{"symbol":"UPST","url":"https://intraalpha.com/companies/UPST","capturedAt":"2026-10-15T21:02:02.723Z","state":"partial","quote":{"symbol":"UPST","last_price":24.5,"prev_close":22.74,"regular_close":24.75,"change":1.76,"change_pct":7.7397,"regular_change":2.01,"regular_change_pct":8.8391,"extended_change":-0.25,"extended_change_pct":-1.0101,"bid":24.39,"ask":24.65,"bid_size":400,"ask_size":100,"volume":5571665,"vwap":23.976548,"open":22.33,"high":24.75,"low":22.26,"close":24.75,"trade_count":44873,"last_trade_at":"2026-10-15T21:01:13.352824416Z","last_quote_at":"2026-10-15T21:01:13.353230056Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:44.08499374-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":23.71,"h":23.95,"l":23.71,"n":68,"o":23.87,"t":"2026-10-08T08:00:00Z","v":6801,"vw":23.820663},{"c":23.7212,"h":23.7212,"l":23.7212,"n":1,"o":23.7212,"t":"2026-10-08T08:20:00Z","v":600,"vw":23.7212},{"c":23.85,"h":23.85,"l":23.75,"n":5,"o":23.75,"t":"2026-10-08T08:30:00Z","v":432,"vw":23.800369},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-08T09:00:00Z","v":202,"vw":23.75},{"c":23.83,"h":23.83,"l":23.83,"n":3,"o":23.83,"t":"2026-10-08T09:45:00Z","v":155,"vw":23.83},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-08T09:55:00Z","v":200,"vw":23.8},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-08T10:15:00Z","v":194,"vw":23.79},{"c":23.72,"h":23.72,"l":23.72,"n":38,"o":23.72,"t":"2026-10-08T10:20:00Z","v":330,"vw":23.72},{"c":23.72,"h":23.78,"l":23.72,"n":9,"o":23.78,"t":"2026-10-08T10:25:00Z","v":353,"vw":23.750268},{"c":23.71,"h":23.71,"l":23.71,"n":3,"o":23.71,"t":"2026-10-08T10:30:00Z","v":167,"vw":23.71},{"c":23.7,"h":23.7,"l":23.7,"n":3,"o":23.7,"t":"2026-10-08T11:00:00Z","v":503,"vw":23.7},{"c":23.64,"h":23.64,"l":23.5,"n":14,"o":23.5,"t":"2026-10-08T11:05:00Z","v":972,"vw":23.611218},{"c":23.5,"h":23.5,"l":23.5,"n":12,"o":23.5,"t":"2026-10-08T11:10:00Z","v":446,"vw":23.5},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-08T11:50:00Z","v":500,"vw":23.9},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-08T12:00:00Z","v":207,"vw":23.53},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-08T12:35:00Z","v":1065,"vw":23.56},{"c":23.56,"h":23.65,"l":23.56,"n":11,"o":23.65,"t":"2026-10-08T12:45:00Z","v":3718,"vw":23.635},{"c":23.62,"h":23.62,"l":23.575,"n":13,"o":23.575,"t":"2026-10-08T13:05:00Z","v":12010,"vw":23.619603},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-08T13:10:00Z","v":101,"vw":23.8},{"c":23.75,"h":23.77,"l":23.6,"n":423,"o":23.6,"t":"2026-10-08T13:30:00Z","v":53865,"vw":23.634848},{"c":23.63,"h":23.77,"l":23.55,"n":1171,"o":23.74,"t":"2026-10-08T13:35:00Z","v":128324,"vw":23.626484},{"c":23.6,"h":23.65,"l":23.565,"n":447,"o":23.6205,"t":"2026-10-08T13:40:00Z","v":43655,"vw":23.607573},{"c":23.5,"h":23.66,"l":23.42,"n":538,"o":23.615,"t":"2026-10-08T13:45:00Z","v":45123,"vw":23.527422},{"c":23.61,"h":23.62,"l":23.46,"n":612,"o":23.5,"t":"2026-10-08T13:50:00Z","v":51620,"vw":23.545321},{"c":23.58,"h":23.62,"l":23.55,"n":316,"o":23.61,"t":"2026-10-08T13:55:00Z","v":21897,"vw":23.579172},{"c":23.595,"h":23.64,"l":23.55,"n":398,"o":23.575,"t":"2026-10-08T14:00:00Z","v":25777,"vw":23.592653},{"c":23.65,"h":23.75,"l":23.59,"n":446,"o":23.605,"t":"2026-10-08T14:05:00Z","v":52729,"vw":23.695877},{"c":23.76,"h":23.84,"l":23.66,"n":507,"o":23.66,"t":"2026-10-08T14:10:00Z","v":40774,"vw":23.761824},{"c":23.84,"h":23.885,"l":23.76,"n":420,"o":23.77,"t":"2026-10-08T14:15:00Z","v":26454,"vw":23.818201},{"c":23.7702,"h":23.88,"l":23.7702,"n":334,"o":23.85,"t":"2026-10-08T14:20:00Z","v":24073,"vw":23.806467},{"c":23.78,"h":23.785,"l":23.74,"n":375,"o":23.775,"t":"2026-10-08T14:25:00Z","v":26285,"vw":23.76004},{"c":23.82,"h":23.85,"l":23.78,"n":484,"o":23.785,"t":"2026-10-08T14:30:00Z","v":31253,"vw":23.804791},{"c":23.79,"h":23.84,"l":23.765,"n":389,"o":23.81,"t":"2026-10-08T14:35:00Z","v":23756,"vw":23.806187},{"c":23.755,"h":23.81,"l":23.73,"n":323,"o":23.79,"t":"2026-10-08T14:40:00Z","v":16462,"vw":23.771435},{"c":23.71,"h":23.8,"l":23.69,"n":476,"o":23.75,"t":"2026-10-08T14:45:00Z","v":30853,"vw":23.759371},{"c":23.63,"h":23.72,"l":23.61,"n":387,"o":23.71,"t":"2026-10-08T14:50:00Z","v":21938,"vw":23.681149},{"c":23.625,"h":23.67,"l":23.615,"n":328,"o":23.62,"t":"2026-10-08T14:55:00Z","v":17420,"vw":23.638108},{"c":23.64,"h":23.65,"l":23.61,"n":375,"o":23.62,"t":"2026-10-08T15:00:00Z","v":17675,"vw":23.634975},{"c":23.655,"h":23.7,"l":23.64,"n":463,"o":23.64,"t":"2026-10-08T15:05:00Z","v":25363,"vw":23.673742},{"c":23.62,"h":23.71,"l":23.61,"n":494,"o":23.66,"t":"2026-10-08T15:10:00Z","v":29030,"vw":23.668835},{"c":23.54,"h":23.61,"l":23.52,"n":366,"o":23.6,"t":"2026-10-08T15:15:00Z","v":22918,"vw":23.571533},{"c":23.46,"h":23.55,"l":23.45,"n":454,"o":23.54,"t":"2026-10-08T15:20:00Z","v":26551,"vw":23.495763},{"c":23.49,"h":23.53,"l":23.45,"n":498,"o":23.465,"t":"2026-10-08T15:25:00Z","v":29582,"vw":23.493749},{"c":23.435,"h":23.49,"l":23.415,"n":537,"o":23.485,"t":"2026-10-08T15:30:00Z","v":37967,"vw":23.447575},{"c":23.44,"h":23.445,"l":23.405,"n":385,"o":23.43,"t":"2026-10-08T15:35:00Z","v":27974,"vw":23.42207},{"c":23.53,"h":23.53,"l":23.45,"n":469,"o":23.45,"t":"2026-10-08T15:40:00Z","v":28934,"vw":23.493341},{"c":23.57,"h":23.62,"l":23.535,"n":357,"o":23.535,"t":"2026-10-08T15:45:00Z","v":19630,"vw":23.575586},{"c":23.56,"h":23.6,"l":23.55,"n":367,"o":23.565,"t":"2026-10-08T15:50:00Z","v":18348,"vw":23.577999},{"c":23.57,"h":23.58,"l":23.51,"n":351,"o":23.55,"t":"2026-10-08T15:55:00Z","v":19430,"vw":23.537646},{"c":23.61,"h":23.61,"l":23.55,"n":324,"o":23.56,"t":"2026-10-08T16:00:00Z","v":18462,"vw":23.574916},{"c":23.66,"h":23.68,"l":23.6088,"n":303,"o":23.61,"t":"2026-10-08T16:05:00Z","v":13510,"vw":23.646119},{"c":23.62,"h":23.675,"l":23.6,"n":601,"o":23.66,"t":"2026-10-08T16:10:00Z","v":62891,"vw":23.639057},{"c":23.56,"h":23.86,"l":23.56,"n":1473