vw":25.018157},{"c":25.05,"h":25.07,"l":25.02,"n":2317,"o":25.02,"t":"2026-01-29T05:00:00Z","v":1738191,"vw":25.055143},{"c":25.07,"h":25.08,"l":25.0521,"n":2632,"o":25.07,"t":"2026-01-30T05:00:00Z","v":3469840,"vw":25.066458},{"c":24.94,"h":24.99,"l":24.9301,"n":3243,"o":24.99,"t":"2026-02-02T05:00:00Z","v":3606771,"vw":24.950527},{"c":24.96,"h":24.96,"l":24.92,"n":2724,"o":24.93,"t":"2026-02-03T05:00:00Z","v":2854484,"vw":24.939393},{"c":24.96,"h":24.9716,"l":24.93,"n":2233,"o":24.94,"t":"2026-02-04T05:00:00Z","v":2189098,"vw":24.95843},{"c":25.07,"h":25.07,"l":25,"n":2853,"o":25.02,"t":"2026-02-05T05:00:00Z","v":2268833,"vw":25.038287},{"c":25.05,"h":25.08,"l":25.03,"n":3825,"o":25.08,"t":"2026-02-06T05:00:00Z","v":2032031,"vw":25.049367},{"c":25.07,"h":25.08,"l":25.04,"n":2578,"o":25.05,"t":"2026-02-09T05:00:00Z","v":1791986,"vw":25.066049},{"c":25.14,"h":25.15,"l":25.12,"n":2550,"o":25.12,"t":"2026-02-10T05:00:00Z","v":1731305,"vw":25.133938},{"c":25.09,"h":25.12,"l":25.06,"n":2345,"o":25.06,"t":"2026-02-11T05:00:00Z","v":1956907,"vw":25.09282},{"c":25.19,"h":25.19,"l":25.1,"n":2614,"o":25.1,"t":"2026-02-12T05:00:00Z","v":2674542,"vw":25.164094},{"c":25.27,"h":25.27,"l":25.23,"n":2333,"o":25.24,"t":"2026-02-13T05:00:00Z","v":2067247,"vw":25.253737},{"c":25.26,"h":25.28,"l":25.24,"n":4261,"o":25.26,"t":"2026-02-17T05:00:00Z","v":2839153,"vw":25.255418},{"c":25.22,"h":25.23,"l":25.21,"n":4508,"o":25.22,"t":"2026-02-18T05:00:00Z","v":2946156,"vw":25.220024},{"c":25.22,"h":25.24,"l":25.2,"n":3349,"o":25.21,"t":"2026-02-19T05:00:00Z","v":2802088,"vw":25.2199},{"c":25.24,"h":25.24,"l":25.2,"n":1944,"o":25.24,"t":"2026-02-20T05:00:00Z","v":1550997,"vw":25.226373},{"c":25.31,"h":25.32,"l":25.25,"n":3905,"o":25.26,"t":"2026-02-23T05:00:00Z","v":3636621,"vw":25.302349},{"c":25.3,"h":25.31,"l":25.28,"n":1868,"o":25.3,"t":"2026-02-24T05:00:00Z","v":1527974,"vw":25.297941},{"c":25.28,"h":25.2999,"l":25.26,"n":1999,"o":25.26,"t":"2026-02-25T05:00:00Z","v":2023003,"vw":25.28167},{"c":25.32,"h":25.33,"l":25.29,"n":2535,"o":25.29,"t":"2026-02-26T05:00:00Z","v":2322565,"vw":25.314571},{"c":25.4,"h":25.42,"l":25.38,"n":2236,"o":25.39,"t":"2026-02-27T05:00:00Z","v":1965887,"vw":25.396679},{"c":25.22,"h":25.27,"l":25.18,"n":3073,"o":25.27,"t":"2026-03-02T05:00:00Z","v":2842180,"vw":25.205599},{"c":25.2,"h":25.22,"l":25.12,"n":3073,"o":25.12,"t":"2026-03-03T05:00:00Z","v":2968768,"vw":25.186457},{"c":25.14,"h":25.19,"l":25.14,"n":2550,"o":25.19,"t":"2026-03-04T05:00:00Z","v":1927132,"vw":25.170784},{"c":25.09,"h":25.11,"l":25.07,"n":2510,"o":25.09,"t":"2026-03-05T05:00:00Z","v":1849009,"vw":25.087373},{"c":25.1,"h":25.15,"l":25.0401,"n":3234,"o":25.05,"t":"2026-03-06T05:00:00Z","v":3174447,"vw":25.110291},{"c":25.14,"h":25.15,"l":25.0515,"n":3069,"o":25.08,"t":"2026-03-09T04:00:00Z","v":3185365,"vw":25.105331},{"c":25.1,"h":25.155,"l":25.09,"n":2419,"o":25.14,"t":"2026-03-10T04:00:00Z","v":2366683,"vw":25.131011},{"c":25.03,"h":25.07,"l":25.015,"n":2546,"o":25.07,"t":"2026-03-11T04:00:00Z","v":3128790,"vw":25.035454},{"c":24.95,"h":25.01,"l":24.92,"n":5254,"o":24.99,"t":"2026-03-12T04:00:00Z","v":5450585,"vw":24.957083},{"c":24.94,"h":25,"l":24.93,"n":2607,"o":24.98,"t":"2026-03-13T04:00:00Z","v":2337544,"vw":24.946379},{"c":25.01,"h":25.03,"l":24.9835,"n":2653,"o":25.01,"t":"2026-03-16T04:00:00Z","v":2232671,"vw":25.006324},{"c":25.04,"h":25.07,"l":25.04,"n":2312,"o":25.04,"t":"2026-03-17T04:00:00Z","v":1795724,"vw":25.051544},{"c":24.95,"h":25.03,"l":24.95,"n":2866,"o":25.02,"t":"2026-03-18T04:00:00Z","v":2509333,"vw":24.99845},{"c":24.95,"h":24.97,"l":24.88,"n":2889,"o":24.88,"t":"2026-03-19T04:00:00Z","v":3164254,"vw":24.914865},{"c":24.79,"h":24.86,"l":24.77,"n":3243,"o":24.86,"t":"2026-03-20T04:00:00Z","v":3663201,"vw":24.805463},{"c":24.86,"h":24.8975,"l":24.789,"n":3389,"o":24.8,"t":"2026-03-23T04:00:00Z","v":3959971,"vw":24.839888},{"c":24.78,"h":24.8203,"l":24.735,"n":3331,"o":24.77,"t":"2026-03-24T04:00:00Z","v":3743292,"vw":24.780488},{"c":24.86,"h":24.88,"l":24.8207,"n":2535,"o":24.85,"t":"2026-03-25T04:00:00Z","v":2453988,"vw":24.856374},{"c":24.72,"h":24.825,"l":24.71,"n":2893,"o":24.8,"t":"2026-03-26T04:00:00Z","v":4149405,"vw":24.751073},{"c":24.76,"h":24.775,"l":24.69,"n":3273,"o":24.69,"t":"2026-03-27T04:00:00Z","v":3683278,"vw":24.747403},{"c":24.86,"h":24.89,"l":24.8407,"n":2977,"o":24.85,"t":"2026-03-30T04:00:00Z","v":3666548,"vw":24.872215},{"c":24.91,"h":24.9599,"l":24.89,"n":3712,"o":24.92,"t":"2026-03-31T04:00:00Z","v":3321033,"vw":24.915455},{"c":24.81,"h":24.8599,"l":24.8,"n":3144,"o":24.81,"t":"2026-04-01T04:00:00Z","v":6175172,"vw":24.8246},{"c":24.85,"h":24.875,"l":24.805,"n":4612,"o":24.81,"t":"2026-04-02T04:00:00Z","v":3527372,"vw":24.845264},{"c":24.8,"h":24.8299,"l":24.77,"n":3094,"o":24.8,"t":"2026-04-06T04:00:00Z","v":2479120,"vw":24.803526},{"c":24.84,"h":24.855,"l":24.75,"n":3260,"o":24.8,"t":"2026-04-07T04:00:00Z","v":2722000,"vw":24.797866},{"c":24.88,"h":24.94,"l":24.87,"n":2530,"o":24.94,"t":"2026-04-08T04:00:00Z","v":2436045,"vw":24.902668},{"c":24.9,"h":24.93,"l":24.85,"n":3062,"o":24.87,"t":"2026-04-09T04:00:00Z","v":2180022,"vw":24.893899},{"c":24.87,"h":24.9,"l":24.8501,"n":2454,"o":24.88,"t":"2026-04-10T04:00:00Z","v":2453137,"vw":24.871328},{"c":24.9,"h":24.91,"l":24.8401,"n":2238,"o":24.86,"t":"2026-04-13T04:00:00Z","v":1866019,"vw":24.87014},{"c":24.97,"h":24.97,"l":24.89,"n":2530,"o":24.9,"t":"2026-04-14T04:00:00Z","v":3717050,"vw":24.936428},{"c":24.93,"h":24.95,"l":24.9005,"n":2669,"o":24.95,"t":"2026-04-15T04:00:00Z","v":2067897,"vw":24.923546},{"c":24.91,"h":24.95,"l":24.89,"n":2167,"o":24.94,"t":"2026-04-16T04:00:00Z","v":1733791,"vw":24.913812},{"c":25.01,"h":25.0299,"l":24.98,"n":3669,"o":25,"t":"2026-04-17T04:00:00Z","v":3302332,"vw":25.005246},{"c":24.98,"h":25,"l":24.96,"n":2354,"o":24.99,"t":"2026-04-20T04:00:00Z","v":2087459,"vw":24.983218},{"c":24.9,"h":24.96,"l":24.9,"n":2846,"o":24.95,"t":"2026-04-21T04:00:00Z","v":2309206,"vw":24.929079},{"c":24.91,"h":24.95,"l":24.91,"n":2246,"o":24.94,"t":"2026-04-22T04:00:00Z","v":1378908,"vw":24.927177},{"c":24.89,"h":24.94,"l":24.85,"n":2159,"o":24.92,"t":"2026-04-23T04:00:00Z","v":2280320,"vw":24.901235},{"c":24.92,"h":24.94,"l":24.86,"n":2587,"o":24.87,"t":"2026-04-24T04:00:00Z","v":1867729,"vw":24.919311},{"c":24.9,"h":24.9299,"l":24.8813,"n":2291,"o":24.91,"t":"2026-04-27T04:00:00Z","v":1549702,"vw":24.90177},{"c":24.86,"h":24.8751,"l":24.84,"n":2454,"o":24.87,"t":"2026-04-28T04:00:00Z","v":1817668,"vw":24.861272},{"c":24.77,"h":24.83,"l":24.7501,"n":2765,"o":24.83,"t":"2026-04-29T04:00:00Z","v":2095989,"vw":24.798033},{"c":24.81,"h":24.84,"l":24.8,"n":2299,"o":24.82,"t":"2026-04-30T04:00:00Z","v":1942646,"vw":24.820177},{"c":24.74,"h":24.8099,"l":24.73,"n":3028,"o":24.75,"t":"2026-05-01T04:00:00Z","v":5318724,"vw":24.761421},{"c":24.69,"h":24.73,"l":24.6428,"n":4394,"o":24.71,"t":"2026-05-04T04:00:00Z","v":3526751,"vw":24.675948},{"c":24.71,"h":24.73,"l":24.7,"n":2497,"o":24.7,"t":"2026-05-05T04:00:00Z","v":2023718,"vw":24.71304},{"c":24.8,"h":24.8099,"l":24.77,"n":3437,"o":24.78,"t":"2026-05-06T04:00:00Z","v":2899831,"vw":24.793606},{"c":24.74,"h":24.84,"l":24.7301,"n":2852,"o":24.84,"t":"2026-05-07T04:00:00Z","v":2993320,"vw":24.780231},{"c":24.79,"h":24.82,"l":24.78,"n":2199,"o":24.8,"t":"2026-05-08T04:00:00Z","v":1729671,"vw":24.79491},{"c":24.72,"h":24.7797,"l":24.72,"n":2417,"o":24.76,"t":"2026-05-11T04:00:00Z","v":2298471,"vw":24.749949},{"c":24.66,"h":24.6882,"l":24.66,"n":3501,"o":24.68,"t":"2026-05-12T04:00:00Z","v":6361940,"vw":24.677406},{"c":24.68,"h":24.68,"l":24.63,"n":2712,"o":24.66,"t":"2026-05-13T04:00:00Z","v":2372399,"vw":24.657307},{"c":24.66,"h":24.715,"l":24.65,"n":2440,"o":24.71,"t":"2026-05-14T04:00:00Z","v":2119411,"vw":24.688785},{"c":24.53,"h":24.56,"l":24.52,"n":3117,"o":24.55,"t":"2026-05-15T04:00:00Z","v":3053594,"vw":24.534384},{"c":24.52,"h":24.57,"l":24.49,"n":3743,"o":24.54,"t":"2026-05-18T04:00:00Z","v":3522755,"vw":24.521021},{"c":24.46,"h":24.4874,"l":24.4201,"n":3121,"o":24.46,"t":"2026-05-19T04:00:00Z","v":4970885,"vw":24.451039},{"c":24.57,"h":24.585,"l":24.46,"n":3446,"o":24.46,"t":"2026-05-20T04:00:00Z","v":3976467,"vw":24.543577},{"c":24.58,"h":24.5899,"l":24.48,"n":3984,"o":24.51,"t":"2026-05-21T04:00:00Z","v":3622594,"vw":24.531773},{"c":24.57,"h":24.61,"l":24.53,"n":3257,"o":24.61,"t":"2026-05-22T04:00:00Z","v":3527837,"vw":24.558853},{"c":24.65,"h":24.66,"l":24.6102,"n":5363,"o":24.66,"t":"2026-05-26T04:00:00Z","v":3438208,"vw":24.636024},{"c":24.66,"h":24.69,"l":24.65,"n":2884,"o":24.66,"t":"2026-05-27T04:00:00Z","v":2579069,"vw":24.665911},{"c":24.7,"h":24.72,"l":24.65,"n":4238,"o":24.66,"t":"2026-05-28T04:00:00Z","v":2749635,"vw":24.687548},{"c":24.71,"h":24.74,"l":24.7,"n":2582,"o":24.72,"t":"2026-05-29T04:00:00Z","v":2278992,"vw":24.719777},{"c":24.61,"h":24.61,"l":24.53,"n":3042,"o":24.542,"t":"2026-06-01T04:00:00Z","v":4335885,"vw":24.576136},{"c":24.61,"h":24.63,"l":24.5998,"n":3394,"o":24.63,"t":"2026-06-02T04:00:00Z","v":2546096,"vw":24.609318},{"c":24.57,"h":24.59,"l":24.545,"n":2607,"o":24.57,"t":"2026-06-03T04:00:00Z","v":1835210,"vw":24.564266},{"c":24.59,"h":24.63,"l":24.59,"n":4227,"o":24.62,"t":"2026-06-04T04:00:00Z","v":3005349,"vw":24.601649},{"c":24.5,"h":24.52,"l":24.48,"n":3999,"o":24.52,"t":"2026-06-05T04:00:00Z","v":2976808,"vw":24.499831},{"c":24.49,"h":24.54,"l":24.48,"n":3170,"o":24.52,"t":"2026-06-08T04:00:00Z","v":2618198,"vw":24.498426},{"c":24.52,"h":24.5499,"l":24.5,"n":2942,"o":24.52,"t":"2026-06-09T04:00:00Z","v":2362612,"vw":24.523169},{"c":24.51,"h":24.55,"l":24.5001,"n":3051,"o":24.55,"t":"2026-06-10T04:00:00Z","v":2701558,"vw":24.528794},{"c":24.64,"h":24.6499,"l":24.52,"n":3293,"o":24.53,"t":"2026-06-11T04:00:00Z","v":4172151,"vw":24.576259},{"c":24.61,"h":24.63,"l":24.5701,"n":4273,"o":24.61,"t":"2026-06-12T04:00:00Z","v":4109585,"vw":24.604703},{"c":24.64,"h":24.6699,"l":24.62,"n":3723,"o":24.65,"t":"2026-06-15T04:00:00Z","v":2109826,"vw":24.636999},{"c":24.67,"h":24.69,"l":24.64,"n":3810,"o":24.64,"t":"2026-06-16T04:00:00Z","v":2291818,"vw":24.673085},{"c":24.54,"h":24.68,"l":24.54,"n":5104,"o":24.67,"t":"2026-06-17T04:00:00Z","v":12223103,"vw":24.650763},{"c":24.61,"h":24.656,"l":24.6,"n":2745,"o":24.61,"t":"2026-06-18T04:00:00Z","v":2639702,"vw":24.630317},{"c":24.55,"h":24.5799,"l":24.54,"n":2885,"o":24.56,"t":"2026-06-22T04:00:00Z","v":2059114,"vw":24.552817},{"c":24.57,"h":24.6,"l":24.57,"n":3121,"o":24.58,"t":"2026-06-23T04:00:00Z","v":3144695,"vw":24.589418},{"c":24.69,"h":24.69,"l":24.64,"n":3473,"o":24.64,"t":"2026-06-24T04:00:00Z","v":3161611,"vw":24.674958},{"c":24.69,"h":24.74,"l":24.69,"n":2730,"o":24.71,"t":"2026-06-25T04:00:00Z","v":2138890,"vw":24.715077},{"c":24.75,"h":24.76,"l":24.7199,"n":2973,"o":24.72,"t":"2026-06-26T04:00:00Z","v":3975908,"vw":24.745165},{"c":24.74,"h":24.75,"l":24.72,"n":3015,"o":24.74,"t":"2026-06-29T04:00:00Z","v":2257481,"vw":24.7372},{"c":24.66,"h":24.72,"l":24.66,"n":3378,"o":24.72,"t":"2026-06-30T04:00:00Z","v":2820349,"vw":24.691143},{"c":24.55,"h":24.59,"l":24.54,"n":4180,"o":24.56,"t":"2026-07-01T04:00:00Z","v":3901805,"vw":24.564339},{"c":24.59,"h":24.62,"l":24.56,"n":3694,"o":24.57,"t":"2026-07-02T04:00:00Z","v":2611117,"vw":24.579541},{"c":24.59,"h":24.6,"l":24.57,"n":2653,"o":24.59,"t":"2026-07-06T04:00:00Z","v":1776711,"vw":24.583733},{"c":24.51,"h":24.57,"l":24.51,"n":3745,"o":24.57,"t":"2026-07-07T04:00:00Z","v":1688956,"vw":24.545671},{"c":24.48,"h":24.49,"l":24.4401,"n":3566,"o":24.48,"t":"2026-07-08T04:00:00Z","v":3028818,"vw":24.462339},{"c":24.52,"h":24.54,"l":24.49,"n":2539,"o":24.49,"t":"2026-07-09T04:00:00Z","v":1534232,"vw":24.519585},{"c":24.5,"h":24.53,"l":24.49,"n":2756,"o":24.52,"t":"2026-07-10T04:00:00Z","v":1845318,"vw":24.508177},{"c":24.44,"h":24.48,"l":24.42,"n":3275,"o":24.48,"t":"2026-07-13T04:00:00Z","v":1993085,"vw":24.443017},{"c":24.49,"h":24.535,"l":24.47,"n":3415,"o":24.5,"t":"2026-07-14T04:00:00Z","v":4828999,"vw":24.490576},{"c":24.55,"h":24.56,"l":24.51,"n":3333,"o":24.52,"t":"2026-07-15T04:00:00Z","v":5636289,"vw":24.544816},{"c":24.53,"h":24.54,"l":24.5001,"n":3128,"o":24.51,"t":"2026-07-16T04:00:00Z","v":1889856,"vw":24.521619},{"c":24.55,"h":24.6,"l":24.54,"n":3225,"o":24.57,"t":"2026-07-17T04:00:00Z","v":2584473,"vw":24.55529},{"c":24.5,"h":24.53,"l":24.47,"n":2759,"o":24.53,"t":"2026-07-20T04:00:00Z","v":1473043,"vw":24.497391},{"c":24.44,"h":24.4699,"l":24.44,"n":3126,"o":24.46,"t":"2026-07-21T04:00:00Z","v":1604521,"vw":24.452531},{"c":24.4,"h":24.4499,"l":24.4,"n":2328,"o":24.44,"t":"2026-07-22T04:00:00Z","v":2071937,"vw":24.417852},{"c":24.35,"h":24.37,"l":24.34,"n":3011,"o":24.34,"t":"2026-07-23T04:00:00Z","v":3223089,"vw":24.356527},{"c":24.4,"h":24.4299,"l":24.375,"n":3440,"o":24.38,"t":"2026-07-24T04:00:00Z","v":2506123,"vw":24.405462},{"c":24.43,"h":24.4499,"l":24.41,"n":2344,"o":24.42,"t":"2026-07-27T04:00:00Z","v":1837633,"vw":24.42975},{"c":24.49,"h":24.51,"l":24.45,"n":2421,"o":24.45,"t":"2026-07-28T04:00:00Z","v":2175374,"vw":24.490902},{"c":24.45,"h":24.4998,"l":24.42,"n":3487,"o":24.45,"t":"2026-07-29T04:00:00Z","v":2828674,"vw":24.455028},{"c":24.46,"h":24.48,"l":24.4404,"n":4390,"o":24.46,"t":"2026-07-30T04:00:00Z","v":1958835,"vw":24.461522},{"c":24.41,"h":24.415,"l":24.37,"n":5048,"o":24.41,"t":"2026-07-31T04:00:00Z","v":2913102,"vw":24.383141},{"c":24.36,"h":24.36,"l":24.3327,"n":10541,"o":24.35,"t":"2026-08-03T04:00:00Z","v":5166426,"vw":24.350416},{"c":24.43,"h":24.45,"l":24.4104,"n":8374,"o":24.43,"t":"2026-08-04T04:00:00Z","v":2826123,"vw":24.433541},{"c":24.45,"h":24.46,"l":24.41,"n":5927,"o":24.43,"t":"2026-08-05T04:00:00Z","v":1721789,"vw":24.438795},{"c":24.39,"h":24.4299,"l":24.37,"n":5881,"o":24.42,"t":"2026-08-06T04:00:00Z","v":1531182,"vw":24.391057},{"c":24.43,"h":24.46,"l":24.41,"n":6650,"o":24.46,"t":"2026-08-07T04:00:00Z","v":1933341,"vw":24.427693},{"c":24.37,"h":24.4,"l":24.36,"n":7576,"o":24.39,"t":"2026-08-10T04:00:00Z","v":1816760,"vw":24.371325},{"c":24.39,"h":24.4101,"l":24.38,"n":5113,"o":24.4,"t":"2026-08-11T04:00:00Z","v":1660538,"vw":24.390968},{"c":24.41,"h":24.445,"l":24.4,"n":8225,"o":24.44,"t":"2026-08-12T04:00:00Z","v":2431485,"vw":24.421233},{"c":24.47,"h":24.51,"l":24.4606,"n":3975,"o":24.48,"t":"2026-08-13T04:00:00Z","v":1802824,"vw":24.478434},{"c":24.44,"h":24.49,"l":24.43,"n":4322,"o":24.47,"t":"2026-08-14T04:00:00Z","v":2319086,"vw":24.444575},{"c":24.41,"h":24.44,"l":24.4,"n":4092,"o":24.42,"t":"2026-08-17T04:00:00Z","v":2708151,"vw":24.416984},{"c":24.43,"h":24.4396,"l":24.38,"n":2790,"o":24.4,"t":"2026-08-18T04:00:00Z","v":1809137,"vw":24.422822},{"c":24.48,"h":24.49,"l":24.43,"n":3604,"o":24.48,"t":"2026-08-19T04:00:00Z","v":2028627,"vw":24.457514},{"c":24.42,"h":24.44,"l":24.4001,"n":2758,"o":24.41,"t":"2026-08-20T04:00:00Z","v":1558088,"vw":24.419109},{"c":24.38,"h":24.42,"l":24.38,"n":2771,"o":24.42,"t":"2026-08-21T04:00:00Z","v":1924624,"vw":24.390973},{"c":24.42,"h":24.43,"l":24.4,"n":3021,"o":24.4,"t":"2026-08-24T04:00:00Z","v":2235296,"vw":24.41747},{"c":24.51,"h":24.51,"l":24.46,"n":2555,"o":24.46,"t":"2026-08-25T04:00:00Z","v":1893223,"vw":24.481212},{"c":24.46,"h":24.47,"l":24.44,"n":2633,"o":24.46,"t":"2026-08-26T04:00:00Z","v":1606465,"vw":24.455715},{"c":24.45,"h":24.4799,"l":24.43,"n":2585,"o":24.46,"t":"2026-08-27T04:00:00Z","v":5647328,"vw":24.456428},{"c":24.35,"h":24.48,"l":24.35,"n":3161,"o":24.44,"t":"2026-08-28T04:00:00Z","v":1986331,"vw":24.379682},{"c":24.34,"h":24.35,"l":24.3207,"n":2992,"o":24.34,"t":"2026-08-31T04:00:00Z","v":1713777,"vw":24.338702},{"c":24.2,"h":24.2594,"l":24.2,"n":3686,"o":24.23,"t":"2026-09-01T04:00:00Z","v":5049026,"vw":24.215539},{"c":24.22,"h":24.23,"l":24.2,"n":4951,"o":24.22,"t":"2026-09-02T04:00:00Z","v":3963632,"vw":24.212623},{"c":24.25,"h":24.29,"l":24.245,"n":3488,"o":24.28,"t":"2026-09-03T04:00:00Z","v":2533686,"vw":24.270593},{"c":24.24,"h":24.26,"l":24.23,"n":3255,"o":24.23,"t":"2026-09-04T04:00:00Z","v":2215028,"vw":24.24432},{"c":24.21,"h":24.25,"l":24.2,"n":3237,"o":24.24,"t":"2026-09-08T04:00:00Z","v":2590184,"vw":24.224009},{"c":24.17,"h":24.22,"l":24.155,"n":4339,"o":24.2,"t":"2026-09-09T04:00:00Z","v":3995950,"vw":24.179144},{"c":24.03,"h":24.08,"l":24.0101,"n":4302,"o":24.08,"t":"2026-09-10T04:00:00Z","v":5620192,"vw":24.038004},{"c":23.98,"h":24.06,"l":23.98,"n":3326,"o":24.04,"t":"2026-09-11T04:00:00Z","v":4151116,"vw":24.008317},{"c":23.97,"h":24.0299,"l":23.9327,"n":3120,"o":23.965,"t":"2026-09-14T04:00:00Z","v":2678075,"vw":23.991153},{"c":23.96,"h":23.97,"l":23.94,"n":3631,"o":23.96,"t":"2026-09-15T04:00:00Z","v":4756324,"vw":23.949084},{"c":23.91,"h":24.04,"l":23.91,"n":4450,"o":23.98,"t":"2026-09-16T04:00:00Z","v":3332317,"vw":23.98416},{"c":24,"h":24.01,"l":23.98,"n":3256,"o":24,"t":"2026-09-17T04:00:00Z","v":3634935,"vw":23.995575},{"c":23.93,"h":23.95,"l":23.92,"n":3000,"o":23.95,"t":"2026-09-18T04:00:00Z","v":3272329,"vw":23.934581},{"c":23.98,"h":23.99,"l":23.96,"n":3101,"o":23.97,"t":"2026-09-21T04:00:00Z","v":2749449,"vw":23.969964},{"c":23.99,"h":24,"l":23.94,"n":4380,"o":23.98,"t":"2026-09-22T04:00:00Z","v":2840282,"vw":23.966843},{"c":23.81,"h":23.95,"l":23.76,"n":3832,"o":23.94,"t":"2026-09-23T04:00:00Z","v":7917579,"vw":23.795488},{"c":23.74,"h":23.8399,"l":23.73,"n":3475,"o":23.83,"t":"2026-09-24T04:00:00Z","v":2954906,"vw":23.773025},{"c":23.8,"h":23.81,"l":23.7201,"n":3399,"o":23.76,"t":"2026-09-25T04:00:00Z","v":3497464,"vw":23.762044},{"c":23.72,"h":23.755,"l":23.68,"n":3452,"o":23.71,"t":"2026-09-28T04:00:00Z","v":3867274,"vw":23.718899},{"c":23.73,"h":23.73,"l":23.67,"n":3500,"o":23.71,"t":"2026-09-29T04:00:00Z","v":6078868,"vw":23.689384},{"c":23.7,"h":23.76,"l":23.68,"n":4118,"o":23.75,"t":"2026-09-30T04:00:00Z","v":3477308,"vw":23.698788},{"c":23.69,"h":23.7377,"l":23.5719,"n":4049,"o":23.6,"t":"2026-10-01T04:00:00Z","v":5809944,"vw":23.684202},{"c":23.64,"h":23.7565,"l":23.6232,"n":4380,"o":23.75,"t":"2026-10-02T04:00:00Z","v":5457016,"vw":23.659797},{"c":23.64,"h":23.66,"l":23.5901,"n":4512,"o":23.63,"t":"2026-10-05T04:00:00Z","v":5531626,"vw":23.612663},{"c":23.68,"h":23.7099,"l":23.65,"n":5203,"o":23.67,"t":"2026-10-06T04:00:00Z","v":3535328,"vw":23.682696},{"c":23.69,"h":23.73,"l":23.6,"n":4123,"o":23.61,"t":"2026-10-07T04:00:00Z","v":6031320,"vw":23.682814},{"c":23.74,"h":23.7471,"l":23.64,"n":4173,"o":23.66,"t":"2026-10-08T04:00:00Z","v":3369011,"vw":23.702885},{"c":23.71,"h":23.73,"l":23.6801,"n":3399,"o":23.71,"t":"2026-10-09T04:00:00Z","v":3069980,"vw":23.711137},{"c":23.71,"h":23.72,"l":23.695,"n":3570,"o":23.7,"t":"2026-10-12T04:00:00Z","v":10717753,"vw":23.709688},{"c":23.74,"h":23.7599,"l":23.7124,"n":4056,"o":23.75,"t":"2026-10-13T04:00:00Z","v":6103856,"vw":23.734227},{"c":23.75,"h":23.7799,"l":23.62,"n":3816,"o":23.63,"t":"2026-10-14T04:00:00Z","v":2828501,"vw":23.722143},{"c":23.86,"h":23.94,"l":23.8523,"n":3618,"o":23.91,"t":"2026-10-15T04:00:00Z","v":2870169,"vw":23.881685},{"c":23.9,"h":23.92,"l":23.83,"n":4109,"o":23.84,"t":"2026-10-16T04:00:00Z","v":5402151,"vw":23.87649},{"c":23.84,"h":23.89,"l":23.82,"n":3502,"o":23.88,"t":"2026-10-19T04:00:00Z","v":2662600,"vw":23.844969},{"c":23.86,"h":23.905,"l":23.83,"n":4570,"o":23.86,"t":"2026-10-20T04:00:00Z","v":2577323,"vw":23.857297},{"c":23.84,"h":23.895,"l":23.8,"n":3529,"o":23.88,"t":"2026-10-21T04:00:00Z","v":7679671,"vw":23.858371},{"c":24.04,"h":24.07,"l":23.925,"n":13912,"o":23.94,"t":"2026-10-22T04:00:00Z","v":3233842,"vw":24.015751}],"volatilityBars":[{"c":24.03,"h":24.23,"l":24.03,"n":3,"o":24.23,"t":"2026-09-22T08:00:00Z","v":1000,"vw":24.184436},{"c":23.9605,"h":24,"l":23.9605,"n":3,"o":24,"t":"2026-09-22T11:00:00Z","v":759,"vw":23.989526},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-22T11:15:00Z","v":7100,"vw":24},{"c":23.9999,"h":23.9999,"l":23.9999,"n":1,"o":23.9999,"t":"2026-09-22T13:00:00Z","v":1000,"vw":23.9999},{"c":23.9934,"h":23.995,"l":23.98,"n":166,"o":23.98,"t":"2026-09-22T13:30:00Z","v":141823,"vw":23.985206},{"c":23.9879,"h":23.9902,"l":23.98,"n":53,"o":23.9901,"t":"2026-09-22T13:45:00Z","v":35451,"vw":23.985536},{"c":23.985,"h":23.99,"l":23.983,"n":74,"o":23.985,"t":"2026-09-22T14:00:00Z","v":38279,"vw":23.985839},{"c":23.985,"h":23.99,"l":23.98,"n":97,"o":23.9899,"t":"2026-09-22T14:15:00Z","v":34010,"vw":23.988432},{"c":23.9762,"h":23.995,"l":23.975,"n":190,"o":23.9832,"t":"2026-09-22T14:30:00Z","v":56688,"vw":23.987204},{"c":23.9799,"h":23.98,"l":23.9714,"n":70,"o":23.975,"t":"2026-09-22T14:45:00Z","v":31490,"vw":23.977788},{"c":23.99,"h":23.99,"l":23.973,"n":74,"o":23.974,"t":"2026-09-22T15:00:00Z","v":47422,"vw":23.980505},{"c":23.975,"h":23.9899,"l":23.9733,"n":96,"o":23.9801,"t":"2026-09-22T15:15:00Z","v":47356,"vw":23.977542},{"c":23.955,"h":23.9755,"l":23.953,"n":91,"o":23.9755,"t":"2026-09-22T15:30:00Z","v":60661,"vw":23.964023},{"c":23.96,"h":23.96,"l":23.95,"n":45,"o":23.955,"t":"2026-09-22T15:45:00Z","v":14115,"vw":23.954473},{"c":23.9561,"h":23.96,"l":23.95,"n":29,"o":23.9599,"t":"2026-09-22T16:00:00Z","v":29665,"vw":23.955731},{"c":23.9557,"h":23.96,"l":23.95,"n":98,"o":23.955,"t":"2026-09-22T16:15:00Z","v":88585,"vw":23.95354},{"c":23.9542,"h":23.96,"l":23.95,"n":32,"o":23.955,"t":"2026-09-22T16:30:00Z","v":368012,"vw":23.950878},{"c":23.9537,"h":23.967,"l":23.9501,"n":99,"o":23.955,"t":"2026-09-22T16:45:00Z","v":48668,"vw":23.960762},{"c":23.945,"h":23.9588,"l":23.945,"n":84,"o":23.9556,"t":"2026-09-22T17:00:00Z","v":31433,"vw":23.950317},{"c":23.955,"h":23.96,"l":23.94,"n":277,"o":23.945,"t":"2026-09-22T17:15:00Z","v":380191,"vw":23.95555},{"c":23.9528,"h":23.9596,"l":23.95,"n":81,"o":23.955,"t":"2026-09-22T17:30:00Z","v":272531,"vw":23.95494},{"c":23.9796,"h":23.98,"l":23.9524,"n":164,"o":23.9599,"t":"2026-09-22T17:45:00Z","v":96804,"vw":23.971592},{"c":23.98,"h":23.9871,"l":23.97,"n":99,"o":23.975,"t":"2026-09-22T18:00:00Z","v":59433,"vw":23.978682},{"c":23.975,"h":23.9862,"l":23.97,"n":126,"o":23.985,"t":"2026-09-22T18:15:00Z","v":84164,"vw":23.977247},{"c":23.965,"h":23.975,"l":23.96,"n":92,"o":23.975,"t":"2026-09-22T18:30:00Z","v":102988,"vw":23.965991},{"c":23.9639,"h":23.9699,"l":23.96,"n":74,"o":23.9631,"t":"2026-09-22T18:45:00Z","v":74722,"vw":23.963563},{"c":23.97,"h":23.97,"l":23.96,"n":106,"o":23.9601,"t":"2026-09-22T19:00:00Z","v":80421,"vw":23.966387},{"c":23.98,"h":23.98,"l":23.9601,"n":1113,"o":23.9698,"t":"2026-09-22T19:15:00Z","v":262902,"vw":23.969899},{"c":23.9833,"h":24,"l":23.9701,"n":497,"o":23.975,"t":"2026-09-22T19:30:00Z","v":185891,"vw":23.989388},{"c":23.98,"h":23.99,"l":23.98,"n":230,"o":23.985,"t":"2026-09-22T19:45:00Z","v":151235,"vw":23.983638},{"c":23.985,"h":23.99,"l":23.985,"n":6,"o":23.99,"t":"2026-09-22T20:00:00Z","v":2103,"vw":23.987143},{"c":24.02,"h":24.04,"l":24.02,"n":3,"o":24.04,"t":"2026-09-22T23:30:00Z","v":268,"vw":24.032481},{"c":24.05,"h":24.24,"l":24.05,"n":3,"o":24.24,"t":"2026-09-23T08:00:00Z","v":4168,"vw":24.230321},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-09-23T12:15:00Z","v":3601,"vw":23.94},{"c":23.945,"h":23.945,"l":23.945,"n":1,"o":23.945,"t":"2026-09-23T12:30:00Z","v":3600,"vw":23.945},{"c":23.945,"h":23.945,"l":23.945,"n":1,"o":23.945,"t":"2026-09-23T12:45:00Z","v":3600,"vw":23.945},{"c":23.935,"h":23.935,"l":23.935,"n":1,"o":23.935,"t":"2026-09-23T13:00:00Z","v":3600,"vw":23.935},{"c":23.935,"h":23.935,"l":23.935,"n":1,"o":23.935,"t":"2026-09-23T13:15:00Z","v":3600,"vw":23.935},{"c":23.93,"h":23.95,"l":23.93,"n":128,"o":23.94,"t":"2026-09-23T13:30:00Z","v":74758,"vw":23.940327},{"c":23.875,"h":23.925,"l":23.8701,"n":155,"o":23.925,"t":"2026-09-23T13:45:00Z","v":42132,"vw":23.902617},{"c":23.865,"h":23.8862,"l":23.8629,"n":119,"o":23.88,"t":"2026-09-23T14:00:00Z","v":45199,"vw":23.873077},{"c":23.8524,"h":23.87,"l":23.8502,"n":124,"o":23.865,"t":"2026-09-23T14:15:00Z","v":49702,"vw":23.860529},{"c":23.8429,"h":23.86,"l":23.8429,"n":127,"o":23.8591,"t":"2026-09-23T14:30:00Z","v":118747,"vw":23.854308},{"c":23.8601,"h":23.8664,"l":23.8401,"n":169,"o":23.85,"t":"2026-09-23T14:45:00Z","v":100874,"vw":23.854306},{"c":23.855,"h":23.8601,"l":23.8424,"n":92,"o":23.8601,"t":"2026-09-23T15:00:00Z","v":46805,"vw":23.852995},{"c":23.835,"h":23.86,"l":23.835,"n":145,"o":23.855,"t":"2026-09-23T15:15:00Z","v":89218,"vw":23.847045},{"c":23.8376,"h":23.845,"l":23.8301,"n":115,"o":23.84,"t":"2026-09-23T15:30:00Z","v":249762,"vw":23.8387},{"c":23.8305,"h":23.84,"l":23.83,"n":72,"o":23.8331,"t":"2026-09-23T15:45:00Z","v":194825,"vw":23.837805},{"c":23.8228,"h":23.8399,"l":23.8228,"n":103,"o":23.835,"t":"2026-09-23T16:00:00Z","v":169467,"vw":23.835753},{"c":23.82,"h":23.83,"l":23.8114,"n":81,"o":23.8269,"t":"2026-09-23T16:15:00Z","v":150285,"vw":23.821329},{"c":23.81,"h":23.8199,"l":23.81,"n":101,"o":23.815,"t":"2026-09-23T16:30:00Z","v":45817,"vw":23.812583},{"c":23.795,"h":23.81,"l":23.7934,"n":165,"o":23.81,"t":"2026-09-23T16:45:00Z","v":299117,"vw":23.803497},{"c":23.775,"h":23.82,"l":23.7619,"n":204,"o":23.8,"t":"2026-09-23T17:00:00Z","v":173409,"vw":23.788299},{"c":23.775,"h":23.7762,"l":23.76,"n":136,"o":23.775,"t":"2026-09-23T17:15:00Z","v":150784,"vw":23.769565},{"c":23.7899,"h":23.7899,"l":23.7614,"n":141,"o":23.7771,"t":"2026-09-23T17:30:00Z","v":114049,"vw":23.771539},{"c":23.785,"h":23.79,"l":23.7824,"n":85,"o":23.787,"t":"2026-09-23T17:45:00Z","v":35242,"vw":23.788565},{"c":23.785,"h":23.79,"l":23.7801,"n":98,"o":23.785,"t":"2026-09-23T18:00:00Z","v":40658,"vw":23.787677},{"c":23.785,"h":23.79,"l":23.78,"n":60,"o":23.785,"t":"2026-09-23T18:15:00Z","v":46482,"vw":23.785815},{"c":23.7824,"h":23.79,"l":23.78,"n":79,"o":23.785,"t":"2026-09-23T18:30:00Z","v":31057,"vw":23.785857},{"c":23.795,"h":23.8,"l":23.7738,"n":272,"o":23.78,"t":"2026-09-23T18:45:00Z","v":4951943,"vw":23.781512},{"c":23.7999,"h":23.8,"l":23.7901,"n":203,"o":23.795,"t":"2026-09-23T19:00:00Z","v":126977,"vw":23.796781},{"c":23.7969,"h":23.7997,"l":23.79,"n":89,"o":23.7951,"t":"2026-09-23T19:15:00Z","v":46761,"vw":23.794217},{"c":23.7936,"h":23.8,"l":23.7924,"n":109,"o":23.8,"t":"2026-09-23T19:30:00Z","v":126270,"vw":23.798231},{"c":23.81,"h":23.81,"l":23.7901,"n":269,"o":23.8,"t":"2026-09-23T19:45:00Z","v":145037,"vw":23.799499},{"c":23.81,"h":23.81,"l":23.81,"n":7,"o":23.81,"t":"2026-09-23T20:00:00Z","v":224675,"vw":23.81},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-09-23T20:45:00Z","v":500,"vw":23.79},{"c":23.8,"h":23.81,"l":23.8,"n":2,"o":23.81,"t":"2026-09-23T21:45:00Z","v":383,"vw":23.805483},{"c":23.8387,"h":23.89,"l":23.8,"n":3,"o":23.8,"t":"2026-09-23T23:15:00Z","v":300,"vw":23.8429},{"c":23.8423,"h":23.8423,"l":23.8,"n":4,"o":23.81,"t":"2026-09-23T23:30:00Z","v":400,"vw":23.82275},{"c":23.8001,"h":23.89,"l":23.8,"n":8,"o":23.8,"t":"2026-09-23T23:45:00Z","v":800,"vw":23.828625},{"c":23.7748,"h":23.7748,"l":23.7748,"n":3,"o":23.7748,"t":"2026-09-24T11:00:00Z","v":407,"vw":23.7748},{"c":23.795,"h":23.795,"l":23.795,"n":1,"o":23.795,"t":"2026-09-24T11:45:00Z","v":1400,"vw":23.795},{"c":23.81,"h":23.81,"l":23.81,"n":15,"o":23.81,"t":"2026-09-24T12:15:00Z","v":5500,"vw":23.81},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-09-24T12:30:00Z","v":100,"vw":23.81},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-09-24T13:15:00Z","v":9300,"vw":23.83},{"c":23.835,"h":23.8397,"l":23.82,"n":124,"o":23.83,"t":"2026-09-24T13:30:00Z","v":111236,"vw":23.830029},{"c":23.825,"h":23.8399,"l":23.8205,"n":54,"o":23.835,"t":"2026-09-24T13:45:00Z","v":32783,"vw":23.832258},{"c":23.825,"h":23.835,"l":23.8226,"n":142,"o":23.8259,"t":"2026-09-24T14:00:00Z","v":43517,"vw":23.828153},{"c":23.8199,"h":23.827,"l":23.8101,"n":131,"o":23.825,"t":"2026-09-24T14:15:00Z","v":73407,"vw":23.821846},{"c":23.795,"h":23.8161,"l":23.795,"n":112,"o":23.815,"t":"2026-09-24T14:30:00Z","v":77752,"vw":23.808685},{"c":23.78,"h":23.7999,"l":23.78,"n":109,"o":23.7999,"t":"2026-09-24T14:45:00Z","v":60218,"vw":23.789496},{"c":23.765,"h":23.78,"l":23.7599,"n":115,"o":23.78,"t":"2026-09-24T15:00:00Z","v":94843,"vw":23.766562},{"c":23.7534,"h":23.77,"l":23.7534,"n":77,"o":23.7601,"t":"2026-09-24T15:15:00Z","v":53936,"vw":23.763767},{"c":23.765,"h":23.7699,"l":23.75,"n":96,"o":23.75,"t":"2026-09-24T15:30:00Z","v":52767,"vw":23.755534},{"c":23.7577,"h":23.77,"l":23.75,"n":80,"o":23.765,"t":"2026-09-24T15:45:00Z","v":51317,"vw":23.760049},{"c":23.76,"h":23.76,"l":23.75,"n":74,"o":23.755,"t":"2026-09-24T16:00:00Z","v":72482,"vw":23.755729},{"c":23.7875,"h":23.8099,"l":23.76,"n":198,"o":23.76,"t":"2026-09-24T16:15:00Z","v":235007,"vw":23.784857},{"c":23.79,"h":23.8,"l":23.7824,"n":97,"o":23.7829,"t":"2026-09-24T16:30:00Z","v":89850,"vw":23.790501},{"c":23.7722,"h":23.79,"l":23.7722,"n":107,"o":23.785,"t":"2026-09-24T16:45:00Z","v":50915,"vw":23.782709},{"c":23.78,"h":23.8,"l":23.77,"n":175,"