,"o":23.62,"t":"2026-10-08T16:15:00Z","v":116537,"vw":23.729296},{"c":23.57,"h":23.63,"l":23.51,"n":500,"o":23.535,"t":"2026-10-08T16:20:00Z","v":32732,"vw":23.585442},{"c":23.615,"h":23.625,"l":23.58,"n":251,"o":23.58,"t":"2026-10-08T16:25:00Z","v":16201,"vw":23.600902},{"c":23.66,"h":23.67,"l":23.605,"n":538,"o":23.615,"t":"2026-10-08T16:30:00Z","v":31918,"vw":23.633937},{"c":23.65,"h":23.665,"l":23.61,"n":473,"o":23.665,"t":"2026-10-08T16:35:00Z","v":28136,"vw":23.637284},{"c":23.72,"h":23.765,"l":23.67,"n":345,"o":23.67,"t":"2026-10-08T16:40:00Z","v":17985,"vw":23.730488},{"c":23.61,"h":23.72,"l":23.61,"n":440,"o":23.72,"t":"2026-10-08T16:45:00Z","v":26811,"vw":23.673196},{"c":23.57,"h":23.64,"l":23.545,"n":856,"o":23.61,"t":"2026-10-08T16:50:00Z","v":67144,"vw":23.596008},{"c":23.56,"h":23.65,"l":23.545,"n":870,"o":23.58,"t":"2026-10-08T16:55:00Z","v":54065,"vw":23.585781},{"c":23.5,"h":23.57,"l":23.47,"n":502,"o":23.56,"t":"2026-10-08T17:00:00Z","v":29271,"vw":23.493264},{"c":23.54,"h":23.54,"l":23.4605,"n":381,"o":23.5,"t":"2026-10-08T17:05:00Z","v":21075,"vw":23.497456},{"c":23.675,"h":23.681,"l":23.51,"n":788,"o":23.541,"t":"2026-10-08T17:10:00Z","v":46881,"vw":23.613622},{"c":23.69,"h":23.77,"l":23.6583,"n":730,"o":23.665,"t":"2026-10-08T17:15:00Z","v":50963,"vw":23.721262},{"c":23.7,"h":23.73,"l":23.66,"n":572,"o":23.68,"t":"2026-10-08T17:20:00Z","v":67987,"vw":23.690144},{"c":23.67,"h":23.71,"l":23.5799,"n":615,"o":23.7,"t":"2026-10-08T17:25:00Z","v":35074,"vw":23.641996},{"c":23.72,"h":23.76,"l":23.68,"n":552,"o":23.68,"t":"2026-10-08T17:30:00Z","v":25307,"vw":23.718617},{"c":23.87,"h":23.88,"l":23.71,"n":982,"o":23.715,"t":"2026-10-08T17:35:00Z","v":95345,"vw":23.817827},{"c":23.91,"h":23.945,"l":23.805,"n":643,"o":23.89,"t":"2026-10-08T17:40:00Z","v":49005,"vw":23.878045},{"c":23.85,"h":23.945,"l":23.845,"n":573,"o":23.92,"t":"2026-10-08T17:45:00Z","v":46695,"vw":23.90144},{"c":23.836,"h":23.865,"l":23.81,"n":389,"o":23.855,"t":"2026-10-08T17:50:00Z","v":26052,"vw":23.836656},{"c":23.915,"h":23.93,"l":23.83,"n":662,"o":23.83,"t":"2026-10-08T17:55:00Z","v":51982,"vw":23.890997},{"c":23.91,"h":23.9455,"l":23.9,"n":577,"o":23.9101,"t":"2026-10-08T18:00:00Z","v":37243,"vw":23.92213},{"c":23.875,"h":23.955,"l":23.87,"n":566,"o":23.91,"t":"2026-10-08T18:05:00Z","v":32689,"vw":23.919987},{"c":23.94,"h":23.955,"l":23.87,"n":466,"o":23.875,"t":"2026-10-08T18:10:00Z","v":25331,"vw":23.901324},{"c":23.91,"h":23.975,"l":23.91,"n":460,"o":23.94,"t":"2026-10-08T18:15:00Z","v":28085,"vw":23.936976},{"c":23.95,"h":23.955,"l":23.89,"n":418,"o":23.905,"t":"2026-10-08T18:20:00Z","v":26112,"vw":23.917389},{"c":23.925,"h":23.97,"l":23.925,"n":413,"o":23.95,"t":"2026-10-08T18:25:00Z","v":33546,"vw":23.950383},{"c":23.885,"h":23.935,"l":23.86,"n":471,"o":23.925,"t":"2026-10-08T18:30:00Z","v":29747,"vw":23.898367},{"c":23.87,"h":23.89,"l":23.8699,"n":352,"o":23.89,"t":"2026-10-08T18:35:00Z","v":20009,"vw":23.878623},{"c":23.875,"h":23.9,"l":23.87,"n":421,"o":23.87,"t":"2026-10-08T18:40:00Z","v":24067,"vw":23.88535},{"c":23.855,"h":23.885,"l":23.83,"n":434,"o":23.875,"t":"2026-10-08T18:45:00Z","v":23555,"vw":23.864134},{"c":23.885,"h":23.885,"l":23.8562,"n":410,"o":23.8562,"t":"2026-10-08T18:50:00Z","v":21271,"vw":23.870175},{"c":23.89,"h":23.905,"l":23.875,"n":428,"o":23.89,"t":"2026-10-08T18:55:00Z","v":23939,"vw":23.889534},{"c":23.84,"h":23.89,"l":23.83,"n":477,"o":23.885,"t":"2026-10-08T19:00:00Z","v":30332,"vw":23.866641},{"c":23.885,"h":23.905,"l":23.84,"n":492,"o":23.84,"t":"2026-10-08T19:05:00Z","v":50441,"vw":23.872318},{"c":23.855,"h":23.915,"l":23.855,"n":436,"o":23.885,"t":"2026-10-08T19:10:00Z","v":24071,"vw":23.883991},{"c":23.88,"h":23.9,"l":23.85,"n":619,"o":23.85,"t":"2026-10-08T19:15:00Z","v":45228,"vw":23.873712},{"c":24,"h":24,"l":23.875,"n":605,"o":23.88,"t":"2026-10-08T19:20:00Z","v":39524,"vw":23.93236},{"c":23.945,"h":24.05,"l":23.945,"n":888,"o":24,"t":"2026-10-08T19:25:00Z","v":76045,"vw":24.010039},{"c":23.91,"h":23.965,"l":23.91,"n":699,"o":23.95,"t":"2026-10-08T19:30:00Z","v":44154,"vw":23.942831},{"c":24.045,"h":24.0551,"l":23.905,"n":750,"o":23.905,"t":"2026-10-08T19:35:00Z","v":53668,"vw":23.99579},{"c":23.965,"h":24.05,"l":23.955,"n":777,"o":24.045,"t":"2026-10-08T19:40:00Z","v":78582,"vw":23.987197},{"c":24.05,"h":24.055,"l":23.965,"n":685,"o":23.965,"t":"2026-10-08T19:45:00Z","v":82279,"vw":24.021012},{"c":24.095,"h":24.105,"l":24.05,"n":1082,"o":24.06,"t":"2026-10-08T19:50:00Z","v":79232,"vw":24.076781},{"c":24.175,"h":24.2489,"l":24.1,"n":2861,"o":24.1,"t":"2026-10-08T19:55:00Z","v":260344,"vw":24.201055},{"c":24.1819,"h":24.25,"l":24.1819,"n":70,"o":24.19,"t":"2026-10-08T20:00:00Z","v":912931,"vw":24.19041},{"c":24.1774,"h":24.1774,"l":24.11,"n":9,"o":24.11,"t":"2026-10-08T20:10:00Z","v":406,"vw":24.141261},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-08T20:15:00Z","v":100,"vw":24.14},{"c":24.18,"h":24.18,"l":24.15,"n":4,"o":24.15,"t":"2026-10-08T20:20:00Z","v":307,"vw":24.17},{"c":24.1721,"h":24.1721,"l":24.1721,"n":1,"o":24.1721,"t":"2026-10-08T20:30:00Z","v":300,"vw":24.1721},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-10-08T20:55:00Z","v":102,"vw":24.15},{"c":24.18,"h":24.18,"l":24.0507,"n":2,"o":24.0507,"t":"2026-10-08T21:10:00Z","v":200,"vw":24.11535},{"c":24.19,"h":24.19,"l":24.19,"n":2,"o":24.19,"t":"2026-10-08T21:30:00Z","v":410,"vw":24.19},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-08T21:35:00Z","v":1000,"vw":24.15},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-10-08T21:45:00Z","v":400,"vw":24.1},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-08T21:50:00Z","v":150,"vw":24.02},{"c":24.11,"h":24.11,"l":24.1,"n":4,"o":24.1,"t":"2026-10-08T22:05:00Z","v":650,"vw":24.101667},{"c":24.1538,"h":24.2,"l":24.1538,"n":14,"o":24.18,"t":"2026-10-08T22:20:00Z","v":718,"vw":24.179193},{"c":24.2,"h":24.2,"l":24.17,"n":4,"o":24.17,"t