o":23.78,"t":"2026-09-24T17:00:00Z","v":114594,"vw":23.783332},{"c":23.7682,"h":23.78,"l":23.7601,"n":106,"o":23.7799,"t":"2026-09-24T17:15:00Z","v":228102,"vw":23.769321},{"c":23.765,"h":23.78,"l":23.7601,"n":209,"o":23.7699,"t":"2026-09-24T17:30:00Z","v":549728,"vw":23.765722},{"c":23.765,"h":23.77,"l":23.7602,"n":112,"o":23.77,"t":"2026-09-24T17:45:00Z","v":45116,"vw":23.766046},{"c":23.77,"h":23.77,"l":23.7401,"n":165,"o":23.7665,"t":"2026-09-24T18:00:00Z","v":120783,"vw":23.752144},{"c":23.7774,"h":23.7799,"l":23.7601,"n":93,"o":23.77,"t":"2026-09-24T18:15:00Z","v":55309,"vw":23.771654},{"c":23.77,"h":23.7799,"l":23.7601,"n":127,"o":23.7731,"t":"2026-09-24T18:30:00Z","v":132429,"vw":23.774212},{"c":23.77,"h":23.78,"l":23.77,"n":100,"o":23.775,"t":"2026-09-24T18:45:00Z","v":117895,"vw":23.776795},{"c":23.745,"h":23.77,"l":23.7429,"n":99,"o":23.765,"t":"2026-09-24T19:00:00Z","v":83356,"vw":23.75878},{"c":23.7464,"h":23.75,"l":23.74,"n":104,"o":23.7467,"t":"2026-09-24T19:15:00Z","v":91603,"vw":23.746654},{"c":23.7461,"h":23.7499,"l":23.74,"n":181,"o":23.745,"t":"2026-09-24T19:30:00Z","v":80704,"vw":23.74276},{"c":23.73,"h":23.7499,"l":23.73,"n":250,"o":23.74,"t":"2026-09-24T19:45:00Z","v":201911,"vw":23.740096},{"c":23.715,"h":23.74,"l":23.715,"n":14,"o":23.74,"t":"2026-09-24T20:00:00Z","v":12753,"vw":23.734037},{"c":23.715,"h":23.715,"l":23.715,"n":1,"o":23.715,"t":"2026-09-24T20:30:00Z","v":600,"vw":23.715},{"c":23.5768,"h":23.5768,"l":23.5768,"n":1,"o":23.5768,"t":"2026-09-24T21:30:00Z","v":166,"vw":23.5768},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-25T08:45:00Z","v":189,"vw":23.8},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-09-25T11:00:00Z","v":4000,"vw":23.8},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-09-25T11:30:00Z","v":4300,"vw":23.76},{"c":23.765,"h":23.765,"l":23.765,"n":1,"o":23.765,"t":"2026-09-25T12:15:00Z","v":1100,"vw":23.765},{"c":23.77,"h":23.77,"l":23.765,"n":2,"o":23.765,"t":"2026-09-25T12:45:00Z","v":1200,"vw":23.765417},{"c":23.755,"h":23.755,"l":23.755,"n":1,"o":23.755,"t":"2026-09-25T13:15:00Z","v":1100,"vw":23.755},{"c":23.7576,"h":23.77,"l":23.755,"n":155,"o":23.76,"t":"2026-09-25T13:30:00Z","v":110534,"vw":23.760858},{"c":23.7599,"h":23.77,"l":23.75,"n":115,"o":23.75,"t":"2026-09-25T13:45:00Z","v":51391,"vw":23.760362},{"c":23.75,"h":23.75,"l":23.7321,"n":152,"o":23.75,"t":"2026-09-25T14:00:00Z","v":81568,"vw":23.743316},{"c":23.74,"h":23.7499,"l":23.7301,"n":136,"o":23.7499,"t":"2026-09-25T14:15:00Z","v":43048,"vw":23.736525},{"c":23.725,"h":23.7399,"l":23.7201,"n":99,"o":23.735,"t":"2026-09-25T14:30:00Z","v":49932,"vw":23.731072},{"c":23.75,"h":23.75,"l":23.725,"n":93,"o":23.725,"t":"2026-09-25T14:45:00Z","v":57405,"vw":23.736133},{"c":23.7465,"h":23.75,"l":23.7401,"n":117,"o":23.7499,"t":"2026-09-25T15:00:00Z","v":30821,"vw":23.748145},{"c":23.745,"h":23.75,"l":23.735,"n":124,"o":23.7471,"t":"2026-09-25T15:15:00Z","v":122965,"vw":23.741092},{"c":23.7539,"h":23.7662,"l":23.75,"n":93,"o":23.75,"t":"2026-09-25T15:30:00Z","v":84071,"vw":23.757946},{"c":23.7799,"h":23.7799,"l":23.745,"n":99,"o":23.755,"t":"2026-09-25T15:45:00Z","v":83224,"vw":23.756769},{"c":23.795,"h":23.805,"l":23.78,"n":113,"o":23.78,"t":"2026-09-25T16:00:00Z","v":112423,"vw":23.793831},{"c":23.785,"h":23.7999,"l":23.771,"n":103,"o":23.7999,"t":"2026-09-25T16:15:00Z","v":85551,"vw":23.787606},{"c":23.7732,"h":23.79,"l":23.7701,"n":104,"o":23.79,"t":"2026-09-25T16:30:00Z","v":80725,"vw":23.781036},{"c":23.7699,"h":23.7799,"l":23.7629,"n":114,"o":23.7724,"t":"2026-09-25T16:45:00Z","v":81201,"vw":23.771162},{"c":23.7699,"h":23.7776,"l":23.76,"n":82,"o":23.7699,"t":"2026-09-25T17:00:00Z","v":65704,"vw":23.769848},{"c":23.7585,"h":23.7699,"l":23.755,"n":64,"o":23.7632,"t":"2026-09-25T17:15:00Z","v":31848,"vw":23.762602},{"c":23.765,"h":23.7664,"l":23.75,"n":121,"o":23.755,"t":"2026-09-25T17:30:00Z","v":209828,"vw":23.758865},{"c":23.755,"h":23.765,"l":23.75,"n":352,"o":23.765,"t":"2026-09-25T17:45:00Z","v":1057106,"vw":23.751905},{"c":23.755,"h":23.76,"l":23.75,"n":131,"o":23.76,"t":"2026-09-25T18:00:00Z","v":443925,"vw":23.759528},{"c":23.755,"h":23.76,"l":23.75,"n":76,"o":23.755,"t":"2026-09-25T18:15:00Z","v":41853,"vw":23.755399},{"c":23.765,"h":23.77,"l":23.75,"n":93,"o":23.755,"t":"2026-09-25T18:30:00Z","v":63424,"vw":23.763212},{"c":23.7801,"h":23.7869,"l":23.7601,"n":140,"o":23.7601,"t":"2026-09-25T18:45:00Z","v":94478,"vw":23.774508},{"c":23.8,"h":23.8,"l":23.78,"n":138,"o":23.785,"t":"2026-09-25T19:00:00Z","v":74878,"vw":23.790644},{"c":23.8,"h":23.8099,"l":23.8,"n":87,"o":23.8001,"t":"2026-09-25T19:15:00Z","v":88499,"vw":23.802998},{"c":23.805,"h":23.81,"l":23.7902,"n":141,"o":23.8,"t":"2026-09-25T19:30:00Z","v":73754,"vw":23.79989},{"c":23.81,"h":23.81,"l":23.8,"n":124,"o":23.81,"t":"2026-09-25T19:45:00Z","v":43613,"vw":23.806567},{"c":23.8,"h":23.8,"l":23.8,"n":6,"o":23.8,"t":"2026-09-25T20:00:00Z","v":57063,"vw":23.8},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-09-25T20:15:00Z","v":1200,"vw":23.8},{"c":23.795,"h":23.795,"l":23.795,"n":1,"o":23.795,"t":"2026-09-25T20:30:00Z","v":800,"vw":23.795},{"c":24,"h":24,"l":23.7684,"n":12,"o":23.7684,"t":"2026-09-25T21:30:00Z","v":1507,"vw":23.859945},{"c":23.8,"h":23.8,"l":23.79,"n":11,"o":23.79,"t":"2026-09-28T11:00:00Z","v":4111,"vw":23.7995},{"c":23.75,"h":23.75,"l":23.7311,"n":2,"o":23.7311,"t":"2026-09-28T12:00:00Z","v":1200,"vw":23.748425},{"c":23.75,"h":23.75,"l":23.74,"n":2,"o":23.74,"t":"2026-09-28T12:45:00Z","v":1200,"vw":23.740833},{"c":23.73,"h":23.74,"l":23.73,"n":17,"o":23.74,"t":"2026-09-28T13:00:00Z","v":14700,"vw":23.731565},{"c":23.715,"h":23.73,"l":23.715,"n":4,"o":23.725,"t":"2026-09-28T13:15:00Z","v":9701,"vw":23.721134},{"c":23.735,"h":23.7399,"l":23.71,"n":217,"o":23.71,"t":"2026-09-28T13:30:00Z","v":213897,"vw":23.720727},{"c":23.745,"h":23.7499,"l":23.7328,"n":89,"o":23.74,"t":"2026-09-28T13:45:00Z","v":60407,"vw":23.740793},{"c":23.7288,"h":23.7499,"l":23.725,"n":60,"o":23.745,"t":"2026-09-28T14:00:00Z","v":56267,"vw":23.732345},{"c":23.7299,"h":23.73,"l":23.72,"n":101,"o":23.725,"t":"2026-09-28T14:15:00Z","v":41079,"vw":23.725407},{"c":23.705,"h":23.7299,"l":23.7001,"n":149,"o":23.725,"t":"2026-09-28T14:30:00Z","v":41174,"vw":23.721966},{"c":23.685,"h":23.705,"l":23.685,"n":86,"o":23.705,"t":"2026-09-28T14:45:00Z","v":25799,"vw":23.696428},{"c":23.7,"h":23.7,"l":23.68,"n":152,"o":23.6866,"t":"2026-09-28T15:00:00Z","v":116735,"vw":23.687812},{"c":23.695,"h":23.7,"l":23.6901,"n":45,"o":23.7,"t":"2026-09-28T15:15:00Z","v":33600,"vw":23.696179},{"c":23.685,"h":23.6997,"l":23.6801,"n":160,"o":23.6928,"t":"2026-09-28T15:30:00Z","v":110973,"vw":23.69259},{"c":23.6801,"h":23.69,"l":23.6801,"n":72,"o":23.685,"t":"2026-09-28T15:45:00Z","v":25474,"vw":23.685868},{"c":23.6934,"h":23.7,"l":23.685,"n":84,"o":23.685,"t":"2026-09-28T16:00:00Z","v":45347,"vw":23.692541},{"c":23.75,"h":23.755,"l":23.69,"n":183,"o":23.6962,"t":"2026-09-28T16:15:00Z","v":333787,"vw":23.717259},{"c":23.715,"h":23.7401,"l":23.71,"n":136,"o":23.74,"t":"2026-09-28T16:30:00Z","v":106135,"vw":23.723396},{"c":23.715,"h":23.7199,"l":23.7031,"n":86,"o":23.713,"t":"2026-09-28T16:45:00Z","v":81152,"vw":23.711291},{"c":23.74,"h":23.74,"l":23.71,"n":93,"o":23.715,"t":"2026-09-28T17:00:00Z","v":102536,"vw":23.722796},{"c":23.7224,"h":23.75,"l":23.7201,"n":62,"o":23.74,"t":"2026-09-28T17:15:00Z","v":36986,"vw":23.733563},{"c":23.725,"h":23.73,"l":23.72,"n":97,"o":23.7272,"t":"2026-09-28T17:30:00Z","v":1018007,"vw":23.725011},{"c":23.7301,"h":23.74,"l":23.72,"n":156,"o":23.725,"t":"2026-09-28T17:45:00Z","v":595614,"vw":23.723555},{"c":23.735,"h":23.74,"l":23.73,"n":93,"o":23.73,"t":"2026-09-28T18:00:00Z","v":27316,"vw":23.736275},{"c":23.715,"h":23.73,"l":23.715,"n":73,"o":23.73,"t":"2026-09-28T18:15:00Z","v":21417,"vw":23.723393},{"c":23.7185,"h":23.72,"l":23.71,"n":141,"o":23.715,"t":"2026-09-28T18:30:00Z","v":86388,"vw":23.716621},{"c":23.7133,"h":23.725,"l":23.711,"n":119,"o":23.7133,"t":"2026-09-28T18:45:00Z","v":96770,"vw":23.716734},{"c":23.7007,"h":23.72,"l":23.7,"n":183,"o":23.715,"t":"2026-09-28T19:00:00Z","v":171364,"vw":23.711904},{"c":23.715,"h":23.7199,"l":23.7,"n":176,"o":23.705,"t":"2026-09-28T19:15:00Z","v":85733,"vw":23.707565},{"c":23.72,"h":23.72,"l":23.71,"n":182,"o":23.715,"t":"2026-09-28T19:30:00Z","v":143775,"vw":23.714584},{"c":23.72,"h":23.73,"l":23.7101,"n":182,"o":23.715,"t":"2026-09-28T19:45:00Z","v":119829,"vw":23.722322},{"c":23.72,"h":23.72,"l":23.72,"n":5,"o":23.72,"t":"2026-09-28T20:00:00Z","v":19772,"vw":23.72},{"c":23.6865,"h":23.6865,"l":23.6865,"n":1,"o":23.6865,"t":"2026-09-28T21:15:00Z","v":100,"vw":23.6865},{"c":23.69,"h":23.72,"l":23.69,"n":5,"o":23.72,"t":"2026-09-29T11:00:00Z","v":220,"vw":23.703825},{"c":23.745,"h":23.745,"l":23.745,"n":4,"o":23.745,"t":"2026-09-29T11:45:00Z","v":1625,"vw":23.745},{"c":23.735,"h":23.735,"l":23.735,"n":1,"o":23.735,"t":"2026-09-29T12:45:00Z","v":200,"vw":23.735},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-09-29T13:00:00Z","v":100,"vw":23.73},{"c":23.685,"h":23.72,"l":23.685,"n":150,"o":23.71,"t":"2026-09-29T13:30:00Z","v":95072,"vw":23.708806},{"c":23.7,"h":23.7087,"l":23.685,"n":84,"o":23.685,"t":"2026-09-29T13:45:00Z","v":155812,"vw":23.696076},{"c":23.7101,"h":23.72,"l":23.7014,"n":80,"o":23.71,"t":"2026-09-29T14:00:00Z","v":50738,"vw":23.708964},{"c":23.7187,"h":23.72,"l":23.7031,"n":56,"o":23.705,"t":"2026-09-29T14:15:00Z","v":53715,"vw":23.71272},{"c":23.7082,"h":23.7199,"l":23.7001,"n":96,"o":23.7159,"t":"2026-09-29T14:30:00Z","v":73388,"vw":23.710324},{"c":23.6999,"h":23.71,"l":23.695,"n":102,"o":23.705,"t":"2026-09-29T14:45:00Z","v":63237,"vw":23.703985},{"c":23.695,"h":23.7,"l":23.69,"n":98,"o":23.6902,"t":"2026-09-29T15:00:00Z","v":56636,"vw":23.697377},{"c":23.675,"h":23.6999,"l":23.6701,"n":158,"o":23.695,"t":"2026-09-29T15:15:00Z","v":157792,"vw":23.680568},{"c":23.675,"h":23.695,"l":23.6723,"n":137,"o":23.6799,"t":"2026-09-29T15:30:00Z","v":104830,"vw":23.686327},{"c":23.68,"h":23.695,"l":23.6701,"n":154,"o":23.675,"t":"2026-09-29T15:45:00Z","v":120302,"vw":23.682082},{"c":23.6809,"h":23.6899,"l":23.675,"n":134,"o":23.675,"t":"2026-09-29T16:00:00Z","v":179551,"vw":23.680454},{"c":23.6862,"h":23.69,"l":23.6801,"n":120,"o":23.685,"t":"2026-09-29T16:15:00Z","v":57097,"vw":23.688166},{"c":23.685,"h":23.7,"l":23.6838,"n":109,"o":23.6838,"t":"2026-09-29T16:30:00Z","v":77773,"vw":23.694187},{"c":23.685,"h":23.6899,"l":23.68,"n":121,"o":23.687,"t":"2026-09-29T16:45:00Z","v":76767,"vw":23.685087},{"c":23.6841,"h":23.69,"l":23.68,"n":73,"o":23.6876,"t":"2026-09-29T17:00:00Z","v":172268,"vw":23.680863},{"c":23.675,"h":23.6899,"l":23.6701,"n":121,"o":23.6899,"t":"2026-09-29T17:15:00Z","v":69479,"vw":23.677906},{"c":23.685,"h":23.69,"l":23.6738,"n":221,"o":23.6799,"t":"2026-09-29T17:30:00Z","v":1210301,"vw":23.684884},{"c":23.6701,"h":23.69,"l":23.67,"n":178,"o":23.685,"t":"2026-09-29T17:45:00Z","v":1941293,"vw":23.680479},{"c":23.703,"h":23.72,"l":23.68,"n":176,"o":23.68,"t":"2026-09-29T18:00:00Z","v":625492,"vw":23.691949},{"c":23.71,"h":23.72,"l":23.7001,"n":100,"o":23.7009,"t":"2026-09-29T18:15:00Z","v":59853,"vw":23.709176},{"c":23.7182,"h":23.73,"l":23.7032,"n":99,"o":23.715,"t":"2026-09-29T18:30:00Z","v":46371,"vw":23.715141},{"c":23.71,"h":23.72,"l":23.71,"n":108,"o":23.715,"t":"2026-09-29T18:45:00Z","v":85868,"vw":23.713695},{"c":23.7199,"h":23.72,"l":23.7101,"n":128,"o":23.7199,"t":"2026-09-29T19:00:00Z","v":67381,"vw":23.714968},{"c":23.72,"h":23.73,"l":23.71,"n":170,"o":23.7199,"t":"2026-09-29T19:15:00Z","v":105429,"vw":23.718214},{"c":23.72,"h":23.72,"l":23.71,"n":157,"o":23.7165,"t":"2026-09-29T19:30:00Z","v":195616,"vw":23.715492},{"c":23.72,"h":23.73,"l":23.7101,"n":188,"o":23.72,"t":"2026-09-29T19:45:00Z","v":154724,"vw":23.72144},{"c":23.715,"h":23.73,"l":23.715,"n":4,"o":23.73,"t":"2026-09-29T20:00:00Z","v":16794,"vw":23.729285},{"c":23.69,"h":23.69,"l":23.5,"n":5,"o":23.69,"t":"2026-09-30T08:00:00Z","v":4168,"vw":23.52932},{"c":23.74,"h":23.74,"l":23.7127,"n":2,"o":23.7127,"t":"2026-09-30T11:30:00Z","v":3900,"vw":23.7365},{"c":23.785,"h":23.785,"l":23.75,"n":7,"o":23.75,"t":"2026-09-30T12:30:00Z","v":1507,"vw":23.782667},{"c":23.7585,"h":23.7585,"l":23.7585,"n":1,"o":23.7585,"t":"2026-09-30T12:45:00Z","v":100,"vw":23.7585},{"c":23.74,"h":23.76,"l":23.74,"n":160,"o":23.75,"t":"2026-09-30T13:30:00Z","v":76087,"vw":23.750351},{"c":23.755,"h":23.755,"l":23.735,"n":98,"o":23.7478,"t":"2026-09-30T13:45:00Z","v":57366,"vw":23.744635},{"c":23.74,"h":23.76,"l":23.74,"n":104,"o":23.76,"t":"2026-09-30T14:00:00Z","v":70486,"vw":23.745533},{"c":23.7237,"h":23.74,"l":23.72,"n":152,"o":23.7399,"t":"2026-09-30T14:15:00Z","v":86857,"vw":23.731123},{"c":23.725,"h":23.73,"l":23.7131,"n":202,"o":23.72,"t":"2026-09-30T14:30:00Z","v":114625,"vw":23.720883},{"c":23.7201,"h":23.7399,"l":23.7201,"n":145,"o":23.725,"t":"2026-09-30T14:45:00Z","v":125010,"vw":23.729431},{"c":23.7101,"h":23.725,"l":23.71,"n":158,"o":23.725,"t":"2026-09-30T15:00:00Z","v":93476,"vw":23.719169},{"c":23.715,"h":23.7171,"l":23.7,"n":131,"o":23.7171,"t":"2026-09-30T15:15:00Z","v":110267,"vw":23.709555},{"c":23.705,"h":23.72,"l":23.7029,"n":108,"o":23.7126,"t":"2026-09-30T15:30:00Z","v":75600,"vw":23.71201},{"c":23.7066,"h":23.7166,"l":23.7,"n":125,"o":23.705,"t":"2026-09-30T15:45:00Z","v":83331,"vw":23.709377},{"c":23.7099,"h":23.71,"l":23.7,"n":135,"o":23.71,"t":"2026-09-30T16:00:00Z","v":59538,"vw":23.705107},{"c":23.695,"h":23.7076,"l":23.6901,"n":128,"o":23.7063,"t":"2026-09-30T16:15:00Z","v":88719,"vw":23.699904},{"c":23.695,"h":23.7,"l":23.69,"n":90,"o":23.6964,"t":"2026-09-30T16:30:00Z","v":69841,"vw":23.693179},{"c":23.6899,"h":23.7,"l":23.683,"n":130,"o":23.695,"t":"2026-09-30T16:45:00Z","v":369926,"vw":23.689779},{"c":23.685,"h":23.6997,"l":23.68,"n":77,"o":23.695,"t":"2026-09-30T17:00:00Z","v":68146,"vw":23.689688},{"c":23.68,"h":23.6899,"l":23.68,"n":96,"o":23.68,"t":"2026-09-30T17:15:00Z","v":51816,"vw":23.682496},{"c":23.6827,"h":23.69,"l":23.6801,"n":97,"o":23.6899,"t":"2026-09-30T17:30:00Z","v":56635,"vw":23.685732},{"c":23.6802,"h":23.69,"l":23.68,"n":154,"o":23.685,"t":"2026-09-30T17:45:00Z","v":476443,"vw":23.684915},{"c":23.685,"h":23.69,"l":23.68,"n":99,"o":23.685,"t":"2026-09-30T18:00:00Z","v":103971,"vw":23.686341},{"c":23.6901,"h":23.7,"l":23.68,"n":140,"o":23.6877,"t":"2026-09-30T18:15:00Z","v":152477,"vw":23.686879},{"c":23.6887,"h":23.6966,"l":23.68,"n":422,"o":23.695,"t":"2026-09-30T18:30:00Z","v":109163,"vw":23.690808},{"c":23.685,"h":23.69,"l":23.6801,"n":102,"o":23.685,"t":"2026-09-30T18:45:00Z","v":43583,"vw":23.686345},{"c":23.685,"h":23.69,"l":23.68,"n":170,"o":23.685,"t":"2026-09-30T19:00:00Z","v":242228,"vw":23.684999},{"c":23.6908,"h":23.6999,"l":23.6801,"n":182,"o":23.6868,"t":"2026-09-30T19:15:00Z","v":215227,"vw":23.690722},{"c":23.685,"h":23.7,"l":23.6801,"n":233,"o":23.6966,"t":"2026-09-30T19:30:00Z","v":119002,"vw":23.692635},{"c":23.71,"h":23.71,"l":23.6801,"n":274,"o":23.685,"t":"2026-09-30T19:45:00Z","v":289438,"vw":23.693858},{"c":23.6899,"h":23.7,"l":23.6899,"n":8,"o":23.7,"t":"2026-09-30T20:00:00Z","v":40203,"vw":23.6995},{"c":23.685,"h":23.685,"l":23.685,"n":5,"o":23.685,"t":"2026-09-30T20:15:00Z","v":1300,"vw":23.685},{"c":23.6885,"h":23.6885,"l":23.6885,"n":1,"o":23.6885,"t":"2026-09-30T20:30:00Z","v":1000,"vw":23.6885},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-09-30T20:45:00Z","v":150,"vw":23.69},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-09-30T21:30:00Z","v":2100,"vw":24.02},{"c":23.732,"h":23.732,"l":23.732,"n":1,"o":23.732,"t":"2026-09-30T22:30:00Z","v":100,"vw":23.732},{"c":23.7377,"h":23.7377,"l":23.7377,"n":1,"o":23.7377,"t":"2026-09-30T23:15:00Z","v":100,"vw":23.7377},{"c":23.635,"h":23.635,"l":23.635,"n":5,"o":23.635,"t":"2026-10-01T12:00:00Z","v":4718,"vw":23.635},{"c":23.625,"h":23.635,"l":23.625,"n":10,"o":23.635,"t":"2026-10-01T12:30:00Z","v":2468,"vw":23.634595},{"c":23.6103,"h":23.6103,"l":23.6103,"n":2,"o":23.6103,"t":"2026-10-01T12:45:00Z","v":877,"vw":23.6103},{"c":23.615,"h":23.615,"l":23.615,"n":1,"o":23.615,"t":"2026-10-01T13:00:00Z","v":4700,"vw":23.615},{"c":23.595,"h":23.595,"l":23.595,"n":1,"o":23.595,"t":"2026-10-01T13:15:00Z","v":4700,"vw":23.595},{"c":23.595,"h":23.6176,"l":23.5906,"n":165,"o":23.6,"t":"2026-10-01T13:30:00Z","v":94796,"vw":23.601208},{"c":23.61,"h":23.61,"l":23.59,"n":83,"o":23.595,"t":"2026-10-01T13:45:00Z","v":58812,"vw":23.602427},{"c":23.5965,"h":23.6,"l":23.5719,"n":271,"o":23.6,"t":"2026-10-01T14:00:00Z","v":118304,"vw":23.58786},{"c":23.6085,"h":23.6172,"l":23.5901,"n":171,"o":23.5999,"t":"2026-10-01T14:15:00Z","v":51092,"vw":23.601586},{"c":23.6288,"h":23.6399,"l":23.61,"n":190,"o":23.61,"t":"2026-10-01T14:30:00Z","v":169613,"vw":23.626244},{"c":23.6209,"h":23.6399,"l":23.615,"n":185,"o":23.6231,"t":"2026-10-01T14:45:00Z","v":156251,"vw":23.62892},{"c":23.64,"h":23.64,"l":23.6101,"n":97,"o":23.625,"t":"2026-10-01T15:00:00Z","v":281345,"vw":23.622674},{"c":23.665,"h":23.665,"l":23.6427,"n":81,"o":23.645,"t":"2026-10-01T15:15:00Z","v":81148,"vw":23.656179},{"c":23.68,"h":23.69,"l":23.664,"n":177,"o":23.665,"t":"2026-10-01T15:30:00Z","v":71904,"vw":23.677571},{"c":23.685,"h":23.6964,"l":23.67,"n":141,"o":23.6801,"t":"2026-10-01T15:45:00Z","v":150419,"vw":23.683609},{"c":23.695,"h":23.7,"l":23.6801,"n":83,"o":23.685,"t":"2026-10-01T16:00:00Z","v":65001,"vw":23.691021},{"c":23.6901,"h":23.7,"l":23.69,"n":75,"o":23.6987,"t":"2026-10-01T16:15:00Z","v":59553,"vw":23.695327},{"c":23.7,"h":23.7,"l":23.69,"n":77,"o":23.699,"t":"2026-10-01T16:30:00Z","v":65699,"vw":23.695394},{"c":23.7,"h":23.7,"l":23.69,"n":227,"o":23.695,"t":"2026-10-01T16:45:00Z","v":651461,"vw":23.69117},{"c":23.715,"h":23.72,"l":23.695,"n":84,"o":23.695,"t":"2026-10-01T17:00:00Z","v":86506,"vw":23.709502},{"c":23.7299,"h":23.7299,"l":23.71,"n":101,"o":23.715,"t":"2026-10-01T17:15:00Z","v":92734,"vw":23.720387},{"c":23.72,"h":23.7377,"l":23.72,"n":81,"o":23.725,"t":"2026-10-01T17:30:00Z","v":123479,"vw":23.727708},{"c":23.685,"h":23.72,"l":23.685,"n":139,"o":23.72,"t":"2026-10-01T17:45:00Z","v":699779,"vw":23.717602},{"c":23.6963,"h":23.6963,"l":23.68,"n":105,"o":23.685,"t":"2026-10-01T18:00:00Z","v":33783,"vw":23.687907},{"c":23.69,"h":23.7,"l":23.69,"n":123,"o":23.695,"t":"2026-10-01T18:15:00Z","v":337576,"vw":23.696396},{"c":23.695,"h":23.7,"l":23.685,"n":146,"o":23.695,"t":"2026-10-01T18:30:00Z","v":316180,"vw":23.69466},{"c":23.695,"h":23.7,"l":23.6901,"n":68,"o":23.6999,"t":"2026-10-01T18:45:00Z","v":37962,"vw":23.696817},{"c":23.695,"h":23.6999,"l":23.69,"n":176,"o":23.6999,"t":"2026-10-01T19:00:00Z","v":85576,"vw":23.695327},{"c":23.695,"h":23.7,"l":23.68,"n":306,"o":23.69,"t":"2026-10-01T19:15:00Z","v":747789,"vw":23.696173},{"c":23.685,"h":23.7,"l":23.68,"n":219,"o":23.6932,"t":"2026-10-01T19:30:00Z","v":338794,"vw":23.691222},{"c":23.695,"h":23.7,"l":23.684,"n":263,"o":23.69,"t":"2026-10-01T19:45:00Z","v":812748,"vw":23.690645},{"c":23.695,"h":23.695,"l":23.69,"n":9,"o":23.69,"t":"2026-10-01T20:00:00Z","v":2244,"vw":23.691341},{"c":23.78,"h":23.78,"l":23.78,"n":6,"o":23.78,"t":"2026-10-02T12:45:00Z","v":2300,"vw":23.78},{"c":23.7685,"h":23.7889,"l":23.7685,"n":5,"o":23.7885,"t":"2026-10-02T13:00:00Z","v":856,"vw":23.781128},{"c":23.7403,"h":23.7565,"l":23.7375,"n":198,"o":23.75,"t":"2026-10-02T13:30:00Z","v":145802,"vw":23.745826},{"c":23.74,"h":23.75,"l":23.7322,"n":131,"o":23.74,"t":"2026-10-02T13:45:00Z","v":78553,"vw":23.741363},{"c":23.74,"h":23.7507,"l":23.729,"n":161,"o":23.748,"t":"2026-10-02T14:00:00Z","v":66823,"vw":23.744385},{"c":23.735,"h":23.755,"l":23.735,"n":123,"o":23.74,"t":"2026-10-02T14:15:00Z","v":86941,"vw":23.742239},{"c":23.72,"h":23.735,"l":23.71,"n":258,"o":23.735,"t":"2026-10-02T14:30:00Z","v":287113,"vw":23.719464},{"c":23.685,"h":23.715,"l":23.685,"n":141,"o":23.715,"t":"2026-10-02T14:45:00Z","v":114457,"vw":23.698125},{"c":23.685,"h":23.6899,"l":23.675,"n":128,"o":23.6899,"t":"2026-10-02T15:00:00Z","v":38694,"vw":23.683996},{"c":23.675,"h":23.69,"l":23.67,"n":119,"o":23.6828,"t":"2026-10-02T15:15:00Z","v":79236,"vw":23.67849},{"c":23.675,"h":23.687,"l":23.6723,"n":199,"o":23.68,"t":"2026-10-02T15:30:00Z","v":60779,"vw":23.679232},{"c":23.665,"h":23.677,"l":23.66,"n":118,"o":23.675,"t":"2026-10-02T15:45:00Z","v":68569,"vw":23.672127},{"c":23.67,"h":23.68,"l":23.66,"n":117,"o":23.667,"t":"2026-10-02T16:00:00Z","v":80951,"vw":23.666988},{"c":23.665,"h":23.68,"l":23.66,"n":88,"o":23.67,"t":"2026-10-02T16:15:00Z","v":40978,"vw":23.672479},{"c":23.6567,"h":23.67,"l":23.6506,"n":137,"o":23.6601,"t":"2026-10-02T16:30:00Z","v":273794,"vw":23.660983},{"c":23.655,"h":23.6599,"l":23.645,"n":83,"o":23.651,"t":"2026-10-02T16:45:00Z","v":74998,"vw":23.650243},{"c":23.645,"h":23.6564,"l":23.645,"n":63,"o":23.655,"t":"2026-10-02T17:00:00Z","v":47057,"vw":23.649922},{"c":23.63,"h":23.6599,"l":23.6232,"n":157,"o":23.65,"t":"2026-10-02T17:15:00Z","v":120583,"vw":23.644955},{"c":23.64,"h":23.6499,"l":23.63,"n":196,"o":23.63,"t":"2026-10-02T17:30:00Z","v":1849844,"vw":23.643345},{"c":23.645,"h":23.65,"l":23.64,"n":155,"o":23.6425,"t":"2026-10-02T17:45:00Z","v":111479,"vw":23.645118},{"c":23.65,"h":23.65,"l":23.6401,"n":85,"o":23.6499,"t":"2026-10-02T18:00:00Z","v":60090,"vw":23.646162},{"c":23.65,"h":23.655,"l":23.6401,"n":122,"o":23.655,"t":"2026-10-02T18:15:00Z","v":149143,"vw":23.64768},{"c":23.65,"h":23.65,"l":23.6401,"n":132,"o":23.645,"t":"2026-10-02T18:30:00Z","v":400812,"vw":23.649418},{"c":23.655,"h":23.656,"l":23.64,"n":169,"o":23.645,"t":"2026-10-02T18:45:00Z","v":479547,"vw":23.648637},{"c":23.645,"h":23.66,"l":23.6401,"n":207,"o":23.66,"t":"2026-10-02T19:00:00Z","v":168491,"vw":23.645443},{"c":23.65,"h":23.65,"l":23.64,"n":441,"o":23.645,"t":"2026-10-02T19:15:00Z","v":226449,"vw":23.648423},{"c":23.635,"h":23.65,"l":23.635,"n":246,"o":23.645,"t":"2026-10-02T19:30:00Z","v":147788,"vw":23.641834},{"c":23.645,"h":23.645,"l":23.6301,"n":261,"o":23.635,"t":"2026-10-02T19:45:00Z","v":175299,"vw":23.638652},{"c":23.65,"h":23.65,"l":23.64,"n":7,"o":23.64,"t":"2026-10-02T20:00:00Z","v":17454,"vw":23.643897},{"c":23.5856,"h":23.5856,"l":23.5856,"n":1,"o":23.5856,"t":"2026-10-02T21:45:00Z","v":100,"vw":23.5856},{"c":23.6397,"h":23.6397,"l":23.6397,"n":1,"o":23.6397,"t":"2026-10-02T23:00:00Z","v":100,"vw":23.6397},{"c":23.7,"h":23.7,"l":23.7,"n":5,"o":23.7,"t":"2026-10-05T11:00:00Z","v":4759,"vw":23.7},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-05T11:15:00Z","v":5100,"vw":23.66},{"c":23.665,"h":23.665,"l":23.665,"n":4,"o":23.665,"t":"2026-10-05T12:15:00Z","v":790,"vw":23.665},{"c":23.64,"h":23.64,"l":23.64,"n":2,"o":23.64,"t":"2026-10-05T12:45:00Z","v":12400,"vw":23.64},{"c":23.635,"h":23.64,"l":23.635,"n":3,"o":23.64,"t":"2026-10-05T13:00:00Z","v":300,"vw":23.636667},{"c":23.645,"h":23.65,"l":23.63,"n":206,"o":23.63,"t":"2026-10-05T13:30:00Z","v":127454,"vw":23.63619},{"c":23.645,"h":23.6578,"l":23.6401,"n":119,"o":23.6499,"t":"2026-10-05T13:45:00Z","v":89295,"vw":23.647103},{"c":23.6426,"h":23.6583,"l":23.64,"n":193,"o":23.645,"t":"2026-10-05T14:00:00Z","v":74819,"vw":23.648209},{"c":23.635,"h":23.66,"l":23.635,"n":110,"o":23.6401,"t":"2026-10-05T14:15:00Z","v":68180,"vw":23.647947},{"c":23.63,"h":23.6399,"l":23.62,"n":136,"o":23.6377,"t":"2026-10-05T14:30:00Z","v":199240,"vw":23.626959},{"c":23.625,"h":23.63,"l":23.6201,"n":149,"o":23.63,"t":"2026-10-05T14:45:00Z","v":99335,"vw":23.627187},{"c":23.6176,"h":23.6274,"l":23.61,"n":171,"o":23.625,"t":"2026-10-05T15:00:00Z","v":110544,"vw":23.618757},{"c":23.615,"h":23.62,"l":23.61,"n":100,"o":23.614,"t":"2026-10-05T15:15:00Z","v":66062,"vw":23.612907},{"c":23.615,"h":23.62,"l":23.6101,"n":162,"o":23.6171,"t":"2026-10-05T15:30:00Z","v":125455,"vw":23.617078},{"c":23.6168,"h":23.62,"l":23.61,"n":123,"o":23.615,"t":"2026-10-05T15:45:00Z","v":107577,"vw":23.613727},{"c":23.61,"h":23.6199,"l":23.6,"n":224,"o":23.615,"t":"2026-10-05T16:00:00Z","v":277420,"vw":23.609327},{"c":23.615,"h":23.62,"l":23.61,"n":126,"o":23.61,"t":"2026-10-05T16:15:00Z","v":203578,"vw":23.615279},{"c":23.61,"h":23.62,"l":23.61,"n":117,"o":23.615,"t":"2026-10-05T16:30:00Z","v":53527,"vw":23.613889},{"c":23.61,"h":23.62,"l":23.605,"n":108,"o":23.6101,"t":"2026-10-05T16:45:00Z","v":96234,"vw":23.614095},{"c":23.6071,"h":23.61,"l":23.6,"n":76,"o":23.605,"t":"2026-10-05T17:00:00Z","v":28837,"vw":23.607683},{"c":23.6001,"h":23.61,"l":23.6,"n":114,"o":23.605,"t":"2026-10-05T17:15:00Z","v":106854,"vw":23.604051},{"c":23.605,"h":23.61,"l":23.5901,"n":311,"o":23.6007,"t":"2026-10-05T17:30:00Z","v":1102037,"vw":23.604373},{"c":23.61,"h":23.61,"l":23.6,"n":136,"o":23.6,"t":"2026-10-05T17:45:00Z","v":1510429,"vw":23.60026},{"c":23.605,"h":23.61,"l":23.6001,"n":136,"o":23.605,"t":"2026-10-05T18:00:00Z","v":93062,"vw":23.608378},{"c":23.605,"h":23.61,"l":23.5929,"n":167,"o":23.605,"t":"2026-10-05T18:15:00Z","v":138577,"vw":23.603618},{"c":23.605,"h":23.62,"l":23.6035,"n":170,"o":23.605,"t":"2026-10-05T18:30:00Z","v":63243,"vw":23.611411},{"c":23.635,"h":23.635,"l":23.6001,"n":269,"o":23.6001,"t":"2026-10-05T18:45:00Z","v":279478,"vw":23.618975},{"c":23.63,"h":23.64,"l":23.63,"n":200,"o":23.635,"t":"2026-10-05T19:00:00Z","v":131170,"vw":23.633867},{"c":23.635,"h":23.64,"l":23.63,"n":155,"o":23.635,"t":"2026-10-05T19:15:00Z","v":76794,"vw":23.635887},{"c":23.645,"h":23.65,"l":23.6301,"n":271,"o":23.6327,"t":"2026-10-05T19:30:00Z","v":85616,"vw":23.640805},{"c":23.64,"h":23.65,"l":23.64,"n":307,"o":23.645,"t":"2026-10-05T19:45:00Z","v":173543,"vw":23.643433},{"c":23.64,"h":23.64,"l":23.64,"n":6,"o":23.64,"t":"2026-10-05T20:00:00Z","v":14187,"vw":23.64},{"c":23.64,"h":23.64,"l":23.64,"n":4,"o":23.64,"t":"2026-10-05T20:30:00Z","v":1200,"vw":23.64},{"c":23.6415,"h":23.6415,"l":23.6415,"n":1,"o":23.6415,"t":"2026-10-05T20:45:00Z","v":1081,"vw":23.6415},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-05T22:00:00Z","v":100,"vw":23.65},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-05T23:30:00Z","v":1000,"vw":23.6},{"c":23.688,"h":23.688,"l":23.688,"n":1,"o":23.688,"t":"2026-10-06T11:15:00Z","v":408,"vw":23.688},{"c":23.7,"h":23.7,"l":23.7,"n":3,"o":23.7,"t":"2026-10-06T11:45:00Z","v":7940,"vw":23.7},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-06T13:15:00Z","v":500,"vw":23.67},{"c":23.6691,"h":23.67,"l":23.6601,"n":135,"o":23.67,"t":"2026-10-06T13:30:00Z","v":185956,"vw":23.669184},{"c":23.6528,"h":23.67,"l":23.6501,"n":126,"o":23.6676,"t":"2026-10-06T13:45:00Z","v":70105,"vw":23.663823},{"c":23.669,"h":23.67,"l":23.65,"n":189,"o":23.66,"t":"2026-10-06T14:00:00Z","v":125807,"vw":23.659476},{"c":23.6601,"h":23.67,"l":23.66,"n":162,"o":23.67,"t":"2026-10-06T14:15:00Z","v":66502,"vw":23.666004},{"c":23.675,"h":23.68,"l":23.66,"n":194,"o":23.665,"t":"2026-10-06T14:30:00Z","v":99224,"vw":23.673974},{"c":23.705,"h":23.705,"l":23.675,"n":121,"o":23.6796,"t":"2026-10-06T14:45:00Z","v":28159,"vw":23.693066},{"c":23.694,"h":23.7097,"l":23.6901,"n":156,"o":23.7069,"t":"2026-10-06T15:00:00Z","v":40207,"vw":23.697797},{"c":23.695,"h":23.7099,"l":23.6924,"n":140,"o":23.695,"t":"2026-10-06T15:15:00Z","v":53323,"vw":23.70111},{"c":23.6926,"h":23.705,"l":23.6901,"n":135,"o":23.6934,"t":"2026-10-06T15:30:00Z","v":56579,"vw":23.698286},{"c":23.69,"h":23.7,"l":23.69,"n":142,"o":23.6999,"t":"2026-10-06T15:45:00Z","v":184132,"vw":23.692406},{"c":23.6799,"h":23.6999,"l":23.6701,"n":112,"o":23.69,"t":"2026-10-06T16:00:00Z","v":135601,"vw":23.686752},{"c":23.68,"h":23.6899,"l":23.6732,"n":117,"o":23.68,"t":"2026-10-06T16:15:00Z","v":75659,"vw":23.682484},{"c":23.685,"h":23.69,"l":23.6703,"n":128,"o":23.685,"t":"2026-10-06T16:30:00Z","v":64675,"vw":23.681215},{"c":23.6763,"h":23.69,"l":23.6701,"n":99,"o":23.685,"t":"2026-10-06T16:45:00Z","v":405199,"vw":23.687451},{"c":23.68,"h":23.68,"l":23.6701,"n":101,"o":23.675,"t":"2026-10-06T17:00:00Z","v":49837,"vw":23.677792},{"c":23.675,"h":23.68,"l":23.665,"n":149,"o":23.68,"t":"2026-10-06T17:15:00Z","v":84516,"vw":23.673778},{"c":23.685,"h":23.69,"l":23.6701,"n":348,"o":23.677,"t":"2026-10-06T17:30:00Z","v":128647,"vw":23.681502},{"c":23.6889,"h":23.69,"l":23.68,"n":140,"o":23.685,"t":"2026-10-06T17:45:00Z","v":391203,"vw":23.684421},{"c":23.695,"h":23.695,"l":23.68,"n":139,"o":23.6876,"t":"2026-10-06T18:00:00Z","v":114891,"vw":23.689557},{"c":23.685,"h":23.6965,"l":23.6801,"n":138,"o":23.695,"t":"2026-10-06T18:15:00Z","v":135020,"vw":23.690617},{"c":23.685,"h":23.69,"l":23.6801,"n":112,"o":23.6899,"t":"2026-10-06T18:30:00Z","v":86056,"vw":23.687518},{"c":23.685,"h":23.69,"l":23.68,"n":152,"o":23.685,"t":"2026-10-06T18:45:00Z","v":104659,"vw":23.684401},{"c":23.6899,"h":23.69,"l":23.6801,"n":137,"o":23.685,"t":"2026-10-06T19:00:00Z","v":41157,"vw":23.686663},{"c":23.69,"h":