":"2026-10-08T22:25:00Z","v":340,"vw":24.187015},{"c":24.193,"h":24.2454,"l":24.193,"n":2,"o":24.2454,"t":"2026-10-08T22:45:00Z","v":400,"vw":24.2192},{"c":24.1977,"h":24.1977,"l":24.1977,"n":1,"o":24.1977,"t":"2026-10-08T23:05:00Z","v":1000,"vw":24.1977},{"c":24.2367,"h":24.2367,"l":24.2367,"n":1,"o":24.2367,"t":"2026-10-08T23:10:00Z","v":100,"vw":24.2367},{"c":24.19,"h":24.19,"l":24.19,"n":3,"o":24.19,"t":"2026-10-08T23:15:00Z","v":13000,"vw":24.19},{"c":24.19,"h":24.19,"l":24.18,"n":3,"o":24.18,"t":"2026-10-08T23:20:00Z","v":500,"vw":24.185},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-08T23:35:00Z","v":200,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-08T23:55:00Z","v":106,"vw":24.1},{"c":24.36,"h":24.38,"l":24.28,"n":54,"o":24.3,"t":"2026-10-09T08:00:00Z","v":3658,"vw":24.329238},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-09T08:05:00Z","v":150,"vw":24.38},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-09T08:25:00Z","v":300,"vw":24.39},{"c":24.42,"h":24.445,"l":24.42,"n":11,"o":24.445,"t":"2026-10-09T08:40:00Z","v":902,"vw":24.43},{"c":24.47,"h":24.47,"l":24.47,"n":3,"o":24.47,"t":"2026-10-09T08:45:00Z","v":149,"vw":24.47},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-09T09:45:00Z","v":200,"vw":24.49},{"c":24.44,"h":24.44,"l":24.44,"n":2,"o":24.44,"t":"2026-10-09T10:35:00Z","v":118,"vw":24.44},{"c":24.3624,"h":24.3624,"l":24.3503,"n":4,"o":24.3503,"t":"2026-10-09T11:00:00Z","v":979,"vw":24.359618},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-10-09T11:10:00Z","v":200,"vw":24.43},{"c":24.43,"h":24.43,"l":24.43,"n":2,"o":24.43,"t":"2026-10-09T11:15:00Z","v":525,"vw":24.43},{"c":24.42,"h":24.42,"l":24.35,"n":11,"o":24.35,"t":"2026-10-09T11:25:00Z","v":3025,"vw":24.397746},{"c":24.44,"h":24.44,"l":24.44,"n":2,"o":24.44,"t":"2026-10-09T11:30:00Z","v":396,"vw":24.44},{"c":24.433,"h":24.433,"l":24.433,"n":1,"o":24.433,"t":"2026-10-09T11:40:00Z","v":1000,"vw":24.433},{"c":24.45,"h":24.45,"l":24.45,"n":6,"o":24.45,"t":"2026-10-09T11:45:00Z","v":338,"vw":24.45},{"c":24.49,"h":24.5,"l":24.48,"n":64,"o":24.48,"t":"2026-10-09T11:50:00Z","v":8975,"vw":24.493431},{"c":24.4439,"h":24.4439,"l":24.4439,"n":2,"o":24.4439,"t":"2026-10-09T11:55:00Z","v":130,"vw":24.4439},{"c":24.3664,"h":24.3664,"l":24.3664,"n":1,"o":24.3664,"t":"2026-10-09T12:05:00Z","v":1000,"vw":24.3664},{"c":24.48,"h":24.48,"l":24.48,"n":4,"o":24.48,"t":"2026-10-09T12:10:00Z","v":201,"vw":24.48},{"c":24.519,"h":24.519,"l":24.35,"n":2,"o":24.35,"t":"2026-10-09T12:15:00Z","v":600,"vw":24.490833},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-09T12:20:00Z","v":200,"vw":24.45},{"c":24.5306,"h":24.5306,"l":24.5306,"n":2,"o":24.5306,"t":"2026-10-09T12:25:00Z","v":520,"vw":24.5306},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-09T12:40:00Z","v":200,"vw":24.53},{"c":24.46,"h":24.47,"l":24.46,"n":7,"o":24.47,"t":"2026-10-09T12:45:00Z","v":264,"vw":24.464545},{"c":24.41,"h":24.42,"l":24.41,"n":3,"o":24.42,"t":"2026-10-09T12:50:00Z","v":310,"vw":24.41363},{"c":24.51,"h":24.52,"l":24.49,"n":18,"o":24.51,"t":"2026-10-09T13:15:00Z","v":1111,"vw":24.505556},{"c":24.31,"h":24.37,"l":24.31,"n":25,"o":24.36,"t":"2026-10-09T13:25:00Z","v":1959,"vw":24.344032},{"c":23.8777,"h":24.5,"l":23.8501,"n":574,"o":24.44,"t":"2026-10-09T13:30:00Z","v":67446,"vw":24.170819},{"c":23.925,"h":23.9736,"l":23.815,"n":416,"o":23.85,"t":"2026-10-09T13:35:00Z","v":33792,"vw":23.902164},{"c":23.86,"h":24.03,"l":23.83,"n":480,"o":23.925,"t":"2026-10-09T13:40:00Z","v":58780,"vw":23.932197},{"c":23.88,"h":23.99,"l":23.835,"n":680,"o":23.85,"t":"2026-10-09T13:45:00Z","v":78046,"vw":23.918089},{"c":24.13,"h":24.16,"l":23.895,"n":732,"o":23.9,"t":"2026-10-09T13:50:00Z","v":59510,"vw":24.0352},{"c":24.18,"h":24.23,"l":24.11,"n":402,"o":24.13,"t":"2026-10-09T13:55:00Z","v":36736,"vw":24.163859},{"c":24.21,"h":24.22,"l":24.145,"n":229,"o":24.19,"t":"2026-10-09T14:00:00Z","v":18555,"vw":24.183047},{"c":24.225,"h":24.25,"l":24.16,"n":255,"o":24.1989,"t":"2026-10-09T14:05:00Z","v":20214,"vw":24.203895},{"c":24.2429,"h":24.26,"l":24.18,"n":290,"o":24.225,"t":"2026-10-09T14:10:00Z","v":25620,"vw":24.212526},{"c":24.22,"h":24.39,"l":24.22,"n":377,"o":24.27,"t":"2026-10-09T14:15:00Z","v":30326,"vw":24.321616},{"c":24.27,"h":24.29,"l":24.225,"n":226,"o":24.225,"t":"2026-10-09T14:20:00Z","v":17338,"vw":24.255921},{"c":24.24,"h":24.305,"l":24.2,"n":559,"o":24.275,"t":"2026-10-09T14:25:00Z","v":46923,"vw":24.248783},{"c":24.165,"h":24.24,"l":24.165,"n":244,"o":24.24,"t":"2026-10-09T14:30:00Z","v":14228,"vw":24.210189},{"c":24.23,"h":24.25,"l":24.17,"n":172,"o":24.188,"t":"2026-10-09T14:35:00Z","v":11738,"vw":24.207738},{"c":24.29,"h":24.35,"l":24.24,"n":383,"o":24.24,"t":"2026-10-09T14:40:00Z","v":25244,"vw":24.291864},{"c":24.26,"h":24.34,"l":24.26,"n":305,"o":24.3,"t":"2026-10-09T14:45:00Z","v":26746,"vw":24.296812},{"c":24.27,"h":24.3,"l":24.255,"n":284,"o":24.26,"t":"2026-10-09T14:50:00Z","v":20383,"vw":24.27389},{"c":24.25,"h":24.29,"l":24.245,"n":325,"o":24.27,"t":"2026-10-09T14:55:00Z","v":22334,"vw":24.271871},{"c":24.22,"h":24.25,"l":24.16,"n":698,"o":24.24,"t":"2026-10-09T15:00:00Z","v":62688,"vw":24.210508},{"c":24.125,"h":24.225,"l":24.105,"n":296,"o":24.22,"t":"2026-10-09T15:05:00Z","v":25488,"vw":24.136841},{"c":24.225,"h":24.24,"l":24.125,"n":400,"o":24.125,"t":"2026-10-09T15:10:00Z","v":46882,"vw":24.20256},{"c":24.23,"h":24.29,"l":24.225,"n":531,"o":24.225,"t":"2026-10-09T15:15:00Z","v":47850,"vw":24.25521},{"c":24.219,"h":24.2446,"l":24.2099,"n":219,"o":24.24,"t":"2026-10-09T15:20:00Z","v":18461,"vw":24.229201},{"c":24.205,"h":24.23,"l":24.195,"n":222,"o":24.225,"t":"2026-10-09T15:25:00Z","v":13699,"vw":24.211228},{"c":24.23,"h":24.26,"l":24.211,"n":276,"o":24.211,"t":"2026-10-09T15:30:00Z","v":21474,"vw":24.236489},{"c":24.25,"h":24.27,"l":24.22,"n":233,"o":24.235,"t":"2026-10-09T15:35:00Z","v":16602,"vw":24.254657},{"c":24