23.69,"l":23.6801,"n":393,"o":23.69,"t":"2026-10-06T19:15:00Z","v":131487,"vw":23.68849},{"c":23.675,"h":23.69,"l":23.675,"n":766,"o":23.69,"t":"2026-10-06T19:30:00Z","v":437640,"vw":23.683128},{"c":23.675,"h":23.68,"l":23.67,"n":394,"o":23.675,"t":"2026-10-06T19:45:00Z","v":206471,"vw":23.676713},{"c":23.68,"h":23.68,"l":23.68,"n":8,"o":23.68,"t":"2026-10-06T20:00:00Z","v":14676,"vw":23.68},{"c":23.68,"h":23.68,"l":23.68,"n":16,"o":23.68,"t":"2026-10-06T20:30:00Z","v":6500,"vw":23.68},{"c":23.6366,"h":23.6366,"l":23.6366,"n":1,"o":23.6366,"t":"2026-10-06T21:15:00Z","v":164,"vw":23.6366},{"c":23.65,"h":23.65,"l":23.6366,"n":4,"o":23.6366,"t":"2026-10-06T21:45:00Z","v":705,"vw":23.644808},{"c":23.65,"h":23.65,"l":23.63,"n":3,"o":23.63,"t":"2026-10-07T11:15:00Z","v":1320,"vw":23.63303},{"c":23.61,"h":23.61,"l":23.61,"n":7,"o":23.61,"t":"2026-10-07T13:15:00Z","v":2300,"vw":23.61},{"c":23.6191,"h":23.62,"l":23.6,"n":217,"o":23.61,"t":"2026-10-07T13:30:00Z","v":191250,"vw":23.610139},{"c":23.65,"h":23.65,"l":23.6101,"n":165,"o":23.6101,"t":"2026-10-07T13:45:00Z","v":149123,"vw":23.643551},{"c":23.655,"h":23.66,"l":23.65,"n":95,"o":23.655,"t":"2026-10-07T14:00:00Z","v":146623,"vw":23.658334},{"c":23.655,"h":23.67,"l":23.65,"n":180,"o":23.6576,"t":"2026-10-07T14:15:00Z","v":78036,"vw":23.658132},{"c":23.67,"h":23.67,"l":23.65,"n":160,"o":23.6527,"t":"2026-10-07T14:30:00Z","v":72899,"vw":23.666026},{"c":23.677,"h":23.6799,"l":23.66,"n":105,"o":23.665,"t":"2026-10-07T14:45:00Z","v":184463,"vw":23.670535},{"c":23.6697,"h":23.6775,"l":23.66,"n":161,"o":23.67,"t":"2026-10-07T15:00:00Z","v":132259,"vw":23.670452},{"c":23.665,"h":23.67,"l":23.655,"n":103,"o":23.6601,"t":"2026-10-07T15:15:00Z","v":63610,"vw":23.661209},{"c":23.6679,"h":23.6699,"l":23.66,"n":75,"o":23.665,"t":"2026-10-07T15:30:00Z","v":60867,"vw":23.663723},{"c":23.655,"h":23.67,"l":23.6501,"n":98,"o":23.67,"t":"2026-10-07T15:45:00Z","v":116896,"vw":23.65712},{"c":23.6601,"h":23.67,"l":23.6501,"n":187,"o":23.66,"t":"2026-10-07T16:00:00Z","v":232846,"vw":23.663142},{"c":23.6587,"h":23.6699,"l":23.655,"n":122,"o":23.665,"t":"2026-10-07T16:15:00Z","v":163760,"vw":23.662707},{"c":23.655,"h":23.66,"l":23.65,"n":64,"o":23.655,"t":"2026-10-07T16:30:00Z","v":55269,"vw":23.655782},{"c":23.66,"h":23.66,"l":23.6501,"n":120,"o":23.655,"t":"2026-10-07T16:45:00Z","v":82506,"vw":23.657335},{"c":23.695,"h":23.73,"l":23.6599,"n":231,"o":23.66,"t":"2026-10-07T17:00:00Z","v":121971,"vw":23.68718},{"c":23.685,"h":23.7,"l":23.6824,"n":113,"o":23.69,"t":"2026-10-07T17:15:00Z","v":2033738,"vw":23.699863},{"c":23.6829,"h":23.69,"l":23.68,"n":133,"o":23.68,"t":"2026-10-07T17:30:00Z","v":67525,"vw":23.686181},{"c":23.685,"h":23.7,"l":23.6801,"n":149,"o":23.685,"t":"2026-10-07T17:45:00Z","v":476793,"vw":23.694371},{"c":23.695,"h":23.6976,"l":23.6801,"n":84,"o":23.6801,"t":"2026-10-07T18:00:00Z","v":80147,"vw":23.693733},{"c":23.6899,"h":23.699,"l":23.6804,"n":110,"o":23.695,"t":"2026-10-07T18:15:00Z","v":101579,"vw":23.688092},{"c":23.695,"h":23.7,"l":23.6832,"n":148,"o":23.6832,"t":"2026-10-07T18:30:00Z","v":107140,"vw":23.690131},{"c":23.695,"h":23.7099,"l":23.6901,"n":171,"o":23.6902,"t":"2026-10-07T18:45:00Z","v":96643,"vw":23.700095},{"c":23.6858,"h":23.7,"l":23.6801,"n":141,"o":23.695,"t":"2026-10-07T19:00:00Z","v":119526,"vw":23.692416},{"c":23.6801,"h":23.69,"l":23.68,"n":85,"o":23.6801,"t":"2026-10-07T19:15:00Z","v":43574,"vw":23.685534},{"c":23.685,"h":23.69,"l":23.68,"n":170,"o":23.6899,"t":"2026-10-07T19:30:00Z","v":139355,"vw":23.685388},{"c":23.685,"h":23.69,"l":23.68,"n":372,"o":23.68,"t":"2026-10-07T19:45:00Z","v":884051,"vw":23.683291},{"c":23.69,"h":23.69,"l":23.685,"n":13,"o":23.69,"t":"2026-10-07T20:00:00Z","v":22202,"vw":23.689392},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-07T21:15:00Z","v":100,"vw":23.67},{"c":23.6873,"h":23.6873,"l":23.6873,"n":1,"o":23.6873,"t":"2026-10-07T23:15:00Z","v":100,"vw":23.6873},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-08T11:00:00Z","v":300,"vw":23.63},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-08T11:30:00Z","v":12200,"vw":23.62},{"c":23.639,"h":23.639,"l":23.639,"n":1,"o":23.639,"t":"2026-10-08T12:45:00Z","v":150,"vw":23.639},{"c":23.675,"h":23.675,"l":23.66,"n":195,"o":23.66,"t":"2026-10-08T13:30:00Z","v":165833,"vw":23.663905},{"c":23.6741,"h":23.6876,"l":23.6701,"n":145,"o":23.6701,"t":"2026-10-08T13:45:00Z","v":60449,"vw":23.677816},{"c":23.68,"h":23.685,"l":23.67,"n":99,"o":23.675,"t":"2026-10-08T14:00:00Z","v":22990,"vw":23.679673},{"c":23.665,"h":23.68,"l":23.66,"n":174,"o":23.675,"t":"2026-10-08T14:15:00Z","v":103234,"vw":23.67234},{"c":23.6576,"h":23.675,"l":23.65,"n":169,"o":23.6627,"t":"2026-10-08T14:30:00Z","v":43050,"vw":23.666526},{"c":23.6425,"h":23.6597,"l":23.6401,"n":110,"o":23.6571,"t":"2026-10-08T14:45:00Z","v":54606,"vw":23.651435},{"c":23.645,"h":23.65,"l":23.64,"n":69,"o":23.645,"t":"2026-10-08T15:00:00Z","v":39275,"vw":23.647318},{"c":23.6495,"h":23.65,"l":23.64,"n":136,"o":23.645,"t":"2026-10-08T15:15:00Z","v":83953,"vw":23.645004},{"c":23.6501,"h":23.6663,"l":23.645,"n":113,"o":23.65,"t":"2026-10-08T15:30:00Z","v":91369,"vw":23.656966},{"c":23.6665,"h":23.6665,"l":23.6524,"n":107,"o":23.6584,"t":"2026-10-08T15:45:00Z","v":132256,"vw":23.659633},{"c":23.6769,"h":23.6798,"l":23.66,"n":79,"o":23.6665,"t":"2026-10-08T16:00:00Z","v":37095,"vw":23.669706},{"c":23.6877,"h":23.7001,"l":23.6773,"n":177,"o":23.6777,"t":"2026-10-08T16:15:00Z","v":188599,"vw":23.685358},{"c":23.6999,"h":23.6999,"l":23.6801,"n":111,"o":23.6801,"t":"2026-10-08T16:30:00Z","v":698787,"vw":23.69009},{"c":23.71,"h":23.7169,"l":23.69,"n":148,"o":23.695,"t":"2026-10-08T16:45:00Z","v":49064,"vw":23.700097},{"c":23.7259,"h":23.7299,"l":23.68,"n":221,"o":23.71,"t":"2026-10-08T17:00:00Z","v":155832,"vw":23.71261},{"c":23.735,"h":23.7399,"l":23.725,"n":112,"o":23.725,"t":"2026-10-08T17:15:00Z","v":131196,"vw":23.735513},{"c":23.7432,"h":23.7471,"l":23.72,"n":377,"o":23.735,"t":"2026-10-08T17:30:00Z","v":534820,"vw":23.7353},{"c":23.7397,"h":23.7442,"l":23.73,"n":149,"o":23.7416,"t":"2026-10-08T17:45:00Z","v":65909,"vw":23.736842},{"c":23.725,"h":23.74,"l":23.7201,"n":144,"o":23.73,"t":"2026-10-08T18:00:00Z","v":88425,"vw":23.734556},{"c":23.735,"h":23.7376,"l":23.7201,"n":136,"o":23.725,"t":"2026-10-08T18:15:00Z","v":64392,"vw":23.729026},{"c":23.7302,"h":23.7399,"l":23.725,"n":210,"o":23.735,"t":"2026-10-08T18:30:00Z","v":133022,"vw":23.731465},{"c":23.735,"h":23.74,"l":23.73,"n":92,"o":23.735,"t":"2026-10-08T18:45:00Z","v":38398,"vw":23.735689},{"c":23.735,"h":23.74,"l":23.73,"n":137,"o":23.7377,"t":"2026-10-08T19:00:00Z","v":84042,"vw":23.735281},{"c":23.7341,"h":23.74,"l":23.73,"n":113,"o":23.7384,"t":"2026-10-08T19:15:00Z","v":79634,"vw":23.735732},{"c":23.735,"h":23.74,"l":23.73,"n":152,"o":23.735,"t":"2026-10-08T19:30:00Z","v":101439,"vw":23.732886},{"c":23.735,"h":23.74,"l":23.73,"n":196,"o":23.7318,"t":"2026-10-08T19:45:00Z","v":100121,"vw":23.7367},{"c":23.7385,"h":23.74,"l":23.7385,"n":8,"o":23.74,"t":"2026-10-08T20:00:00Z","v":2151,"vw":23.739091},{"c":23.74,"h":23.74,"l":23.74,"n":6,"o":23.74,"t":"2026-10-08T20:15:00Z","v":2200,"vw":23.74},{"c":23.73,"h":23.73,"l":23.73,"n":2,"o":23.73,"t":"2026-10-08T20:45:00Z","v":800,"vw":23.73},{"c":23.781,"h":23.781,"l":23.781,"n":1,"o":23.781,"t":"2026-10-08T23:45:00Z","v":291,"vw":23.781},{"c":23.729,"h":23.729,"l":23.729,"n":1,"o":23.729,"t":"2026-10-09T11:30:00Z","v":197,"vw":23.729},{"c":23.74,"h":23.74,"l":23.74,"n":5,"o":23.74,"t":"2026-10-09T12:15:00Z","v":24500,"vw":23.74},{"c":23.695,"h":23.7159,"l":23.6925,"n":168,"o":23.71,"t":"2026-10-09T13:30:00Z","v":114104,"vw":23.709235},{"c":23.6927,"h":23.7099,"l":23.6901,"n":88,"o":23.7,"t":"2026-10-09T13:45:00Z","v":42370,"vw":23.701134},{"c":23.6999,"h":23.715,"l":23.6926,"n":120,"o":23.7,"t":"2026-10-09T14:00:00Z","v":80011,"vw":23.700615},{"c":23.695,"h":23.6999,"l":23.6901,"n":112,"o":23.695,"t":"2026-10-09T14:15:00Z","v":36179,"vw":23.6953},{"c":23.69,"h":23.7,"l":23.69,"n":136,"o":23.695,"t":"2026-10-09T14:30:00Z","v":72483,"vw":23.695388},{"c":23.685,"h":23.6999,"l":23.6829,"n":102,"o":23.69,"t":"2026-10-09T14:45:00Z","v":27997,"vw":23.690436},{"c":23.6964,"h":23.6964,"l":23.6801,"n":95,"o":23.69,"t":"2026-10-09T15:00:00Z","v":34597,"vw":23.685809},{"c":23.695,"h":23.7,"l":23.6901,"n":124,"o":23.6901,"t":"2026-10-09T15:15:00Z","v":77386,"vw":23.697573},{"c":23.7068,"h":23.7068,"l":23.69,"n":147,"o":23.6931,"t":"2026-10-09T15:30:00Z","v":133337,"vw":23.700566},{"c":23.7033,"h":23.7099,"l":23.6982,"n":86,"o":23.7001,"t":"2026-10-09T15:45:00Z","v":45091,"vw":23.703383},{"c":23.705,"h":23.71,"l":23.703,"n":61,"o":23.7085,"t":"2026-10-09T16:00:00Z","v":22425,"vw":23.706264},{"c":23.71,"h":23.71,"l":23.7033,"n":43,"o":23.705,"t":"2026-10-09T16:15:00Z","v":47712,"vw":23.708637},{"c":23.715,"h":23.72,"l":23.7024,"n":112,"o":23.705,"t":"2026-10-09T16:30:00Z","v":114178,"vw":23.709332},{"c":23.7131,"h":23.72,"l":23.71,"n":51,"o":23.715,"t":"2026-10-09T16:45:00Z","v":34100,"vw":23.715839},{"c":23.715,"h":23.72,"l":23.7101,"n":60,"o":23.7161,"t":"2026-10-09T17:00:00Z","v":29670,"vw":23.717665},{"c":23.71,"h":23.72,"l":23.7034,"n":98,"o":23.715,"t":"2026-10-09T17:15:00Z","v":382772,"vw":23.717208},{"c":23.7076,"h":23.7169,"l":23.7001,"n":121,"o":23.7001,"t":"2026-10-09T17:30:00Z","v":84176,"vw":23.70864},{"c":23.71,"h":23.72,"l":23.71,"n":110,"o":23.71,"t":"2026-10-09T17:45:00Z","v":657730,"vw":23.712303},{"c":23.71,"h":23.7199,"l":23.71,"n":103,"o":23.71,"t":"2026-10-09T18:00:00Z","v":43823,"vw":23.711927},{"c":23.715,"h":23.7199,"l":23.7035,"n":199,"o":23.715,"t":"2026-10-09T18:15:00Z","v":195591,"vw":23.711828},{"c":23.71,"h":23.7199,"l":23.71,"n":86,"o":23.715,"t":"2026-10-09T18:30:00Z","v":77384,"vw":23.711665},{"c":23.715,"h":23.73,"l":23.71,"n":179,"o":23.71,"t":"2026-10-09T18:45:00Z","v":335814,"vw":23.720314},{"c":23.7113,"h":23.72,"l":23.71,"n":137,"o":23.7194,"t":"2026-10-09T19:00:00Z","v":58235,"vw":23.714611},{"c":23.72,"h":23.72,"l":23.71,"n":85,"o":23.715,"t":"2026-10-09T19:15:00Z","v":86515,"vw":23.715266},{"c":23.7169,"h":23.72,"l":23.71,"n":129,"o":23.7125,"t":"2026-10-09T19:30:00Z","v":55452,"vw":23.715201},{"c":23.72,"h":23.72,"l":23.71,"n":154,"o":23.715,"t":"2026-10-09T19:45:00Z","v":145416,"vw":23.713902},{"c":23.72,"h":23.72,"l":23.71,"n":7,"o":23.71,"t":"2026-10-09T20:00:00Z","v":6960,"vw":23.715911},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-12T12:30:00Z","v":100,"vw":23.69},{"c":23.6985,"h":23.6985,"l":23.69,"n":2,"o":23.69,"t":"2026-10-12T13:15:00Z","v":2205,"vw":23.690405},{"c":23.705,"h":23.71,"l":23.695,"n":174,"o":23.7,"t":"2026-10-12T13:30:00Z","v":148483,"vw":23.700314},{"c":23.71,"h":23.7199,"l":23.7,"n":119,"o":23.7003,"t":"2026-10-12T13:45:00Z","v":42521,"vw":23.708162},{"c":23.715,"h":23.72,"l":23.7101,"n":79,"o":23.715,"t":"2026-10-12T14:00:00Z","v":36720,"vw":23.715477},{"c":23.705,"h":23.72,"l":23.705,"n":113,"o":23.7116,"t":"2026-10-12T14:15:00Z","v":52283,"vw":23.711517},{"c":23.71,"h":23.71,"l":23.705,"n":110,"o":23.705,"t":"2026-10-12T14:30:00Z","v":48757,"vw":23.708469},{"c":23.705,"h":23.71,"l":23.7022,"n":83,"o":23.7095,"t":"2026-10-12T14:45:00Z","v":34840,"vw":23.708519},{"c":23.715,"h":23.7199,"l":23.7001,"n":99,"o":23.7099,"t":"2026-10-12T15:00:00Z","v":101038,"vw":23.709374},{"c":23.705,"h":23.7176,"l":23.7021,"n":112,"o":23.715,"t":"2026-10-12T15:15:00Z","v":115581,"vw":23.710268},{"c":23.705,"h":23.71,"l":23.7001,"n":99,"o":23.7022,"t":"2026-10-12T15:30:00Z","v":17641,"vw":23.705434},{"c":23.7022,"h":23.7079,"l":23.7,"n":77,"o":23.7022,"t":"2026-10-12T15:45:00Z","v":24294,"vw":23.702155},{"c":23.7076,"h":23.71,"l":23.7,"n":49,"o":23.705,"t":"2026-10-12T16:00:00Z","v":9158023,"vw":23.709866},{"c":23.705,"h":23.71,"l":23.7041,"n":39,"o":23.71,"t":"2026-10-12T16:15:00Z","v":28428,"vw":23.70879},{"c":23.705,"h":23.71,"l":23.7,"n":43,"o":23.7,"t":"2026-10-12T16:30:00Z","v":24262,"vw":23.707381},{"c":23.71,"h":23.71,"l":23.7001,"n":52,"o":23.7099,"t":"2026-10-12T16:45:00Z","v":44197,"vw":23.706138},{"c":23.705,"h":23.71,"l":23.7,"n":160,"o":23.7099,"t":"2026-10-12T17:00:00Z","v":70750,"vw":23.703777},{"c":23.7114,"h":23.715,"l":23.7,"n":142,"o":23.7098,"t":"2026-10-12T17:15:00Z","v":76612,"vw":23.710327},{"c":23.715,"h":23.7199,"l":23.71,"n":175,"o":23.715,"t":"2026-10-12T17:30:00Z","v":48870,"vw":23.711075},{"c":23.715,"h":23.715,"l":23.71,"n":172,"o":23.71,"t":"2026-10-12T17:45:00Z","v":45323,"vw":23.712006},{"c":23.7199,"h":23.72,"l":23.71,"n":182,"o":23.715,"t":"2026-10-12T18:00:00Z","v":82882,"vw":23.711856},{"c":23.705,"h":23.715,"l":23.7,"n":296,"o":23.71,"t":"2026-10-12T18:15:00Z","v":107577,"vw":23.708252},{"c":23.705,"h":23.71,"l":23.7,"n":164,"o":23.7099,"t":"2026-10-12T18:30:00Z","v":45476,"vw":23.70618},{"c":23.7024,"h":23.71,"l":23.7,"n":112,"o":23.705,"t":"2026-10-12T18:45:00Z","v":65390,"vw":23.704917},{"c":23.705,"h":23.71,"l":23.7001,"n":88,"o":23.705,"t":"2026-10-12T19:00:00Z","v":81976,"vw":23.708343},{"c":23.7099,"h":23.71,"l":23.7,"n":119,"o":23.705,"t":"2026-10-12T19:15:00Z","v":38675,"vw":23.708187},{"c":23.715,"h":23.7199,"l":23.7099,"n":161,"o":23.7099,"t":"2026-10-12T19:30:00Z","v":62121,"vw":23.714344},{"c":23.715,"h":23.72,"l":23.71,"n":311,"o":23.715,"t":"2026-10-12T19:45:00Z","v":105964,"vw":23.715266},{"c":23.72,"h":23.73,"l":23.71,"n":10,"o":23.71,"t":"2026-10-12T20:00:00Z","v":1676,"vw":23.717177},{"c":23.7217,"h":23.7217,"l":23.7217,"n":1,"o":23.7217,"t":"2026-10-12T21:00:00Z","v":100,"vw":23.7217},{"c":23.71,"h":23.71,"l":23.71,"n":2,"o":23.71,"t":"2026-10-12T22:15:00Z","v":500,"vw":23.71},{"c":23.731,"h":23.731,"l":23.731,"n":1,"o":23.731,"t":"2026-10-12T23:45:00Z","v":100,"vw":23.731},{"c":23.7785,"h":23.7785,"l":23.7785,"n":2,"o":23.7785,"t":"2026-10-13T12:00:00Z","v":185,"vw":23.7785},{"c":23.7783,"h":23.7783,"l":23.7783,"n":1,"o":23.7783,"t":"2026-10-13T12:15:00Z","v":1050,"vw":23.7783},{"c":23.77,"h":23.77,"l":23.77,"n":3,"o":23.77,"t":"2026-10-13T12:30:00Z","v":24600,"vw":23.77},{"c":23.74,"h":23.74,"l":23.74,"n":6,"o":23.74,"t":"2026-10-13T13:15:00Z","v":1600,"vw":23.74},{"c":23.745,"h":23.7599,"l":23.745,"n":152,"o":23.75,"t":"2026-10-13T13:30:00Z","v":70628,"vw":23.750969},{"c":23.725,"h":23.745,"l":23.7228,"n":133,"o":23.745,"t":"2026-10-13T13:45:00Z","v":56053,"vw":23.733669},{"c":23.725,"h":23.735,"l":23.72,"n":112,"o":23.7247,"t":"2026-10-13T14:00:00Z","v":128018,"vw":23.72911},{"c":23.735,"h":23.7399,"l":23.72,"n":108,"o":23.72,"t":"2026-10-13T14:15:00Z","v":52636,"vw":23.728245},{"c":23.7327,"h":23.74,"l":23.73,"n":141,"o":23.735,"t":"2026-10-13T14:30:00Z","v":93772,"vw":23.733152},{"c":23.735,"h":23.74,"l":23.7324,"n":73,"o":23.7324,"t":"2026-10-13T14:45:00Z","v":41168,"vw":23.735823},{"c":23.7399,"h":23.7399,"l":23.7301,"n":89,"o":23.735,"t":"2026-10-13T15:00:00Z","v":74219,"vw":23.735496},{"c":23.7325,"h":23.74,"l":23.7301,"n":85,"o":23.735,"t":"2026-10-13T15:15:00Z","v":153639,"vw":23.737265},{"c":23.7201,"h":23.74,"l":23.7201,"n":182,"o":23.735,"t":"2026-10-13T15:30:00Z","v":67126,"vw":23.730648},{"c":23.7299,"h":23.73,"l":23.72,"n":125,"o":23.725,"t":"2026-10-13T15:45:00Z","v":66341,"vw":23.727648},{"c":23.725,"h":23.73,"l":23.72,"n":125,"o":23.7286,"t":"2026-10-13T16:00:00Z","v":94268,"vw":23.727513},{"c":23.73,"h":23.73,"l":23.72,"n":121,"o":23.7299,"t":"2026-10-13T16:15:00Z","v":88717,"vw":23.727517},{"c":23.7276,"h":23.73,"l":23.72,"n":114,"o":23.73,"t":"2026-10-13T16:30:00Z","v":49900,"vw":23.724015},{"c":23.7201,"h":23.73,"l":23.72,"n":96,"o":23.725,"t":"2026-10-13T16:45:00Z","v":62012,"vw":23.723022},{"c":23.7288,"h":23.73,"l":23.7124,"n":132,"o":23.7208,"t":"2026-10-13T17:00:00Z","v":65403,"vw":23.721502},{"c":23.7399,"h":23.7399,"l":23.7233,"n":91,"o":23.725,"t":"2026-10-13T17:15:00Z","v":53149,"vw":23.731274},{"c":23.735,"h":23.74,"l":23.73,"n":108,"o":23.735,"t":"2026-10-13T17:30:00Z","v":57547,"vw":23.733436},{"c":23.7309,"h":23.74,"l":23.73,"n":628,"o":23.73,"t":"2026-10-13T17:45:00Z","v":3745065,"vw":23.733775},{"c":23.735,"h":23.75,"l":23.73,"n":175,"o":23.735,"t":"2026-10-13T18:00:00Z","v":183147,"vw":23.736497},{"c":23.735,"h":23.74,"l":23.7301,"n":258,"o":23.735,"t":"2026-10-13T18:15:00Z","v":131957,"vw":23.735636},{"c":23.7324,"h":23.74,"l":23.73,"n":132,"o":23.735,"t":"2026-10-13T18:30:00Z","v":74941,"vw":23.735145},{"c":23.735,"h":23.74,"l":23.73,"n":128,"o":23.7311,"t":"2026-10-13T18:45:00Z","v":61529,"vw":23.736225},{"c":23.745,"h":23.75,"l":23.74,"n":162,"o":23.74,"t":"2026-10-13T19:00:00Z","v":346299,"vw":23.741125},{"c":23.745,"h":23.75,"l":23.74,"n":145,"o":23.7466,"t":"2026-10-13T19:15:00Z","v":66971,"vw":23.745426},{"c":23.7405,"h":23.75,"l":23.74,"n":138,"o":23.7468,"t":"2026-10-13T19:30:00Z","v":69410,"vw":23.745267},{"c":23.73,"h":23.74,"l":23.73,"n":152,"o":23.74,"t":"2026-10-13T19:45:00Z","v":94790,"vw":23.738084},{"c":23.7485,"h":23.7485,"l":23.74,"n":7,"o":23.74,"t":"2026-10-13T20:00:00Z","v":15000,"vw":23.740061},{"c":23.74,"h":23.74,"l":23.74,"n":6,"o":23.74,"t":"2026-10-13T20:15:00Z","v":10800,"vw":23.74},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-13T20:30:00Z","v":200,"vw":23.74},{"c":23.7785,"h":23.7785,"l":23.7679,"n":3,"o":23.7679,"t":"2026-10-14T12:15:00Z","v":10500,"vw":23.770142},{"c":23.6215,"h":23.76,"l":23.6215,"n":12,"o":23.76,"t":"2026-10-14T12:30:00Z","v":2244,"vw":23.699296},{"c":23.6,"h":23.63,"l":23.6,"n":30,"o":23.615,"t":"2026-10-14T12:45:00Z","v":125291,"vw":23.619485},{"c":23.6015,"h":23.6081,"l":23.59,"n":9,"o":23.59,"t":"2026-10-14T13:00:00Z","v":27200,"vw":23.596574},{"c":23.635,"h":23.6486,"l":23.62,"n":164,"o":23.63,"t":"2026-10-14T13:30:00Z","v":126729,"vw":23.632519},{"c":23.635,"h":23.6481,"l":23.6301,"n":83,"o":23.64,"t":"2026-10-14T13:45:00Z","v":43869,"vw":23.638359},{"c":23.655,"h":23.66,"l":23.6391,"n":101,"o":23.6391,"t":"2026-10-14T14:00:00Z","v":69994,"vw":23.64685},{"c":23.6691,"h":23.675,"l":23.6502,"n":167,"o":23.6533,"t":"2026-10-14T14:15:00Z","v":121680,"vw":23.66046},{"c":23.6797,"h":23.68,"l":23.6601,"n":169,"o":23.665,"t":"2026-10-14T14:30:00Z","v":130761,"vw":23.670433},{"c":23.6624,"h":23.6799,"l":23.6624,"n":52,"o":23.675,"t":"2026-10-14T14:45:00Z","v":12679,"vw":23.669921},{"c":23.665,"h":23.6699,"l":23.66,"n":106,"o":23.6601,"t":"2026-10-14T15:00:00Z","v":44054,"vw":23.661457},{"c":23.6873,"h":23.69,"l":23.665,"n":109,"o":23.665,"t":"2026-10-14T15:15:00Z","v":47608,"vw":23.681314},{"c":23.7068,"h":23.7068,"l":23.68,"n":114,"o":23.6899,"t":"2026-10-14T15:30:00Z","v":60402,"vw":23.690125},{"c":23.6875,"h":23.7068,"l":23.683,"n":112,"o":23.7022,"t":"2026-10-14T15:45:00Z","v":63444,"vw":23.69569},{"c":23.6901,"h":23.6999,"l":23.6801,"n":117,"o":23.6889,"t":"2026-10-14T16:00:00Z","v":76742,"vw":23.690736},{"c":23.705,"h":23.7099,"l":23.6901,"n":91,"o":23.6999,"t":"2026-10-14T16:15:00Z","v":51939,"vw":23.700535},{"c":23.7,"h":23.71,"l":23.695,"n":179,"o":23.705,"t":"2026-10-14T16:30:00Z","v":89086,"vw":23.704113},{"c":23.7031,"h":23.71,"l":23.7024,"n":53,"o":23.7031,"t":"2026-10-14T16:45:00Z","v":13401,"vw":23.705002},{"c":23.715,"h":23.717,"l":23.7001,"n":102,"o":23.7032,"t":"2026-10-14T17:00:00Z","v":39356,"vw":23.709017},{"c":23.7468,"h":23.7468,"l":23.7101,"n":99,"o":23.7168,"t":"2026-10-14T17:15:00Z","v":40022,"vw":23.726402},{"c":23.7476,"h":23.75,"l":23.7301,"n":151,"o":23.747,"t":"2026-10-14T17:30:00Z","v":463207,"vw":23.741814},{"c":23.7318,"h":23.74,"l":23.7231,"n":106,"o":23.74,"t":"2026-10-14T17:45:00Z","v":143095,"vw":23.737565},{"c":23.755,"h":23.755,"l":23.735,"n":300,"o":23.735,"t":"2026-10-14T18:00:00Z","v":178734,"vw":23.742385},{"c":23.775,"h":23.7799,"l":23.75,"n":134,"o":23.755,"t":"2026-10-14T18:15:00Z","v":70435,"vw":23.766857},{"c":23.7678,"h":23.7799,"l":23.7632,"n":130,"o":23.775,"t":"2026-10-14T18:30:00Z","v":118061,"vw":23.768362},{"c":23.7602,"h":23.77,"l":23.7601,"n":106,"o":23.765,"t":"2026-10-14T18:45:00Z","v":74158,"vw":23.765915},{"c":23.7673,"h":23.7799,"l":23.76,"n":180,"o":23.7699,"t":"2026-10-14T19:00:00Z","v":113857,"vw":23.769376},{"c":23.7501,"h":23.7699,"l":23.7501,"n":222,"o":23.76,"t":"2026-10-14T19:15:00Z","v":108909,"vw":23.761233},{"c":23.76,"h":23.76,"l":23.75,"n":184,"o":23.755,"t":"2026-10-14T19:30:00Z","v":87866,"vw":23.755861},{"c":23.76,"h":23.7699,"l":23.75,"n":261,"o":23.7529,"t":"2026-10-14T19:45:00Z","v":180422,"vw":23.760094},{"c":23.76,"h":23.76,"l":23.75,"n":6,"o":23.75,"t":"2026-10-14T20:00:00Z","v":81935,"vw":23.750012},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-14T20:30:00Z","v":4800,"vw":23.76},{"c":23.7901,"h":23.7901,"l":23.7901,"n":2,"o":23.7901,"t":"2026-10-14T23:00:00Z","v":500,"vw":23.7901},{"c":23.78,"h":23.78,"l":23.77,"n":2,"o":23.77,"t":"2026-10-14T23:15:00Z","v":800,"vw":23.775},{"c":23.78,"h":23.7901,"l":23.77,"n":3,"o":23.7901,"t":"2026-10-14T23:30:00Z","v":1100,"vw":23.779118},{"c":23.78,"h":23.7901,"l":23.77,"n":5,"o":23.7901,"t":"2026-10-14T23:45:00Z","v":1200,"vw":23.780033},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-10-15T11:15:00Z","v":6401,"vw":23.88},{"c":23.9,"h":23.9,"l":23.861,"n":13,"o":23.865,"t":"2026-10-15T12:30:00Z","v":19492,"vw":23.868095},{"c":23.9087,"h":23.9087,"l":23.9087,"n":1,"o":23.9087,"t":"2026-10-15T13:00:00Z","v":20000,"vw":23.9087},{"c":23.9168,"h":23.927,"l":23.905,"n":252,"o":23.91,"t":"2026-10-15T13:30:00Z","v":177021,"vw":23.913495},{"c":23.94,"h":23.94,"l":23.9022,"n":137,"o":23.91,"t":"2026-10-15T13:45:00Z","v":61651,"vw":23.923228},{"c":23.9101,"h":23.94,"l":23.91,"n":170,"o":23.933,"t":"2026-10-15T14:00:00Z","v":91475,"vw":23.921348},{"c":23.9124,"h":23.92,"l":23.905,"n":133,"o":23.915,"t":"2026-10-15T14:15:00Z","v":55039,"vw":23.911339},{"c":23.905,"h":23.935,"l":23.905,"n":168,"o":23.915,"t":"2026-10-15T14:30:00Z","v":95780,"vw":23.923825},{"c":23.89,"h":23.9159,"l":23.89,"n":76,"o":23.905,"t":"2026-10-15T14:45:00Z","v":237724,"vw":23.896552},{"c":23.8674,"h":23.895,"l":23.865,"n":121,"o":23.8908,"t":"2026-10-15T15:00:00Z","v":114130,"vw":23.875105},{"c":23.855,"h":23.8699,"l":23.855,"n":151,"o":23.865,"t":"2026-10-15T15:15:00Z","v":115637,"vw":23.864686},{"c":23.865,"h":23.8768,"l":23.8523,"n":112,"o":23.8531,"t":"2026-10-15T15:30:00Z","v":118573,"vw":23.865787},{"c":23.855,"h":23.8684,"l":23.853,"n":118,"o":23.865,"t":"2026-10-15T15:45:00Z","v":82706,"vw":23.861389},{"c":23.8603,"h":23.8676,"l":23.854392,"n":93,"o":23.855,"t":"2026-10-15T16:00:00Z","v":58412,"vw":23.860694},{"c":23.87,"h":23.875,"l":23.8603,"n":159,"o":23.865,"t":"2026-10-15T16:15:00Z","v":117445,"vw":23.869447},{"c":23.8723,"h":23.8798,"l":23.8601,"n":116,"o":23.8701,"t":"2026-10-15T16:30:00Z","v":92345,"vw":23.869927},{"c":23.875,"h":23.88,"l":23.87,"n":73,"o":23.8739,"t":"2026-10-15T16:45:00Z","v":52477,"vw":23.872708},{"c":23.8759,"h":23.88,"l":23.87,"n":103,"o":23.87,"t":"2026-10-15T17:00:00Z","v":35958,"vw":23.873564},{"c":23.875,"h":23.8768,"l":23.8624,"n":111,"o":23.8768,"t":"2026-10-15T17:15:00Z","v":93460,"vw":23.869375},{"c":23.8776,"h":23.88,"l":23.8729,"n":89,"o":23.875,"t":"2026-10-15T17:30:00Z","v":19150,"vw":23.875945},{"c":23.87,"h":23.8799,"l":23.865,"n":154,"o":23.875,"t":"2026-10-15T17:45:00Z","v":391299,"vw":23.873813},{"c":23.8774,"h":23.88,"l":23.8631,"n":108,"o":23.8699,"t":"2026-10-15T18:00:00Z","v":59143,"vw":23.872659},{"c":23.885,"h":23.8897,"l":23.875,"n":96,"o":23.875,"t":"2026-10-15T18:15:00Z","v":49098,"vw":23.88162},{"c":23.875,"h":23.8899,"l":23.87,"n":109,"o":23.8827,"t":"2026-10-15T18:30:00Z","v":100719,"vw":23.880354},{"c":23.8701,"h":23.89,"l":23.8701,"n":138,"o":23.88,"t":"2026-10-15T18:45:00Z","v":152528,"vw":23.882688},{"c":23.879,"h":23.88,"l":23.87,"n":148,"o":23.875,"t":"2026-10-15T19:00:00Z","v":123421,"vw":23.877379},{"c":23.8668,"h":23.88,"l":23.86,"n":146,"o":23.88,"t":"2026-10-15T19:15:00Z","v":56624,"vw":23.869916},{"c":23.87,"h":23.87,"l":23.8601,"n":162,"o":23.865,"t":"2026-10-15T19:30:00Z","v":65705,"vw":23.867524},{"c":23.87,"h":23.87,"l":23.86,"n":202,"o":23.87,"t":"2026-10-15T19:45:00Z","v":153219,"vw":23.867084},{"c":23.87,"h":23.87,"l":23.86,"n":10,"o":23.86,"t":"2026-10-15T20:00:00Z","v":39765,"vw":23.860025},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-15T20:15:00Z","v":500,"vw":23.88},{"c":23.8744,"h":23.88,"l":23.8744,"n":7,"o":23.88,"t":"2026-10-15T20:45:00Z","v":10400,"vw":23.879946},{"c":23.8561,"h":23.8561,"l":23.8561,"n":1,"o":23.8561,"t":"2026-10-15T21:00:00Z","v":100,"vw":23.8561},{"c":23.877,"h":23.877,"l":23.877,"n":1,"o":23.877,"t":"2026-10-15T21:45:00Z","v":100,"vw":23.877},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-15T22:30:00Z","v":100,"vw":23.88},{"c":23.87,"h":23.87,"l":23.87,"n":2,"o":23.87,"t":"2026-10-16T11:15:00Z","v":491,"vw":23.87},{"c":23.86,"h":23.86,"l":23.86,"n":2,"o":23.86,"t":"2026-10-16T13:00:00Z","v":4504,"vw":23.86},{"c":23.865,"h":23.8673,"l":23.84,"n":222,"o":23.84,"t":"2026-10-16T13:30:00Z","v":146767,"vw":23.849371},{"c":23.895,"h":23.895,"l":23.86,"n":170,"o":23.865,"t":"2026-10-16T13:45:00Z","v":119767,"vw":23.875164},{"c":23.905,"h":23.9199,"l":23.895,"n":240,"o":23.895,"t":"2026-10-16T14:00:00Z","v":173297,"vw":23.908325},{"c":23.9,"h":23.9084,"l":23.89,"n":104,"o":23.905,"t":"2026-10-16T14:15:00Z","v":37587,"vw":23.900038},{"c":23.89,"h":23.9,"l":23.8801,"n":183,"o":23.895,"t":"2026-10-16T14:30:00Z","v":57069,"vw":23.891763},{"c":23.885,"h":23.895,"l":23.88,"n":145,"o":23.89,"t":"2026-10-16T14:45:00Z","v":69122,"vw":23.886867},{"c":23.905,"h":23.92,"l":23.8801,"n":142,"o":23.8824,"t":"2026-10-16T15:00:00Z","v":49526,"vw":23.900887},{"c":23.89,"h":23.91,"l":23.89,"n":113,"o":23.9001,"t":"2026-10-16T15:15:00Z","v":74146,"vw":23.901466},{"c":23.89,"h":23.9,"l":23.89,"n":77,"o":23.895,"t":"2026-10-16T15:30:00Z","v":27797,"vw":23.895736},{"c":23.875,"h":23.8983,"l":23.875,"n":77,"o":23.895,"t":"2026-10-16T15:45:00Z","v":1896659,"vw":23.880091},{"c":23.865,"h":23.88,"l":23.865,"n":170,"o":23.8799,"t":"2026-10-16T16:00:00Z","v":182830,"vw":23.871933},{"c":23.8474,"h":23.8699,"l":23.84,"n":112,"o":23.8601,"t":"2026-10-16T16:15:00Z","v":135432,"vw":23.850498},{"c":23.8499,"h":23.85,"l":23.84,"n":109,"o":23.841,"t":"2026-10-16T16:30:00Z","v":123085,"vw":23.846662},{"c":23.85,"h":23.855,"l":23.83,"n":117,"o":23.855,"t":"2026-10-16T16:45:00Z","v":221955,"vw":23.842719},{"c":23.855,"h":23.867,"l":23.84,"n":102,"o":23.8424,"t":"2026-10-16T17:00:00Z","v":100772,"vw":23.85155},{"c":23.86,"h":23.87,"l":23.855,"n":84,"o":23.855,"t":"2026-10-16T17:15:00Z","v":49577,"vw":23.863355},{"c":23.8799,"h":23.8799,"l":23.86,"n":126,"o":23.865,"t":"2026-10-16T17:30:00Z","v":34615,"vw":23.869993},{"c":23.875,"h":23.8799,"l":23.8601,"n":212,"o":23.87,"t":"2026-10-16T17:45:00Z","v":491238,"vw":23.872953},{"c":23.865,"h":23.879,"l":23.86,"n":137,"o":23.8773,"t":"2026-10-16T18:00:00Z","v":119390,"vw":23.868343},{"c":23.8699,"h":23.8799,"l":23.8601,"n":117,"o":23.865,"t":"2026-10-16T18:15:00Z","v":89957,"vw":23.86657},{"c":23.865,"h":23.8699,"l":23.86,"n":120,"o":23.865,"t":"2026-10-16T18:30:00Z","v":70170,"vw":23.863918},{"c":23.875,"h":23.88,"l":23.8624,"n":117,"o":23.865,"t":"2026-10-16T18:45:00Z","v":83684,"vw":23.869791},{"c":23.895,"h":23.8999,"l":23.88,"n":203,"o":23.88,"t":"2026-10-16T19:00:00Z","v":114739,"vw":23.891526},{"c":23.895,"h":23.8999,"l":23.89,"n":238,"o":23.8901,"t":"2026-10-16T19:15:00Z","v":118896,"vw":23.894069},{"c":23.895,"h":23.9,"l":23.89,"n":210,"o":23.9,"t":"2026-10-16T19:30:00Z","v":122451,"vw":23.896412},{"c":23.905,"h":23.9099,"l":23.89,"n":262,"o":23.9,"t":"2026-10-16T19:45:00Z","v":133292,"vw":23.898624},{"c":23.8999,"h":23.9,"l":23.8999,"n":8,"o":23.9,"t":"2026-10-16T20:00:00Z","v":543042,"vw":23.899905},{"c":23.9,"h":23.9,"l":23.9,"n":3,"o":23.9,"t":"2026-10-16T20:30:00Z","v":6000,"vw":23.9},{"c":23.8986,"h":23.8986,"l":23.8986,"n":1,"o":23.8986,"t":"2026-10-16T23:15:00Z","v":204,"vw":23.8986},{"c":23.8799,"h":23.885,"l":23.87,"n":185,"o":23.88,"t":"2026-10-19T13:30:00Z","v":106346,"vw":23.876572},{"c":23.8824,"h":23.8898,"l":23.865,"n":95,"o":23.875,"t":"2026-10-19T13:45:00Z","v":38466,"vw":23.873314},{"c":23.8701,"h":23.89,"l":23.87,"n":137,"o":23.885,"t":"2026-10-19T14:00:00Z","v":41637,"vw":23.880516},{"c":23.865,"h":23.88,"l":23.8632,"n":113,"o":23.875,"t":"2026-10-19T14:15:00Z","v":44489,"vw":23.872773},{"c":23.855,"h":23.865,"l":23.85,"n":139,"o":23.865,"t":"2026-10-19T14:30:00Z","v":43346,"vw":23.856618},{"c":23.85,"h":23.86,"l":23.85,"n":108,"o":23.85,"t":"2026-10-19T14:45:00Z","v":60013,"vw":23.853596},{"c":23.855,"h":23.8569,"l":23.843,"n":131,"o":23.845,"t":"2026-10-19T15:00:00Z","v":125326,"vw":23.852564},{"c":23.845,"h":23.86,"l":23.8401,"n":76,"o":23.8503,"t":"2026-10-19T15:15:00Z","v":80147,"vw":23.850136},{"c":23.845,"h":23.85,"l":23.84,"n":106,"o":23.85,"t":"2026-10-19T15:30:00Z","v":78634,"vw":23