.12,"h":24.24,"l":24.11,"n":153,"o":24.24,"t":"2026-10-09T15:40:00Z","v":8651,"vw":24.186763},{"c":24.135,"h":24.145,"l":24.11,"n":192,"o":24.1158,"t":"2026-10-09T15:45:00Z","v":15285,"vw":24.12288},{"c":24.215,"h":24.22,"l":24.14,"n":306,"o":24.14,"t":"2026-10-09T15:50:00Z","v":29075,"vw":24.194835},{"c":24.21,"h":24.23,"l":24.19,"n":177,"o":24.21,"t":"2026-10-09T15:55:00Z","v":8885,"vw":24.214102},{"c":24.17,"h":24.21,"l":24.14,"n":509,"o":24.21,"t":"2026-10-09T16:00:00Z","v":38223,"vw":24.175933},{"c":24.22,"h":24.27,"l":24.16,"n":371,"o":24.16,"t":"2026-10-09T16:05:00Z","v":33749,"vw":24.229831},{"c":24.21,"h":24.225,"l":24.205,"n":178,"o":24.225,"t":"2026-10-09T16:10:00Z","v":9992,"vw":24.219382},{"c":24.17,"h":24.23,"l":24.17,"n":213,"o":24.2,"t":"2026-10-09T16:15:00Z","v":11168,"vw":24.208911},{"c":24.175,"h":24.18,"l":24.15,"n":240,"o":24.17,"t":"2026-10-09T16:20:00Z","v":14684,"vw":24.169714},{"c":24.2,"h":24.25,"l":24.175,"n":360,"o":24.175,"t":"2026-10-09T16:25:00Z","v":24843,"vw":24.21441},{"c":24.19,"h":24.225,"l":24.18,"n":303,"o":24.2,"t":"2026-10-09T16:30:00Z","v":22435,"vw":24.202461},{"c":24.17,"h":24.215,"l":24.16,"n":273,"o":24.19,"t":"2026-10-09T16:35:00Z","v":17998,"vw":24.191354},{"c":24.175,"h":24.19,"l":24.17,"n":162,"o":24.17,"t":"2026-10-09T16:40:00Z","v":7804,"vw":24.181045},{"c":24.225,"h":24.23,"l":24.1701,"n":211,"o":24.175,"t":"2026-10-09T16:45:00Z","v":12909,"vw":24.210633},{"c":24.205,"h":24.24,"l":24.205,"n":331,"o":24.2299,"t":"2026-10-09T16:50:00Z","v":23692,"vw":24.221958},{"c":24.16,"h":24.205,"l":24.16,"n":224,"o":24.205,"t":"2026-10-09T16:55:00Z","v":16656,"vw":24.193282},{"c":24.17,"h":24.21,"l":24.16,"n":232,"o":24.165,"t":"2026-10-09T17:00:00Z","v":15489,"vw":24.179775},{"c":24.175,"h":24.185,"l":24.17,"n":294,"o":24.175,"t":"2026-10-09T17:05:00Z","v":19321,"vw":24.175078},{"c":24.19,"h":24.19,"l":24.17,"n":206,"o":24.175,"t":"2026-10-09T17:10:00Z","v":12591,"vw":24.175868},{"c":24.21,"h":24.215,"l":24.175,"n":246,"o":24.18,"t":"2026-10-09T17:15:00Z","v":15506,"vw":24.196679},{"c":24.2,"h":24.205,"l":24.19,"n":172,"o":24.205,"t":"2026-10-09T17:20:00Z","v":8054,"vw":24.193507},{"c":24.185,"h":24.205,"l":24.16,"n":249,"o":24.2,"t":"2026-10-09T17:25:00Z","v":26078,"vw":24.181973},{"c":24.15,"h":24.205,"l":24.145,"n":254,"o":24.185,"t":"2026-10-09T17:30:00Z","v":18000,"vw":24.168499},{"c":24.2,"h":24.215,"l":24.15,"n":244,"o":24.15,"t":"2026-10-09T17:35:00Z","v":21062,"vw":24.182979},{"c":24.185,"h":24.21,"l":24.18,"n":159,"o":24.21,"t":"2026-10-09T17:40:00Z","v":8044,"vw":24.199052},{"c":24.2,"h":24.23,"l":24.19,"n":237,"o":24.19,"t":"2026-10-09T17:45:00Z","v":14501,"vw":24.212952},{"c":24.2,"h":24.21,"l":24.185,"n":213,"o":24.2,"t":"2026-10-09T17:50:00Z","v":19063,"vw":24.198977},{"c":24.235,"h":24.255,"l":24.21,"n":232,"o":24.21,"t":"2026-10-09T17:55:00Z","v":21287,"vw":24.234741},{"c":24.23,"h":24.25,"l":24.22,"n":194,"o":24.23,"t":"2026-10-09T18:00:00Z","v":9598,"vw":24.237922},{"c":24.245,"h":24.26,"l":24.22,"n":244,"o":24.22,"t":"2026-10-09T18:05:00Z","v":14242,"vw":24.248936},{"c":24.2,"h":24.255,"l":24.2,"n":202,"o":24.245,"t":"2026-10-09T18:10:00Z","v":11272,"vw":24.229742},{"c":24.215,"h":24.215,"l":24.19,"n":123,"o":24.2,"t":"2026-10-09T18:15:00Z","v":5828,"vw":24.205233},{"c":24.14,"h":24.215,"l":24.14,"n":378,"o":24.215,"t":"2026-10-09T18:20:00Z","v":20826,"vw":24.176641},{"c":24.072,"h":24.14,"l":24.072,"n":196,"o":24.14,"t":"2026-10-09T18:25:00Z","v":19248,"vw":24.11112},{"c":24.075,"h":24.08,"l":24.06,"n":170,"o":24.075,"t":"2026-10-09T18:30:00Z","v":12041,"vw":24.073166},{"c":24.115,"h":24.12,"l":24.07,"n":208,"o":24.08,"t":"2026-10-09T18:35:00Z","v":9064,"vw":24.092597},{"c":24.1007,"h":24.13,"l":24.1,"n":244,"o":24.115,"t":"2026-10-09T18:40:00Z","v":14423,"vw":24.113344},{"c":24.12,"h":24.14,"l":24.07,"n":526,"o":24.1,"t":"2026-10-09T18:45:00Z","v":43519,"vw":24.11365},{"c":24.11,"h":24.16,"l":24.095,"n":293,"o":24.13,"t":"2026-10-09T18:50:00Z","v":19650,"vw":24.125593},{"c":24.11,"h":24.11,"l":24.07,"n":260,"o":24.1,"t":"2026-10-09T18:55:00Z","v":17718,"vw":24.09044},{"c":24.1,"h":24.115,"l":24.0833,"n":256,"o":24.105,"t":"2026-10-09T19:00:00Z","v":20830,"vw":24.093734},{"c":24.09,"h":24.125,"l":24.075,"n":323,"o":24.105,"t":"2026-10-09T19:05:00Z","v":18874,"vw":24.098692},{"c":24.1001,"h":24.12,"l":24.08,"n":246,"o":24.085,"t":"2026-10-09T19:10:00Z","v":16413,"vw":24.103143},{"c":24.125,"h":24.13,"l":24.09,"n":254,"o":24.105,"t":"2026-10-09T19:15:00Z","v":17086,"vw":24.107997},{"c":24.14,"h":24.145,"l":24.125,"n":276,"o":24.125,"t":"2026-10-09T19:20:00Z","v":15145,"vw":24.136427},{"c":24.13,"h":24.165,"l":24.125,"n":494,"o":24.145,"t":"2026-10-09T19:25:00Z","v":33752,"vw":24.145108},{"c":24.11,"h":24.15,"l":24.03,"n":1140,"o":24.125,"t":"2026-10-09T19:30:00Z","v":133285,"vw":24.086905},{"c":24.115,"h":24.14,"l":24.105,"n":392,"o":24.105,"t":"2026-10-09T19:35:00Z","v":27122,"vw":24.120533},{"c":24.11,"h":24.17,"l":24.105,"n":657,"o":24.115,"t":"2026-10-09T19:40:00Z","v":53182,"vw":24.135467},{"c":24.105,"h":24.175,"l":24.105,"n":804,"o":24.11,"t":"2026-10-09T19:45:00Z","v":77697,"vw":24.139223},{"c":24.13,"h":24.14,"l":24.025,"n":976,"o":24.1,"t":"2026-10-09T19:50:00Z","v":90197,"vw":24.067388},{"c":24.08,"h":24.17,"l":24.08,"n":2528,"o":24.125,"t":"2026-10-09T19:55:00Z","v":217218,"vw":24.114801},{"c":24.2,"h":24.2,"l":24.1,"n":41,"o":24.1,"t":"2026-10-09T20:00:00Z","v":370058,"vw":24.100987},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-10-09T20:30:00Z","v":300,"vw":24.15},{"c":24.009,"h":24.009,"l":24.009,"n":2,"o":24.009,"t":"2026-10-09T20:50:00Z","v":155,"vw":24.009},{"c":24.0263,"h":24.0263,"l":24.0263,"n":1,"o":24.0263,"t":"2026-10-09T20:55:00Z","v":250,"vw":24.0263},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-09T21:15:00Z","v":200,"vw":24.03},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-09T21:20:00Z","v":110