.844703},{"c":23.845,"h":23.85,"l":23.84,"n":95,"o":23.845,"t":"2026-10-19T15:45:00Z","v":134666,"vw":23.841669},{"c":23.83,"h":23.8459,"l":23.83,"n":108,"o":23.845,"t":"2026-10-19T16:00:00Z","v":40952,"vw":23.835884},{"c":23.835,"h":23.84,"l":23.8241,"n":112,"o":23.837,"t":"2026-10-19T16:15:00Z","v":69740,"vw":23.831037},{"c":23.835,"h":23.8399,"l":23.83,"n":109,"o":23.83,"t":"2026-10-19T16:30:00Z","v":51498,"vw":23.831752},{"c":23.835,"h":23.84,"l":23.83,"n":62,"o":23.8369,"t":"2026-10-19T16:45:00Z","v":23865,"vw":23.835108},{"c":23.83,"h":23.84,"l":23.8201,"n":162,"o":23.83,"t":"2026-10-19T17:00:00Z","v":130355,"vw":23.828557},{"c":23.835,"h":23.8399,"l":23.82,"n":138,"o":23.83,"t":"2026-10-19T17:15:00Z","v":99650,"vw":23.829228},{"c":23.835,"h":23.84,"l":23.83,"n":164,"o":23.835,"t":"2026-10-19T17:30:00Z","v":463384,"vw":23.835439},{"c":23.8401,"h":23.85,"l":23.8301,"n":141,"o":23.835,"t":"2026-10-19T17:45:00Z","v":406716,"vw":23.849206},{"c":23.8428,"h":23.8499,"l":23.84,"n":95,"o":23.845,"t":"2026-10-19T18:00:00Z","v":44390,"vw":23.844107},{"c":23.85,"h":23.85,"l":23.84,"n":95,"o":23.85,"t":"2026-10-19T18:15:00Z","v":77066,"vw":23.846682},{"c":23.855,"h":23.8599,"l":23.8431,"n":106,"o":23.85,"t":"2026-10-19T18:30:00Z","v":88391,"vw":23.851892},{"c":23.855,"h":23.8599,"l":23.85,"n":144,"o":23.8599,"t":"2026-10-19T18:45:00Z","v":66475,"vw":23.855348},{"c":23.845,"h":23.85,"l":23.84,"n":132,"o":23.85,"t":"2026-10-19T19:00:00Z","v":43173,"vw":23.847074},{"c":23.835,"h":23.85,"l":23.835,"n":150,"o":23.8401,"t":"2026-10-19T19:15:00Z","v":45684,"vw":23.843068},{"c":23.8301,"h":23.84,"l":23.83,"n":153,"o":23.835,"t":"2026-10-19T19:30:00Z","v":64381,"vw":23.836044},{"c":23.84,"h":23.84,"l":23.8301,"n":274,"o":23.835,"t":"2026-10-19T19:45:00Z","v":133200,"vw":23.836496},{"c":23.84,"h":23.84,"l":23.84,"n":10,"o":23.84,"t":"2026-10-19T20:00:00Z","v":42466,"vw":23.84},{"c":23.835,"h":23.835,"l":23.835,"n":1,"o":23.835,"t":"2026-10-19T20:15:00Z","v":900,"vw":23.835},{"c":23.84,"h":23.85,"l":23.835,"n":26,"o":23.835,"t":"2026-10-19T20:30:00Z","v":9952,"vw":23.840274},{"c":23.84,"h":23.84,"l":23.84,"n":10,"o":23.84,"t":"2026-10-19T20:45:00Z","v":1513,"vw":23.84},{"c":23.8056,"h":23.8056,"l":23.8056,"n":1,"o":23.8056,"t":"2026-10-19T21:00:00Z","v":3592,"vw":23.8056},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-19T22:30:00Z","v":254,"vw":23.84},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-20T12:30:00Z","v":100,"vw":23.89},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-20T13:00:00Z","v":4400,"vw":23.86},{"c":23.88,"h":23.88,"l":23.86,"n":217,"o":23.86,"t":"2026-10-20T13:30:00Z","v":129272,"vw":23.870973},{"c":23.8799,"h":23.885,"l":23.865,"n":153,"o":23.88,"t":"2026-10-20T13:45:00Z","v":134632,"vw":23.87659},{"c":23.875,"h":23.8776,"l":23.86,"n":135,"o":23.87,"t":"2026-10-20T14:00:00Z","v":46936,"vw":23.869271},{"c":23.9,"h":23.9,"l":23.87,"n":100,"o":23.875,"t":"2026-10-20T14:15:00Z","v":38014,"vw":23.881414},{"c":23.895,"h":23.905,"l":23.89,"n":233,"o":23.9031,"t":"2026-10-20T14:30:00Z","v":71033,"vw":23.893466},{"c":23.88,"h":23.89,"l":23.88,"n":106,"o":23.89,"t":"2026-10-20T14:45:00Z","v":35930,"vw":23.884475},{"c":23.875,"h":23.89,"l":23.87,"n":122,"o":23.885,"t":"2026-10-20T15:00:00Z","v":30626,"vw":23.881001},{"c":23.87,"h":23.8761,"l":23.86,"n":146,"o":23.875,"t":"2026-10-20T15:15:00Z","v":57681,"vw":23.870547},{"c":23.865,"h":23.875,"l":23.8601,"n":242,"o":23.87,"t":"2026-10-20T15:30:00Z","v":96283,"vw":23.868932},{"c":23.85,"h":23.8699,"l":23.85,"n":92,"o":23.865,"t":"2026-10-20T15:45:00Z","v":50145,"vw":23.859381},{"c":23.845,"h":23.8599,"l":23.84,"n":113,"o":23.8599,"t":"2026-10-20T16:00:00Z","v":23584,"vw":23.846474},{"c":23.845,"h":23.85,"l":23.84,"n":185,"o":23.845,"t":"2026-10-20T16:15:00Z","v":324524,"vw":23.848797},{"c":23.845,"h":23.85,"l":23.84,"n":168,"o":23.845,"t":"2026-10-20T16:30:00Z","v":104370,"vw":23.845317},{"c":23.835,"h":23.8498,"l":23.835,"n":121,"o":23.845,"t":"2026-10-20T16:45:00Z","v":22475,"vw":23.838085},{"c":23.835,"h":23.8399,"l":23.83,"n":93,"o":23.8399,"t":"2026-10-20T17:00:00Z","v":28662,"vw":23.834687},{"c":23.845,"h":23.85,"l":23.8324,"n":128,"o":23.835,"t":"2026-10-20T17:15:00Z","v":70696,"vw":23.845009},{"c":23.85,"h":23.8576,"l":23.845,"n":147,"o":23.845,"t":"2026-10-20T17:30:00Z","v":342759,"vw":23.854603},{"c":23.845,"h":23.8571,"l":23.8401,"n":207,"o":23.85,"t":"2026-10-20T17:45:00Z","v":78941,"vw":23.850179},{"c":23.845,"h":23.85,"l":23.84,"n":139,"o":23.845,"t":"2026-10-20T18:00:00Z","v":63875,"vw":23.846005},{"c":23.85,"h":23.85,"l":23.84,"n":177,"o":23.845,"t":"2026-10-20T18:15:00Z","v":99335,"vw":23.84595},{"c":23.85,"h":23.85,"l":23.8401,"n":130,"o":23.845,"t":"2026-10-20T18:30:00Z","v":24957,"vw":23.844327},{"c":23.855,"h":23.8599,"l":23.8434,"n":188,"o":23.845,"t":"2026-10-20T18:45:00Z","v":129425,"vw":23.851404},{"c":23.85,"h":23.86,"l":23.85,"n":149,"o":23.85,"t":"2026-10-20T19:00:00Z","v":96381,"vw":23.853005},{"c":23.857,"h":23.86,"l":23.85,"n":319,"o":23.855,"t":"2026-10-20T19:15:00Z","v":135684,"vw":23.853856},{"c":23.855,"h":23.86,"l":23.85,"n":331,"o":23.855,"t":"2026-10-20T19:30:00Z","v":92529,"vw":23.85449},{"c":23.85,"h":23.86,"l":23.85,"n":358,"o":23.8599,"t":"2026-10-20T19:45:00Z","v":238800,"vw":23.856502},{"c":23.855,"h":23.86,"l":23.855,"n":9,"o":23.86,"t":"2026-10-20T20:00:00Z","v":4104,"vw":23.859268},{"c":23.9621,"h":23.9621,"l":23.9621,"n":1,"o":23.9621,"t":"2026-10-20T23:45:00Z","v":500,"vw":23.9621},{"c":23.875,"h":23.875,"l":23.875,"n":4,"o":23.875,"t":"2026-10-21T12:00:00Z","v":413,"vw":23.875},{"c":23.8785,"h":23.8785,"l":23.8785,"n":2,"o":23.8785,"t":"2026-10-21T12:15:00Z","v":800,"vw":23.8785},{"c":23.8901,"h":23.895,"l":23.875,"n":151,"o":23.88,"t":"2026-10-21T13:30:00Z","v":91268,"vw":23.882449},{"c":23.89,"h":23.895,"l":23.885,"n":76,"o":23.895,"t":"2026-10-21T13:45:00Z","v":1063945,"vw":23.890036},{"c":23.8799,"h":23.89,"l":23.86,"n":104,"o":23.885,"t":"2026-10-21T14:00:00Z","v":167853,"vw":23.876135},{"c":23.8629,"h":23.8799,"l":23.86,"n":109,"o":23.875,"t":"2026-10-21T14:15:00Z","v":292161,"vw":23.86541},{"c":23.87,"h":23.8799,"l":23.8601,"n":233,"o":23.875,"t":"2026-10-21T14:30:00Z","v":196810,"vw":23.866236},{"c":23.86,"h":23.87,"l":23.86,"n":102,"o":23.865,"t":"2026-10-21T14:45:00Z","v":61274,"vw":23.863973},{"c":23.857,"h":23.8599,"l":23.8519,"n":68,"o":23.8566,"t":"2026-10-21T15:00:00Z","v":64373,"vw":23.855519},{"c":23.865,"h":23.865,"l":23.85,"n":97,"o":23.85,"t":"2026-10-21T15:15:00Z","v":2768023,"vw":23.859498},{"c":23.8598,"h":23.8693,"l":23.8503,"n":104,"o":23.865,"t":"2026-10-21T15:30:00Z","v":57770,"vw":23.862335},{"c":23.855,"h":23.86,"l":23.8501,"n":43,"o":23.8501,"t":"2026-10-21T15:45:00Z","v":25068,"vw":23.853881},{"c":23.8525,"h":23.8599,"l":23.85,"n":109,"o":23.855,"t":"2026-10-21T16:00:00Z","v":58088,"vw":23.855212},{"c":23.865,"h":23.8699,"l":23.85,"n":91,"o":23.855,"t":"2026-10-21T16:15:00Z","v":61060,"vw":23.857913},{"c":23.865,"h":23.87,"l":23.85,"n":103,"o":23.86,"t":"2026-10-21T16:30:00Z","v":620470,"vw":23.851051},{"c":23.86,"h":23.8699,"l":23.86,"n":69,"o":23.8601,"t":"2026-10-21T16:45:00Z","v":33365,"vw":23.862469},{"c":23.86,"h":23.8699,"l":23.8501,"n":83,"o":23.865,"t":"2026-10-21T17:00:00Z","v":82158,"vw":23.859619},{"c":23.86,"h":23.8699,"l":23.86,"n":83,"o":23.8605,"t":"2026-10-21T17:15:00Z","v":53869,"vw":23.862393},{"c":23.8601,"h":23.87,"l":23.86,"n":126,"o":23.86,"t":"2026-10-21T17:30:00Z","v":414801,"vw":23.863379},{"c":23.86,"h":23.8689,"l":23.855,"n":159,"o":23.86,"t":"2026-10-21T17:45:00Z","v":105465,"vw":23.860522},{"c":23.8599,"h":23.87,"l":23.855,"n":133,"o":23.8676,"t":"2026-10-21T18:00:00Z","v":45357,"vw":23.860459},{"c":23.86,"h":23.86,"l":23.8501,"n":118,"o":23.855,"t":"2026-10-21T18:15:00Z","v":65437,"vw":23.857443},{"c":23.855,"h":23.86,"l":23.85,"n":300,"o":23.86,"t":"2026-10-21T18:30:00Z","v":101988,"vw":23.85581},{"c":23.8189,"h":23.86,"l":23.815,"n":160,"o":23.86,"t":"2026-10-21T18:45:00Z","v":75908,"vw":23.835194},{"c":23.82,"h":23.82,"l":23.8,"n":200,"o":23.8101,"t":"2026-10-21T19:00:00Z","v":603249,"vw":23.81304},{"c":23.845,"h":23.845,"l":23.8199,"n":208,"o":23.8199,"t":"2026-10-21T19:15:00Z","v":319139,"vw":23.825746},{"c":23.845,"h":23.85,"l":23.8301,"n":133,"o":23.8472,"t":"2026-10-21T19:30:00Z","v":82334,"vw":23.839463},{"c":23.845,"h":23.8499,"l":23.8301,"n":177,"o":23.8447,"t":"2026-10-21T19:45:00Z","v":153962,"vw":23.84111},{"c":23.84,"h":23.84,"l":23.84,"n":13,"o":23.84,"t":"2026-10-21T20:00:00Z","v":6522,"vw":23.84},{"c":23.85,"h":23.85,"l":23.85,"n":16,"o":23.85,"t":"2026-10-21T20:45:00Z","v":2460,"vw":23.85},{"c":23.8348,"h":23.8348,"l":23.8348,"n":1,"o":23.8348,"t":"2026-10-21T22:30:00Z","v":1486,"vw":23.8348},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-22T09:45:00Z","v":100,"vw":23.9},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-22T11:00:00Z","v":340,"vw":23.84},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-10-22T12:15:00Z","v":6100,"vw":23.94},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-22T12:30:00Z","v":100,"vw":23.94},{"c":23.95,"h":23.95,"l":23.95,"n":13,"o":23.95,"t":"2026-10-22T13:00:00Z","v":6000,"vw":23.95},{"c":23.94,"h":23.95,"l":23.94,"n":15,"o":23.95,"t":"2026-10-22T13:15:00Z","v":6800,"vw":23.947206},{"c":23.9472,"h":23.95,"l":23.925,"n":200,"o":23.94,"t":"2026-10-22T13:30:00Z","v":132479,"vw":23.941736},{"c":23.9501,"h":23.9699,"l":23.94,"n":160,"o":23.94,"t":"2026-10-22T13:45:00Z","v":114252,"vw":23.957298},{"c":23.955,"h":23.96,"l":23.95,"n":125,"o":23.955,"t":"2026-10-22T14:00:00Z","v":64646,"vw":23.955574},{"c":23.965,"h":23.9699,"l":23.95,"n":109,"o":23.9501,"t":"2026-10-22T14:15:00Z","v":111807,"vw":23.962499},{"c":23.975,"h":23.9868,"l":23.965,"n":10200,"o":23.97,"t":"2026-10-22T14:30:00Z","v":153002,"vw":23.977393},{"c":23.9726,"h":23.99,"l":23.9726,"n":146,"o":23.98,"t":"2026-10-22T14:45:00Z","v":149026,"vw":23.980777},{"c":23.985,"h":23.9887,"l":23.97,"n":141,"o":23.975,"t":"2026-10-22T15:00:00Z","v":166874,"vw":23.983677},{"c":23.9733,"h":23.9898,"l":23.9701,"n":95,"o":23.985,"t":"2026-10-22T15:15:00Z","v":38162,"vw":23.978893},{"c":23.9907,"h":23.9976,"l":23.9701,"n":149,"o":23.975,"t":"2026-10-22T15:30:00Z","v":157256,"vw":23.986181},{"c":23.9976,"h":24,"l":23.99,"n":98,"o":23.995,"t":"2026-10-22T15:45:00Z","v":66282,"vw":23.993393},{"c":23.9999,"h":24,"l":23.9824,"n":117,"o":23.9999,"t":"2026-10-22T16:00:00Z","v":112953,"vw":23.991009},{"c":23.995,"h":24,"l":23.9924,"n":56,"o":23.995,"t":"2026-10-22T16:15:00Z","v":23381,"vw":23.996763},{"c":24.02,"h":24.02,"l":23.9901,"n":110,"o":23.9901,"t":"2026-10-22T16:30:00Z","v":50947,"vw":24.007389},{"c":24.03,"h":24.04,"l":24.02,"n":106,"o":24.025,"t":"2026-10-22T16:45:00Z","v":77671,"vw":24.027679},{"c":24.03,"h":24.03,"l":24.0101,"n":79,"o":24.02,"t":"2026-10-22T17:00:00Z","v":52495,"vw":24.029361},{"c":24.04,"h":24.04,"l":24.03,"n":64,"o":24.03,"t":"2026-10-22T17:15:00Z","v":44064,"vw":24.033954},{"c":24.0399,"h":24.04,"l":24.0301,"n":115,"o":24.0399,"t":"2026-10-22T17:30:00Z","v":424762,"vw":24.035049},{"c":24.0599,"h":24.06,"l":24.0325,"n":143,"o":24.035,"t":"2026-10-22T17:45:00Z","v":345026,"vw":24.049125},{"c":24.045,"h":24.07,"l":24.0424,"n":203,"o":24.0599,"t":"2026-10-22T18:00:00Z","v":160307,"vw":24.057777},{"c":24.0503,"h":24.0599,"l":24.04,"n":307,"o":24.045,"t":"2026-10-22T18:15:00Z","v":130077,"vw":24.047998},{"c":24.055,"h":24.065,"l":24.0501,"n":176,"o":24.0501,"t":"2026-10-22T18:30:00Z","v":126723,"vw":24.057289},{"c":24.055,"h":24.06,"l":24.0402,"n":133,"o":24.0507,"t":"2026-10-22T18:45:00Z","v":103077,"vw":24.054313},{"c":24.05,"h":24.0599,"l":24.0441,"n":117,"o":24.0584,"t":"2026-10-22T19:00:00Z","v":61596,"vw":24.052421},{"c":24.045,"h":24.05,"l":24.04,"n":121,"o":24.045,"t":"2026-10-22T19:15:00Z","v":79994,"vw":24.046849},{"c":24.045,"h":24.05,"l":24.04,"n":186,"o":24.045,"t":"2026-10-22T19:30:00Z","v":110467,"vw":24.04346},{"c":24.035,"h":24.0499,"l":24.03,"n":234,"o":24.045,"t":"2026-10-22T19:45:00Z","v":139802,"vw":24.036637},{"c":24.03,"h":24.04,"l":24.03,"n":10,"o":24.04,"t":"2026-10-22T20:00:00Z","v":9495,"vw":24.035364},{"c":24.02,"h":24.03,"l":24.02,"n":23,"o":24.03,"t":"2026-10-22T20:45:00Z","v":3420,"vw":24.027697},{"c":23.9499,"h":23.9499,"l":23.9499,"n":1,"o":23.9499,"t":"2026-10-22T23:15:00Z","v":1746,"vw":23.9499}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":25.991987107788834,"iv":0.18586865701577537,"gamma":0.17915461238770986,"theta":-0.0036746007203200012,"vega":0.01163586565130403,"rho":0.001587101790726613,"breakevenPct":8.32773339346438},{"delta":0.15,"premium":0.19384936414373277,"strike":26.50103684323895,"iv":0.3153739699381606,"gamma":0.22359870218539607,"theta":-0.010162810202744118,"vega":0.01562000456079989,"rho":0.0023570235824848934,"breakevenPct":11.043619831042783},{"delta":0.2,"premium":0.6124900588100767,"strike":30.869461483235582,"iv":0.9063778339654383,"gamma":0.050253575273331436,"theta":-0.03038420481149198,"vega":0.018889704511030753,"rho":0.0032371353669284693,"breakevenPct":30.95653719652937},{"delta":0.25,"premium":0.625,"strike":28.87945291602605,"iv":0.7384802787035911,"gamma":0.0718754224897888,"theta":-0.02681470734943618,"vega":0.021118972457509416,"rho":0.004142949841054561,"breakevenPct":22.73066936782883},{"delta":0.3,"premium":0.625,"strike":26.69358716538157,"iv":0.5472064781242183,"gamma":0.09950278728758519,"theta":-0.022512385155163083,"vega":0.02331619224445413,"rho":0.005049556028523213,"breakevenPct":13.638049772801875},{"delta":0.35,"premium":0.579584591133171,"strike":25.786280428861982,"iv":0.43987912076111974,"gamma":0.21508944481508177,"theta":-0.01929351298885037,"vega":0.024172241776886722,"rho":0.005867359165438853,"breakevenPct":9.67497928450563},{"delta":0.4,"premium":0.5130608282286545,"strike":25.473227426958374,"iv":0.37156872455342255,"gamma":0.3715581716263189,"theta":-0.016578211027958256,"vega":0.0244049368738221,"rho":0.006643888067959815,"breakevenPct":8.096040994954365},{"delta":0.45,"premium":0.446537065324138,"strike":25.160174425054766,"iv":0.3032583283457254,"gamma":0.5280268984375559,"theta":-0.013862909067066151,"vega":0.02463763197075748,"rho":0.007420416970480778,"breakevenPct":6.5171027054031025},{"delta":0.5,"premium":0.3800133024196215,"strike":24.84712142315116,"iv":0.23494793213802834,"gamma":0.6844956252487929,"theta":-0.011