,"vw":24},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-09T21:50:00Z","v":125,"vw":24.05},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-09T22:05:00Z","v":100,"vw":24.1},{"c":24.07,"h":24.07,"l":24.07,"n":2,"o":24.07,"t":"2026-10-09T22:15:00Z","v":103,"vw":24.07},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-10-09T22:25:00Z","v":358,"vw":24.1},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-09T22:30:00Z","v":1309,"vw":24.02},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-09T22:50:00Z","v":200,"vw":24.05},{"c":24.0963,"h":24.0963,"l":24.0963,"n":1,"o":24.0963,"t":"2026-10-09T23:05:00Z","v":500,"vw":24.0963},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-09T23:30:00Z","v":501,"vw":24.02},{"c":24.084,"h":24.084,"l":24.084,"n":1,"o":24.084,"t":"2026-10-09T23:50:00Z","v":1000,"vw":24.084},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-09T23:55:00Z","v":400,"vw":24.08},{"c":24.24,"h":24.24,"l":24.2,"n":18,"o":24.22,"t":"2026-10-12T08:00:00Z","v":2128,"vw":24.221254},{"c":24.12,"h":24.12,"l":24.12,"n":14,"o":24.12,"t":"2026-10-12T09:15:00Z","v":234,"vw":24.12},{"c":24.18,"h":24.18,"l":24.18,"n":9,"o":24.18,"t":"2026-10-12T09:20:00Z","v":300,"vw":24.18},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-12T09:25:00Z","v":700,"vw":24.18},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-10-12T09:30:00Z","v":186,"vw":24.1},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T10:00:00Z","v":102,"vw":24},{"c":24.0003,"h":24.04,"l":24.0003,"n":8,"o":24.04,"t":"2026-10-12T10:05:00Z","v":500,"vw":24.02015},{"c":24.2012,"h":24.2012,"l":24.2012,"n":1,"o":24.2012,"t":"2026-10-12T10:45:00Z","v":180,"vw":24.2012},{"c":24.1,"h":24.1,"l":24,"n":2,"o":24,"t":"2026-10-12T11:15:00Z","v":500,"vw":24.02},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-12T11:20:00Z","v":350,"vw":24},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-12T11:40:00Z","v":200,"vw":24.1},{"c":24.1,"h":24.1,"l":24.09,"n":6,"o":24.09,"t":"2026-10-12T11:55:00Z","v":403,"vw":24.093571},{"c":24.11,"h":24.11,"l":24.11,"n":1,"o":24.11,"t":"2026-10-12T12:15:00Z","v":100,"vw":24.11},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-10-12T12:20:00Z","v":200,"vw":24.1},{"c":24,"h":24.048,"l":24,"n":20,"o":24.048,"t":"2026-10-12T12:50:00Z","v":2784,"vw":24.0288},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-12T12:55:00Z","v":100,"vw":24.01},{"c":23.976,"h":23.976,"l":23.976,"n":1,"o":23.976,"t":"2026-10-12T13:05:00Z","v":200,"vw":23.976},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-12T13:20:00Z","v":100,"vw":24.01},{"c":24,"h":24,"l":23.91,"n":8,"o":23.99,"t":"2026-10-12T13:25:00Z","v":1278,"vw":23.984097},{"c":23.88,"h":24,"l":23.6607,"n":647,"o":23.96,"t":"2026-10-12T13:30:00Z","v":69683,"vw":23.903808},{"c":24.16,"h":24.24,"l":23.865,"n":737,"o":23.865,"t":"2026-10-12T13:35:00Z","v":59005,"vw":24.114857},{"c":24.0999,"h":24.15,"l":24.05,"n":438,"o":24.1462,"t":"2026-10-12T13:40:00Z","v":47346,"vw":24.116783},{"c":24.06,"h":24.16,"l":24,"n":362,"o":24.11,"t":"2026-10-12T13:45:00Z","v":41160,"vw":24.0687},{"c":24,"h":24.1,"l":23.9701,"n":367,"o":24.0435,"t":"2026-10-12T13:50:00Z","v":37091,"vw":24.060349},{"c":23.94,"h":24.04,"l":23.93,"n":239,"o":24.03,"t":"2026-10-12T13:55:00Z","v":17760,"vw":23.990107},{"c":24.01,"h":24.02,"l":23.915,"n":488,"o":23.93,"t":"2026-10-12T14:00:00Z","v":37879,"vw":23.972369},{"c":24.03,"h":24.05,"l":23.975,"n":359,"o":24,"t":"2026-10-12T14:05:00Z","v":26833,"vw":24.007427},{"c":24.0899,"h":24.115,"l":24.005,"n":400,"o":24.03,"t":"2026-10-12T14:10:00Z","v":35482,"vw":24.046539},{"c":24.03,"h":24.08,"l":23.965,"n":319,"o":24.08,"t":"2026-10-12T14:15:00Z","v":24643,"vw":24.00913},{"c":23.99,"h":24.0599,"l":23.965,"n":320,"o":24.025,"t":"2026-10-12T14:20:00Z","v":32980,"vw":24.001652},{"c":24.04,"h":24.06,"l":23.95,"n":326,"o":23.99,"t":"2026-10-12T14:25:00Z","v":16152,"vw":24.01233},{"c":24.015,"h":24.07,"l":23.99,"n":386,"o":24.035,"t":"2026-10-12T14:30:00Z","v":30359,"vw":24.040326},{"c":24.08,"h":24.085,"l":24.01,"n":451,"o":24.02,"t":"2026-10-12T14:35:00Z","v":30519,"vw":24.061156},{"c":24.04,"h":24.09,"l":24.02,"n":225,"o":24.075,"t":"2026-10-12T14:40:00Z","v":10597,"vw":24.058676},{"c":24.06,"h":24.08,"l":24.04,"n":232,"o":24.04,"t":"2026-10-12T14:45:00Z","v":13034,"vw":24.053322},{"c":24.12,"h":24.15,"l":24.07,"n":337,"o":24.07,"t":"2026-10-12T14:50:00Z","v":27429,"vw":24.101464},{"c":24.03,"h":24.165,"l":24.015,"n":403,"o":24.13,"t":"2026-10-12T14:55:00Z","v":24364,"vw":24.090272},{"c":24.01,"h":24.03,"l":23.965,"n":339,"o":24.02,"t":"2026-10-12T15:00:00Z","v":21077,"vw":24.001911},{"c":24.09,"h":24.105,"l":24.015,"n":280,"o":24.015,"t":"2026-10-12T15:05:00Z","v":18378,"vw":24.069598},{"c":24.09,"h":24.105,"l":24.045,"n":328,"o":24.08,"t":"2026-10-12T15:10:00Z","v":23041,"vw":24.079228},{"c":24.055,"h":24.09,"l":24.05,"n":192,"o":24.09,"t":"2026-10-12T15:15:00Z","v":10022,"vw":24.068145},{"c":24.085,"h":24.12,"l":24.06,"n":370,"o":24.06,"t":"2026-10-12T15:20:00Z","v":26672,"vw":24.087964},{"c":24.075,"h":24.105,"l":24.07,"n":264,"o":24.09,"t":"2026-10-12T15:25:00Z","v":20955,"vw":24.089143},{"c":24.09,"h":24.095,"l":24.06,"n":165,"o":24.07,"t":"2026-10-12T15:30:00Z","v":9834,"vw":24.083255},{"c":24.1,"h":24.13,"l":24.09,"n":289,"o":24.1,"t":"2026-10-12T15:35:00Z","v":15629,"vw":24.113312},{"c":24.06,"h":24.115,"l":24.06,"n":299,"o":24.1099,"t":"2026-10-12T15:40:00Z","v":19879,"vw":24.089898},{"c":24.075,"h":24.08,"l":24.05,"n":190,"o":24.065,"t":"2026-10-12T15:45:00Z","v":15164,"vw":24.059326},{"c":24.1,"h":24.12,"l":24.08,"n":172,"o":24.08,"t":"2026-10-12T15:50:00Z","v":10161,"vw":24.097879},{"c":24.085,"h":24.09,"l":24.06,"n":146,"o":24.09,"t":"2026-10-12T15:55:00Z","v":10111,"vw":24.080835},{"c":24.045,"h":24.085,"l":24.025,"n":317,"o":24.072,"t":"2026-10-12T16:00:00Z","v":19319,"vw":24.052111},{"c":24.045,"h":24.06,"l":24.025,"n":216,"o":24.045,"t":"2026-10-12T16:05:00Z","v":13750,"vw":24.043414},{"c":24.02,"h":24.045,"l":23.99,"n":326,"o":24.045,"t":"2026-10-12T16:10:00Z","v":26341,"vw":24.01844},{"c":23.995,"h":24.02,"l":23.9836,"n":217,"o":24.02,"t":"2026-10-12T16:15:00Z","v":12834,"vw":24.000566},{"c":23.975,"h":24,"l":23.97,"n":219,"o":24,"t":"2026-10-12T16:20:00Z","v":10991,"vw":23.981666},{"c":23.975,"h":24,"l":23.965,"n":221,"o":23.975,"t":"2026-10-12T16:25:00Z","v":11524,"vw":23.984647},{"c":24.095,"h":24.11,"l":23.975,"n":426,"o":23.975,"t":"2026-10-12T16:30:00Z","v":38090,"vw":24.047271},{"c":24.095,"h":24.12,"l":24.09,"n":255,"o":24.1,"t":"2026-10-12T16:35:00Z","v":16382,"vw":24.107544},{"c":24.1009,"h":24.125,"l":24.085,"n":258,"o":24.095,"t":"2026-10-12T16:40:00Z","v":20542,"vw":24.101718},{"c":24.13,"h":24.185,"l":24.085,"n":740,"o":24.11,"t":"2026-10-12T16:45:00Z","v":58108,"vw":24.132488},{"c":24.14,"h":24.16,"l":24.11,"n":320,"o":24.13,"t":"2026-10-12T16:50:00Z","v":26274,"vw":24.139123},{"c":24.17,"h":24.18,"l":24.145,"n":327,"o":24.1451,"t":"2026-10-12T16:55:00Z","v":23209,"vw":24.162555},{"c":24.19,"h":24.195,"l":24.15,"n":290,"o":24.175,"t":"2026-10-12T17:00:00Z","v":28091,"vw":24.173422},{"c":24.195,"h":24.2,"l":24.175,"n":227,"o":24.185,"t":"2026-10-12T17:05:00Z","v":17561,"vw":24.189066},{"c":24.225,"h":24.23,"l":24.195,"n":310,"o":24.195,"t":"2026-10-12T17:10:00Z","v":40602,"vw":24.215682},{"c":24.2,"h":24.225,"l":24.2,"n":332,"o":24.225,"t":"2026-10-12T17:15:00Z","v":23359,"vw":24.208184},{"c":24.175,"h":24.21,"l":24.175,"n":201,"o":24.21,"t":"2026-10-12T17:20:00Z","v":9857,"vw":24.192299},{"c":24.15,"h":24.175,"l":24.14,"n":262,"o":24.175,"t":"2026-10-12T17:25:00Z","v":17484,"vw":24.161126},{"c":24.125,"h":24.16,"l":24.115,"n":269,"o":24.15,"t":"2026-10-12T17:30:00Z","v":15635,"vw":24.130423},{"c":24.125,"h":24.13,"l":24.085,"n":265,"o":24.125,"t":"2026-10-12T17:35:00Z","v":14188,"vw":24.111864},{"c":24.105,"h":24.125,"l":24.09,"n":260,"o":24.125,"t":"2026-10-12T17:40:00Z","v":13450,"vw":24.10297},{"c":24.07,"h":24.1,"l":24.07,"n":290,"o":24.1,"t":"2026-10-12T17:45:00Z","v":30604,"vw":24.088127},{"c":24.12,"h":24.12,"l":24.055,"n":292,"o":24.08,"t":"2026-10-12T17:50:00Z","v":25631,"vw":24.081814},{"c":24.115,"h":24.13,"l":24.105,"n":201,"o":24.12,"t":"2026-10-12T17:55:00Z","v":10583,"vw":24.116921},{"c":24.135,"h":24.14,"l":24.1,"n":309,"o":24.11,"t":"2026-10-12T18:00:00Z","v":19533,"vw":24.12179},{"c":24.125,"h":24.165,"l":24.125,"n":244,"o":24.14,"t":"2026-10-12T18:05:00Z","v":13688,"vw":24.144544},{"c":24.14,"h":24.16,"l":24.13,"n":214,"o":24.13,"t":"2026-10-12T18:10:00Z","v":10592,"vw":24.141201},{"c":24.145,"h":24.15,"l":24.12,"n":161,"o":24.13,"t":"2026-10-12T18:15:00Z","v":10385,"vw":24.129916},{"c":24.1,"h":24.145,"l":24.09,"n":418,"o":24.145,"t":"2026-10-12T18:20:00Z","v":26341,"vw":24.113666},{"c":23.98,"h":24.105,"l":23.98,"n":289,"o":24.095,"t":"2026-10-12T18:25:00Z","v":18026,"vw":24.037104},{"c":23.9607,"h":23.995,"l":23.95,"n":249,"o":23.99,"t":"2026-10-12T18:30:00Z","v":20773,"vw":23.971908},{"c":23.98,"h":23.98,"l":23.945,"n":265,"o":23.965,"t":"2026-10-12T18:35:00Z","v":15917,"vw":23.96326},{"c":24.025,"h":24.025,"l":23.97,"n":353,"o":23.97,"t":"2026-10-12T18:40:00Z","v":20366,"vw":24.000099},{"c":24.005,"h":24.04,"l":23.995,"n":324,"o":24.025,"t":"2026-10-12T18:45:00Z","v":23426,"vw":24.021236},{"c":24.04,"h":24.075,"l":24.01,"n":391,"o":24.01,"t":"2026-10-12T18:50:00Z","v":28688,"vw":24.051287},{"c":24.03,"h":24.04,"l":23.995,"n":344,"o":24.03,"t":"2026-10-12T18:55:00Z","v":24162,"vw":24.008708},{"c":24.04,"h":24.05,"l":24.03,"n":218,"o":24.03,"t":"2026-10-12T19:00:00Z","v":11508,"vw":24.039222},{"c":24.015,"h":24.07,"l":24.005,"n":397,"o":24.04,"t":"2026-10-12T19:05:00Z","v":39380,"vw":24.032748},{"c":23.95,"h":24.0299,"l":23.94,"n":358,"o":24.01,"t":"2026-10-12T19:10:00Z","v":23395,"vw":23.998883},{"c":23.94,"h":23.97,"l":23.88,"n":609,"o":23.95,"t":"2026-10-12T19:15:00Z","v":64152,"vw":23.923133},{"c":23.95,"h":23.975,"l":23.945,"n":331,"o":23.95,"t":"2026-10-12T19:20:00Z","v":19082,"vw":23.956867},{"c":23.865,"h":23.96,"l":23.865,"n":454,"o":23.955,"t":"2026-10-12T19:25:00Z","v":32254,"vw":23.915684},{"c":23.9,"h":23.92,"l":23.82,"n":704,"o":23.86,"t":"2026-10-12T19:30:00Z","v":64756,"vw":23.861485},{"c":23.78,"h":23.9,"l":23.705,"n":768,"o":23.9,"t":"2026-10-12T19:35:00Z","v":99001,"vw":23.77496},{"c":23.8,"h":23.82,"l":23.74,"n":604,"o":23.7838,"t":"2026-10-12T19:40:00Z","v":56360,"vw":23.770842},{"c":23.81,"h":23.83,"l":23.78,"n":584,"o":23.8,"t":"2026-10-12T19:45:00Z","v":49175,"vw":23.802899},{"c":23.735,"h":23.81,"l":23.735,"n":1032,"o":23.81,"t":"2026-10-12T19:50:00Z","v":86073,"vw":23.778807},{"c":23.74,"h":23.78,"l":23.68,"n":2667,"o":23.735,"t":"2026-10-12T19:55:00Z","v":255646,"vw":23.730056},{"c":23.75,"h":23.76,"l":23.75,"n":54,"o":23.75,"t":"2026-10-12T20:00:00Z","v":362445,"vw":23.750013},{"c":23.75,"h":23.75,"l":23.75,"n":17,"o":23.75,"t":"2026-10-12T20:10:00Z","v":6653,"vw":23.75},{"c":23.67,"h":23.7,"l":23.67,"n":3,"o":23.7,"t":"2026-10-12T20:20:00Z","v":505,"vw":23.676},{"c":23.72,"h":23.72,"l":23.72,"n":5,"o":23.72,"t":"2026-10-12T20:35:00Z","v":2000,"vw":23.72},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-12T21:50:00Z","v":957,"vw":23.75},{"c":23.7,"h":23.74,"l":23.7,"n":4,"o":23.74,"t":"2026-10-12T22:00:00Z","v":259,"vw":23.722609},{"c":23.6807,"h":23.6807,"l":23.6807,"n":1,"o":23.6807,"t":"2026-10-12T22:05:00Z","v":1000,"vw":23.6807},{"c":23.68,"h":23.68,"l":23.68,"n":2,"o":23.68,"t":"2026-10-12T22:20:00Z","v":105,"vw":23.68},{"c":23.785,"h":23.785,"l":23.785,"n":1,"o":23.785,"t":"2026-10-12T22:35:00Z","v":145,"vw":23.785},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-10-12T22:55:00Z","v":8000,"vw":23.68},{"c":23.79,"h":23.79,"l":23.785,"n":15,"o":23.785,"t":"2026-10-12T23:15:00Z","v":633,"vw":23.7875},{"c":23.7263,"h":23.7263,"l":23.7263