147607106174042,"vega":0.02487032706769286,"rho":0.008196945873001741,"breakevenPct":4.93816441585184},{"delta":0.55,"premium":0.31348953951510505,"strike":24.534068421247554,"iv":0.16663753593033115,"gamma":0.84096435206003,"theta":-0.008432305145281933,"vega":0.02510302216462824,"rho":0.008973474775522704,"breakevenPct":3.3592261263005767},{"delta":0.6,"premium":0.2469657766105886,"strike":24.221015419343946,"iv":0.09832713972263413,"gamma":0.9974330788712669,"theta":-0.005717003184389828,"vega":0.02533571726156362,"rho":0.009750003678043666,"breakevenPct":1.7802878367493147},{"delta":0.65,"premium":0.34066030464679065,"strike":23.85448934002056,"iv":0.06328161712955883,"gamma":1.056878823971556,"theta":-0.003838433456547492,"vega":0.024661401208120312,"rho":0.01054272485583593,"breakevenPct":0.6453812174182708},{"delta":0.7,"premium":0.8190967150100221,"strike":23.359555122403425,"iv":0.10811704954302406,"gamma":0.8833374089088223,"theta":-0.003969159499226037,"vega":0.02180902436499214,"rho":0.011374329524585804,"breakevenPct":0.5767547313371386},{"delta":0.75,"premium":1.2975331253732545,"strike":22.86462090478629,"iv":0.15295248195648942,"gamma":0.709795993846088,"theta":-0.004099885541904582,"vega":0.018956647521863962,"rho":0.012205934193335679,"breakevenPct":0.5081282452560062},{"delta":0.8,"premium":1.7759695357364869,"strike":22.36968668716915,"iv":0.19778791436995474,"gamma":0.5362545787833537,"theta":-0.004230611584583127,"vega":0.016104270678735787,"rho":0.013037538862085555,"breakevenPct":0.4395017591748739},{"delta":0.85,"premium":2.2544059460997183,"strike":21.874752469552014,"iv":0.24262334678341996,"gamma":0.3627131637206199,"theta":-0.004361337627261672,"vega":0.013251893835607615,"rho":0.01386914353083543,"breakevenPct":0.3708752730937417},{"delta":0.9,"premium":2.732842356462951,"strike":21.37981825193488,"iv":0.2874587791968853,"gamma":0.18917174865788555,"theta":-0.004492063669940217,"vega":0.010399516992479438,"rho":0.014700748199585306,"breakevenPct":0.3022487870126093}],"put":[{"delta":0.1,"premium":0.05,"strike":22.698433310740235,"iv":0.16632404218336178,"gamma":0.17487976604827882,"theta":-0.0028939022250011265,"vega":0.011767254868628677,"rho":-0.0022388815828124978,"breakevenPct":5.788546960315162},{"delta":0.15,"premium":0.21537490580793944,"strike":22.712391468160106,"iv":0.26113498908380084,"gamma":0.16450371491063398,"theta":-0.00776175379517789,"vega":0.015155447239132326,"rho":-0.003301215181461122,"breakevenPct":6.418400322994318},{"delta":0.2,"premium":0.41330806839796036,"strike":22.368159881047024,"iv":0.4063092607256464,"gamma":0.1258076144848552,"theta":-0.013795663844434276,"vega":0.018275767978046392,"rho":-0.004340220299884214,"breakevenPct":8.673661345053805},{"delta":0.25,"premium":0.6112412309879813,"strike":22.023928293933945,"iv":0.5514835323674918,"gamma":0.08711151405907643,"theta":-0.01982957389369066,"vega":0.02139608871696046,"rho":-0.005379225418307307,"breakevenPct":10.928922367113291},{"delta":0.3,"premium":0.4804901196741652,"strike":22.608462654003514,"iv":0.4135435828909154,"gamma":0.2910489898052363,"theta":-0.014788354860564946,"vega":0.023038924622958666,"rho":-0.00651353407703786,"breakevenPct":7.953525231575082},{"delta":0.35,"premium":0.32518461230848617,"strike":23.262380579753742,"iv":0.25445355333691383,"gamma":0.5131124344456327,"theta":-0.008919767050149088,"vega":0.02457138485653072,"rho":-0.007654962397582653,"breakevenPct":4.587371183671972},{"delta":0.4,"premium":0.16987910494280684,"strike":23.91629850550397,"iv":0.09536352378291207,"gamma":0.7351758790860294,"theta":-0.003051179239733224,"vega":0.02610384509010278,"rho":-0.008796390718127448,"breakevenPct":1.2212171357688568},{"delta":0.45,"premium":0.2537812840043526,"strike":24.11860718171926,"iv":0.08566278563656149,"gamma":0.7049487486398258,"theta":-0.002466050054406964,"vega":0.025600217627856366,"rho":-0.009769437246872936,"breakevenPct":0.7286776301376465},{"delta":0.5,"premium":0.37279651795429813,"strike":24.25462459194777,"iv":0.09789075081610446,"gamma":0.637688139281828,"theta":-0.002656474428726877,"vega":0.02479771490750816,"rho":-0.010717767182326785,"breakevenPct":0.6579531031885465},{"delta":0.55,"premium":0.49181175190424387,"strike":24.39064200217628,"iv":0.11011871599564746,"gamma":0.5704275299238302,"theta":-0.00284689880304679,"vega":0.023995212187159956,"rho":-0.011666097117780634,"breakevenPct":0.5872285762394464},{"delta":0.6,"premium":0.6108269858541893,"strike":24.526659412404786,"iv":0.1223466811751904,"gamma":0.5031669205658325,"theta":-0.0030373231773667027,"vega":0.023192709466811755,"rho":-0.01261442705323448,"breakevenPct":0.5165040492903463},{"delta":0.65,"premium":0.7298422198041349,"strike":24.662676822633298,"iv":0.1345746463547334,"gamma":0.4359063112078346,"theta":-0.003227747551686616,"vega":0.022390206746463547,"rho":-0.013562756988688331,"breakevenPct":0.44577952234124624},{"delta":0.7,"premium":0.8488574537540804,"strike":24.798694232861806,"iv":0.14680261153427637,"gamma":0.36864570184983686,"theta":-0.0034181719260065286,"vega":0.021587704026115345,"rho":-0.014511086924142179,"breakevenPct":0.37505499539214626},{"delta":0.75,"premium":0.967872687704026,"strike":24.934711643090317,"iv":0.15903057671381937,"gamma":0.301385092491839,"theta":-0.003608596300326442,"vega":0.02078520130576714,"rho":-0.015459416859596026,"breakevenPct":0.3043304684430461},{"delta":0.8,"premium":1.4293545878693625,"strike":25.404354587869364,"iv":0.2036371695178849,"gamma":0.21637216174183513,"theta":-0.004266096423017108,"vega":0.018863452566096423,"rho":-0.016655919640110484,"breakevenPct":0.27038269550747807},{"delta":0.85,"premium":2.422959183673467,"strike":26.397959183673468,"iv":0.2940091836734692,"gamma":0.12003571428571438,"theta":-0.005497959183673468,"vega":0.01576428571428572,"rho":-0.018258996868447487,"breakevenPct":0.27038269550747807},{"delta":0.9,"premium":4.278846153846156,"strike":28.278846153846157,"iv":0.4202240384615386,"gamma":0.062096153846153815,"theta":-0.005767307692307694,"vega":0.01184903846153846,"rho":-0.0205957530064309,"breakevenPct":0.16638935108152725}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":25.991987107788834,"iv":0.18586865701577537,"gamma":0.17915461238770986,"theta":-0.0036746007203200012,"vega":0.01163586565130403,"rho":0.001587101790726613,"breakevenPct":8.32773339346438},{"delta":0.15,"premium":0.19384936414373277,"strike":26.50103684323895,"iv":0.3153739699381606,"gamma":0.22359870218539607,"theta":-0.010162810202744118,"vega":0.01562000456079989,"rho":0.0023570235824848934,"breakevenPct":11.043619831042783},{"delta":0.2,"premium":0.6124900588100767,"strike":30.869461483235582,"iv":0.9063778339654383,"gamma":0.050253575273331436,"theta":-0.03038420481149198,"vega":0.018889704511030753,"rho":0.0032371353669284693,"breakevenPct":30.95653719652937},{"delta":0.25,"premium":0.625,"strike":28.87945291602605,"iv":0.7384802787035911,"gamma":0.0718754224897888,"theta":-0.02681470734943618,"vega":0.021118972457509416,"rho":0.004142949841054561,"breakevenPct":22.73066936782883},{"delta":0.3,"premium":0.625,"strike":26.69358716538157,"iv":0.5472064781242183,"gamma":0.09950278728758519,"theta":-0.022512385155163083,"vega":0.02331619224445413,"rho":0.005049556028523213,"breakevenPct":13.638049772801875},{"delta":0.35,"premium":0.579584591133171,"strike":25.786280428861982,"iv":0.43987912076111974,"gamma":0.21508944481508177,"theta":-0.01929351298885037,"vega":0.024172241776886722,"rho":0.005867359165438853,"breakevenPct":9.67497928450563},{"delta":0.4,"premium":0.5130608282286545,"strike":25.473227426958374,"iv":0.37156872455342255,"gamma":0.3715581716263189,"theta":-0.016578211027958256,"vega":0.0244049368738221,"rho":0.006643888067959815,"breakevenPct":8.096040994954365},{"delta":0.45,"premium":0.446537065324138,"strike":25.160174425054766,"iv":0.3032583283457254,"gamma":0.5280268984375559,"theta":-0.013862909067066151,"vega":0.02463763197075748,"rho":0.007420416970480778,"breakevenPct":6.5171027054031025},{"delta":0.5,"premium":0.3800133024196215,"strike":24.84712142315116,"iv":0.23494793213802834,"gamma":0.6844956252487929,"theta":-0.011147607106174042,"vega":0.02487032706769286,"rho":0.008196945873001741,"breakevenPct":4.93816441585184},{"delta":0.55,"premium":0.31348953951510505,"strike":24.534068421247554,"iv":0.16663753593033115,"gamma":0.84096435206003,"theta":-0.008432305145281933,"vega":0.02510302216462824,"rho":0.008973474775522704,"breakevenPct":3.3592261263005767},{"delta":0.6,"premium":0.2469657766105886,"strike":24.221015419343946,"iv":0.09832713972263413,"gamma":0.9974330788712669,"theta":-0.005717003184389828,"vega":0.02533571726156362,"rho":0.009750003678043666,"breakevenPct":1.7802878367493147},{"delta":0.65,"premium":0.34066030464679065,"strike":23.85448934002056,"iv":0.06328161712955883,"gamma":1.056878823971556,"theta":-0.003838433456547492,"vega":0.024661401208120312,"rho":0.01054272485583593,"breakevenPct":0.6453812174182708},{"delta":0.7,"premium":0.8190967150100221,"strike":23.359555122403425,"iv":0.10811704954302406,"gamma":0.8833374089088223,"theta":-0.003969159499226037,"vega":0.02180902436499214,"rho":0.011374329524585804,"breakevenPct":0.5767547313371386},{"delta":0.75,"premium":1.2975331253732545,"strike":22.86462090478629,"iv":0.15295248195648942,"gamma":0.709795993846088,"theta":-0.004099885541904582,"vega":0.018956647521863962,"rho":0.012205934193335679,"breakevenPct":0.5081282452560062},{"delta":0.8,"premium":1.7759695357364869,"strike":22.36968668716915,"iv":0.19778791436995474,"gamma":0.5362545787833537,"theta":-0.004230611584583127,"vega":0.016104270678735787,"rho":0.013037538862085555,"breakevenPct":0.4395017591748739},{"delta":0.85,"premium":2.2544059460997183,"strike":21.874752469552014,"iv":0.24262334678341996,"gamma":0.3627131637206199,"theta":-0.004361337627261672,"vega":0.013251893835607615,"rho":0.01386914353083543,"breakevenPct":0.3708752730937417},{"delta":0.9,"premium":2.732842356462951,"strike":21.37981825193488,"iv":0.2874587791968853,"gamma":0.18917174865788555,"theta":-0.004492063669940217,"vega":0.010399516992479438,"rho":0.014700748199585306,"breakevenPct":0.3022487870126093}],"put":[{"delta":0.1,"premium":0.05,"strike":22.698433310740235,"iv":0.16632404218336178,"gamma":0.17487976604827882,"theta":-0.0028939022250011265,"vega":0.011767254868628677,"rho":-0.0022388815828124978,"breakevenPct":5.788546960315162},{"delta":0.15,"premium":0.21537490580793944,"strike":22.712391468160106,"iv":0.26113498908380084,"gamma":0.16450371491063398,"theta":-0.00776175379517789,"vega":0.015155447239132326,"rho":-0.003301215181461122,"breakevenPct":6.418400322994318},{"delta":0.2,"premium":0.41330806839796036,"strike":22.368159881047024,"iv":0.4063092607256464,"gamma":0.1258076144848552,"theta":-0.013795663844434276,"vega":0.018275767978046392,"rho":-0.004340220299884214,"breakevenPct":8.673661345053805},{"delta":0.25,"premium":0.6112412309879813,"strike":22.023928293933945,"iv":0.5514835323674918,"gamma":0.08711151405907643,"theta":-0.01982957389369066,"vega":0.02139608871696046,"rho":-0.005379225418307307,"breakevenPct":10.928922367113291},{"delta":0.3,"premium":0.4804901196741652,"strike":22.608462654003514,"iv":0.4135435828909154,"gamma":0.2910489898052363,"theta":-0.014788354860564946,"vega":0.023038924622958666,"rho":-0.00651353407703786,"breakevenPct":7.953525231575082},{"delta":0.35,"premium":0.32518461230848617,"strike":23.262380579753742,"iv":0.25445355333691383,"gamma":0.5131124344456327,"theta":-0.008919767050149088,"vega":0.02457138485653072,"rho":-0.007654962397582653,"breakevenPct":4.587371183671972},{"delta":0.4,"premium":0.16987910494280684,"strike":23.91629850550397,"iv":0.09536352378291207,"gamma":0.7351758790860294,"theta":-0.003051179239733224,"vega":0.02610384509010278,"rho":-0.008796390718127448,"breakevenPct":1.2212171357688568},{"delta":0.45,"premium":0.2537812840043526,"strike":24.11860718171926,"iv":0.08566278563656149,"gamma":0.7049487486398258,"theta":-0.002466050054406964,"vega":0.025600217627856366,"rho":-0.009769437246872936,"breakevenPct":0.7286776301376465},{"delta":0.5,"premium":0.37279651795429813,"strike":24.25462459194777,"iv":0.09789075081610446,"gamma":0.637688139281828,"theta":-0.002656474428726877,"vega":0.02479771490750816,"rho":-0.010717767182326785,"breakevenPct":0.6579531031885465},{"delta":0.55,"premium":0.49181175190424387,"strike":24.39064200217628,"iv":0.11011871599564746,"gamma":0.5704275299238302,"theta":-0.00284689880304679,"vega":0.023995212187159956,"rho":-0.011666097117780634,"breakevenPct":0.5872285762394464},{"delta":0.6,"premium":0.6108269858541893,"strike":24.526659412404786,"iv":0.1223466811751904,"gamma":0.5031669205658325,"theta":-0.0030373231773667027,"vega":0.023192709466811755,"rho":-0.01261442705323448,"breakevenPct":0.5165040492903463},{"delta":0.65,"premium":0.7298422198041349,"strike":24.662676822633298,"iv":0.1345746463547334,"gamma":0.4359063112078346,"theta":-0.003227747551686616,"vega":0.022390206746463547,"rho":-0.013562756988688331,"breakevenPct":0.44577952234124624},{"delta":0.7,"premium":0.8488574537540804,"strike":24.798694232861806,"iv":0.14680261153427637,"gamma":0.36864570184983686,"theta":-0.0034181719260065286,"vega":0.021587704026115345,"rho":-0.014511086924142179,"breakevenPct":0.37505499539214626},{"delta":0.75,"premium":0.967872687704026,"strike":24.934711643090317,"iv":0.15903057671381937,"gamma":0.301385092491839,"theta":-0.003608596300326442,"vega":0.02078520130576714,"rho":-0.015459416859596026,"breakevenPct":0.3043304684430461},{"delta":0.8,"premium":1.4293545878693625,"strike":25.404354587869364,"iv":0.2036371695178849,"gamma":0.21637216174183513,"theta":-0.004266096423017108,"vega":0.018863452566096423,"rho":-0.016655919640110484,"breakevenPct":0.27038269550747807},{"delta":0.85,"premium":2.422959183673467,"strike":26.397959183673468,"iv":0.2940091836734692,"gamma":0.12003571428571438,"theta":-0.005497959183673468,"vega":0.01576428571428572,"rho":-0.018258996868447487,"breakevenPct":0.27038269550747807},{"delta":0.9,"premium":4.278846153846156,"strike":28.278846153846157,"iv":0.4202240384615386,"gamma":0.062096153846153815,"theta":-0.005767307692307694,"vega":0.01184903846153846,"rho":-0.0205957530064309,"breakevenPct":0.16638935108152725}]}},"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"}}