,"n":2,"o":23.7263,"t":"2026-10-12T23:25:00Z","v":105,"vw":23.7263},{"c":23.71,"h":23.73,"l":23.71,"n":5,"o":23.73,"t":"2026-10-12T23:40:00Z","v":1300,"vw":23.72105},{"c":23.85,"h":23.85,"l":23.795,"n":6,"o":23.795,"t":"2026-10-12T23:45:00Z","v":1362,"vw":23.829574},{"c":23.71,"h":23.71,"l":23.71,"n":3,"o":23.71,"t":"2026-10-12T23:55:00Z","v":500,"vw":23.71},{"c":23.77,"h":23.77,"l":23.77,"n":4,"o":23.77,"t":"2026-10-13T08:00:00Z","v":215,"vw":23.77},{"c":23.87,"h":23.87,"l":23.87,"n":5,"o":23.87,"t":"2026-10-13T08:15:00Z","v":200,"vw":23.87},{"c":23.8,"h":23.8,"l":23.8,"n":3,"o":23.8,"t":"2026-10-13T08:45:00Z","v":1000,"vw":23.8},{"c":23.648,"h":23.648,"l":23.648,"n":2,"o":23.648,"t":"2026-10-13T09:00:00Z","v":248,"vw":23.648},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-13T10:20:00Z","v":100,"vw":23.81},{"c":23.8,"h":23.8,"l":23.8,"n":3,"o":23.8,"t":"2026-10-13T10:25:00Z","v":1005,"vw":23.8},{"c":23.75,"h":23.75,"l":23.75,"n":11,"o":23.75,"t":"2026-10-13T10:50:00Z","v":1133,"vw":23.75},{"c":23.6616,"h":23.6616,"l":23.61,"n":3,"o":23.61,"t":"2026-10-13T11:00:00Z","v":1701,"vw":23.631247},{"c":23.5286,"h":23.8127,"l":23.5286,"n":78,"o":23.65,"t":"2026-10-13T11:05:00Z","v":9763,"vw":23.621956},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-13T11:15:00Z","v":100,"vw":23.5},{"c":23.529,"h":23.529,"l":23.529,"n":1,"o":23.529,"t":"2026-10-13T11:20:00Z","v":500,"vw":23.529},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-13T11:25:00Z","v":445,"vw":23.57},{"c":23.67,"h":23.67,"l":23.585,"n":8,"o":23.585,"t":"2026-10-13T11:30:00Z","v":1318,"vw":23.657917},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-10-13T11:55:00Z","v":201,"vw":23.52},{"c":23.68,"h":23.68,"l":23.68,"n":2,"o":23.68,"t":"2026-10-13T12:00:00Z","v":120,"vw":23.68},{"c":23.558,"h":23.558,"l":23.558,"n":1,"o":23.558,"t":"2026-10-13T12:05:00Z","v":100,"vw":23.558},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-13T12:20:00Z","v":125,"vw":23.64},{"c":23.5332,"h":23.65,"l":23.5332,"n":8,"o":23.64,"t":"2026-10-13T12:25:00Z","v":467,"vw":23.621378},{"c":23.52,"h":23.65,"l":23.51,"n":34,"o":23.65,"t":"2026-10-13T12:30:00Z","v":8036,"vw":23.571967},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-13T12:35:00Z","v":115,"vw":23.65},{"c":23.5918,"h":23.69,"l":23.5918,"n":32,"o":23.62,"t":"2026-10-13T12:45:00Z","v":2656,"vw":23.6352},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-13T12:50:00Z","v":501,"vw":23.7},{"c":23.7,"h":23.7,"l":23.69,"n":2,"o":23.69,"t":"2026-10-13T12:55:00Z","v":1000,"vw":23.6975},{"c":23.49,"h":23.6,"l":23.49,"n":36,"o":23.6,"t":"2026-10-13T13:25:00Z","v":5052,"vw":23.526041},{"c":23.55,"h":23.75,"l":23.39,"n":562,"o":23.4,"t":"2026-10-13T13:30:00Z","v":114672,"vw":23.47559},{"c":23.59,"h":23.64,"l":23.51,"n":526,"o":23.55,"t":"2026-10-13T13:35:00Z","v":40101,"vw":23.564499},{"c":23.75,"h":23.76,"l":23.46,"n":467,"o":23.575,"t":"2026-10-13T13:40:00Z","v":54059,"vw":23.582237},{"c":23.73,"h":23.76,"l":23.68,"n":510,"o":23.76,"t":"2026-10-13T13:45:00Z","v":40520,"vw":23.722448},{"c":23.61,"h":23.74,"l":23.5577,"n":479,"o":23.74,"t":"2026-10-13T13:50:00Z","v":37814,"vw":23.62979},{"c":23.465,"h":23.605,"l":23.45,"n":384,"o":23.595,"t":"2026-10-13T13:55:00Z","v":41491,"vw":23.496037},{"c":23.435,"h":23.49,"l":23.36,"n":565,"o":23.47,"t":"2026-10-13T14:00:00Z","v":47755,"vw":23.411355},{"c":23.385,"h":23.45,"l":23.37,"n":395,"o":23.43,"t":"2026-10-13T14:05:00Z","v":38934,"vw":23.396016},{"c":23.395,"h":23.52,"l":23.32,"n":859,"o":23.39,"t":"2026-10-13T14:10:00Z","v":71872,"vw":23.421342},{"c":23.5,"h":23.52,"l":23.39,"n":444,"o":23.395,"t":"2026-10-13T14:15:00Z","v":46798,"vw":23.436799},{"c":23.535,"h":23.545,"l":23.485,"n":456,"o":23.5,"t":"2026-10-13T14:20:00Z","v":44876,"vw":23.516609},{"c":23.46,"h":23.545,"l":23.46,"n":478,"o":23.53,"t":"2026-10-13T14:25:00Z","v":34789,"vw":23.506517},{"c":23.43,"h":23.48,"l":23.41,"n":482,"o":23.48,"t":"2026-10-13T14:30:00Z","v":25717,"vw":23.442714},{"c":23.485,"h":23.49,"l":23.4201,"n":292,"o":23.43,"t":"2026-10-13T14:35:00Z","v":16021,"vw":23.442661},{"c":23.455,"h":23.53,"l":23.435,"n":426,"o":23.49,"t":"2026-10-13T14:40:00Z","v":22736,"vw":23.476963},{"c":23.43,"h":23.47,"l":23.42,"n":339,"o":23.45,"t":"2026-10-13T14:45:00Z","v":13753,"vw":23.438287},{"c":23.46,"h":23.465,"l":23.43,"n":356,"o":23.43,"t":"2026-10-13T14:50:00Z","v":25039,"vw":23.445254},{"c":23.49,"h":23.5,"l":23.46,"n":363,"o":23.46,"t":"2026-10-13T14:55:00Z","v":15983,"vw":23.479405},{"c":23.45,"h":23.49,"l":23.43,"n":595,"o":23.49,"t":"2026-10-13T15:00:00Z","v":50171,"vw":23.45075},{"c":23.465,"h":23.485,"l":23.45,"n":293,"o":23.45,"t":"2026-10-13T15:05:00Z","v":14631,"vw":23.465268},{"c":23.49,"h":23.505,"l":23.46,"n":252,"o":23.47,"t":"2026-10-13T15:10:00Z","v":13794,"vw":23.48519},{"c":23.475,"h":23.4999,"l":23.4571,"n":324,"o":23.495,"t":"2026-10-13T15:15:00Z","v":14396,"vw":23.478},{"c":23.49,"h":23.51,"l":23.46,"n":439,"o":23.47,"t":"2026-10-13T15:20:00Z","v":27085,"vw":23.4815},{"c":23.5,"h":23.51,"l":23.46,"n":436,"o":23.49,"t":"2026-10-13T15:25:00Z","v":24090,"vw":23.48214},{"c":23.485,"h":23.525,"l":23.47,"n":456,"o":23.505,"t":"2026-10-13T15:30:00Z","v":28897,"vw":23.496072},{"c":23.44,"h":23.51,"l":23.44,"n":233,"o":23.49,"t":"2026-10-13T15:35:00Z","v":14454,"vw":23.483464},{"c":23.37,"h":23.44,"l":23.35,"n":243,"o":23.4351,"t":"2026-10-13T15:40:00Z","v":16483,"vw":23.394256},{"c":23.328,"h":23.37,"l":23.305,"n":523,"o":23.36,"t":"2026-10-13T15:45:00Z","v":61293,"vw":23.319952},{"c":23.3576,"h":23.358,"l":23.33,"n":226,"o":23.34,"t":"2026-10-13T15:50:00Z","v":15445,"vw":23.343475},{"c":23.37,"h":23.395,"l":23.355,"n":429,"o":23.355,"t":"2026-10-13T15:55:00Z","v":28706,"vw":23.375665},{"c":23.38,"h":23.39,"l":23.35,"n":323,"o":23.37,"t":"2026-10-13T16:00:00Z","v":18340,"vw":23.372962},{"c":23.37,"h":23.37,"l":23.35,"n":200,"o":23.37,"t":"2026-10-13T16:05:00Z","v":9076,"vw":23.364259},{"c":23.41,"h":23.43,"l":23.35,"n":391,"o":23.375,"t":"2026-10-13T16:10:00Z","v":33323,"vw":23.393227},{"c":23.43,"h":23.43,"l":23.39,"n":236,"o":23.41,"t":"2026-10-13T16:15:00Z","v":13168,"vw":23.410781},{"c":23.4,"h":23.43,"l":23.4,"n":196,"o":23.43,"t":"2026-10-13T16:20:00Z","v":9691,"vw":23.410511},{"c":23.36,"h":23.415,"l":23.34,"n":349,"o":23.405,"t":"2026-10-13T16:25:00Z","v":27411,"vw":23.378194},{"c":23.43,"h":23.44,"l":23.365,"n":565,"o":23.365,"t":"2026-10-13T16:30:00Z","v":44500,"vw":23.398212},{"c":23.43,"h":23.46,"l":23.425,"n":213,"o":23.44,"t":"2026-10-13T16:35:00Z","v":15589,"vw":23.442324},{"c":23.44,"h":23.445,"l":23.4176,"n":195,"o":23.425,"t":"2026-10-13T16:40:00Z","v":8792,"vw":23.431578},{"c":23.41,"h":23.455,"l":23.41,"n":239,"o":23.445,"t":"2026-10-13T16:45:00Z","v":14307,"vw":23.428773},{"c":23.39,"h":23.415,"l":23.38,"n":184,"o":23.415,"t":"2026-10-13T16:50:00Z","v":10052,"vw":23.396138},{"c":23.39,"h":23.41,"l":23.37,"n":281,"o":23.39,"t":"2026-10-13T16:55:00Z","v":15641,"vw":23.388337},{"c":23.365,"h":23.38,"l":23.35,"n":247,"o":23.38,"t":"2026-10-13T17:00:00Z","v":14076,"vw":23.35964},{"c":23.38,"h":23.38,"l":23.355,"n":213,"o":23.3651,"t":"2026-10-13T17:05:00Z","v":12438,"vw":23.36481},{"c":23.35,"h":23.37,"l":23.345,"n":216,"o":23.37,"t":"2026-10-13T17:10:00Z","v":11376,"vw":23.356657},{"c":23.35,"h":23.37,"l":23.345,"n":216,"o":23.345,"t":"2026-10-13T17:15:00Z","v":13857,"vw":23.353918},{"c":23.37,"h":23.37,"l":23.345,"n":209,"o":23.355,"t":"2026-10-13T17:20:00Z","v":8597,"vw":23.353013},{"c":23.375,"h":23.3851,"l":23.37,"n":170,"o":23.38,"t":"2026-10-13T17:25:00Z","v":5830,"vw":23.379891},{"c":23.44,"h":23.44,"l":23.375,"n":301,"o":23.375,"t":"2026-10-13T17:30:00Z","v":16516,"vw":23.415771},{"c":23.73,"h":23.73,"l":23.44,"n":1277,"o":23.44,"t":"2026-10-13T17:35:00Z","v":187040,"vw":23.619455},{"c":23.61,"h":23.73,"l":23.6,"n":747,"o":23.7101,"t":"2026-10-13T17:40:00Z","v":69645,"vw":23.660191},{"c":23.61,"h":23.6316,"l":23.6,"n":335,"o":23.61,"t":"2026-10-13T17:45:00Z","v":18963,"vw":23.615214},{"c":23.605,"h":23.62,"l":23.59,"n":316,"o":23.615,"t":"2026-10-13T17:50:00Z","v":18189,"vw":23.602607},{"c":23.615,"h":23.63,"l":23.59,"n":293,"o":23.605,"t":"2026-10-13T17:55:00Z","v":17992,"vw":23.606295},{"c":23.655,"h":23.665,"l":23.62,"n":346,"o":23.62,"t":"2026-10-13T18:00:00Z","v":17084,"vw":23.647541},{"c":23.77,"h":23.78,"l":23.655,"n":457,"o":23.655,"t":"2026-10-13T18:05:00Z","v":30915,"vw":23.734625},{"c":23.71,"h":23.8,"l":23.71,"n":375,"o":23.77,"t":"2026-10-13T18:10:00Z","v":23907,"vw":23.77155},{"c":23.755,"h":23.755,"l":23.7,"n":273,"o":23.705,"t":"2026-10-13T18:15:00Z","v":16807,"vw":23.731059},{"c":23.745,"h":23.7597,"l":23.7325,"n":258,"o":23.755,"t":"2026-10-13T18:20:00Z","v":13760,"vw":23.747156},{"c":23.77,"h":23.795,"l":23.75,"n":348,"o":23.75,"t":"2026-10-13T18:25:00Z","v":20492,"vw":23.780016},{"c":23.725,"h":23.78,"l":23.7,"n":352,"o":23.775,"t":"2026-10-13T18:30:00Z","v":23911,"vw":23.740145},{"c":23.735,"h":23.74,"l":23.72,"n":210,"o":23.73,"t":"2026-10-13T18:35:00Z","v":11787,"vw":23.732912},{"c":23.74,"h":23.785,"l":23.74,"n":315,"o":23.74,"t":"2026-10-13T18:40:00Z","v":20453,"vw":23.760171},{"c":23.76,"h":23.76,"l":23.73,"n":230,"o":23.74,"t":"2026-10-13T18:45:00Z","v":12485,"vw":23.748752},{"c":23.8,"h":23.8,"l":23.765,"n":251,"o":23.77,"t":"2026-10-13T18:50:00Z","v":14215,"vw":23.783727},{"c":23.76,"h":23.8,"l":23.755,"n":372,"o":23.8,"t":"2026-10-13T18:55:00Z","v":67964,"vw":23.777211},{"c":23.835,"h":23.84,"l":23.77,"n":360,"o":23.77,"t":"2026-10-13T19:00:00Z","v":26666,"vw":23.808023},{"c":23.89,"h":23.89,"l":23.825,"n":509,"o":23.835,"t":"2026-10-13T19:05:00Z","v":38765,"vw":23.857266},{"c":23.855,"h":23.91,"l":23.855,"n":387,"o":23.9,"t":"2026-10-13T19:10:00Z","v":29430,"vw":23.887833},{"c":23.87,"h":23.905,"l":23.86,"n":628,"o":23.86,"t":"2026-10-13T19:15:00Z","v":48563,"vw":23.880231},{"c":23.92,"h":23.92,"l":23.85,"n":425,"o":23.88,"t":"2026-10-13T19:20:00Z","v":35705,"vw":23.891109},{"c":23.885,"h":23.94,"l":23.885,"n":497,"o":23.93,"t":"2026-10-13T19:25:00Z","v":37184,"vw":23.915257},{"c":23.905,"h":23.905,"l":23.81,"n":603,"o":23.88,"t":"2026-10-13T19:30:00Z","v":53010,"vw":23.860058},{"c":23.93,"h":23.93,"l":23.89,"n":504,"o":23.905,"t":"2026-10-13T19:35:00Z","v":53517,"vw":23.907623},{"c":23.89,"h":23.955,"l":23.88,"n":620,"o":23.93,"t":"2026-10-13T19:40:00Z","v":40519,"vw":23.912688},{"c":23.885,"h":23.915,"l":23.885,"n":511,"o":23.9,"t":"2026-10-13T19:45:00Z","v":51162,"vw":23.897628},{"c":23.885,"h":23.925,"l":23.86,"n":1116,"o":23.88,"t":"2026-10-13T19:50:00Z","v":91061,"vw":23.89271},{"c":23.825,"h":23.9,"l":23.81,"n":3084,"o":23.88,"t":"2026-10-13T19:55:00Z","v":290339,"vw":23.859469},{"c":23.7,"h":23.83,"l":23.7,"n":43,"o":23.83,"t":"2026-10-13T20:00:00Z","v":321016,"vw":23.828396},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-13T20:25:00Z","v":37616,"vw":23.83},{"c":23.6803,"h":23.6803,"l":23.6803,"n":1,"o":23.6803,"t":"2026-10-13T20:30:00Z","v":100,"vw":23.6803},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-13T21:10:00Z","v":100,"vw":23.9},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-13T22:05:00Z","v":300,"vw":23.85},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-13T22:20:00Z","v":100,"vw":23.87},{"c":23.8,"h":23.85,"l":23.8,"n":2,"o":23.85,"t":"2026-10-13T22:50:00Z","v":540,"vw":23.837037},{"c":23.82,"h":23.82,"l":23.82,"n":2,"o":23.82,"t":"2026-10-13T22:55:00Z","v":500,"vw":23.82},{"c":23.83,"h":23.83,"l":23.82,"n":6,"o":23.82,"t":"2026-10-13T23:00:00Z","v":700,"vw":23.826429},{"c":23.9099,"h":23.9099,"l":23.9099,"n":1,"o":23.9099,"t":"2026-10-14T08:00:00Z","v":175,"vw":23.9099},{"c":23.9548,"h":23.96,"l":23.9548,"n":2,"o":23.96,"t":"2026-10-14T09:45:00Z","v":3370,"vw":23.958658},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-14T11:00:00Z","v":160,"vw":23.8},{"c":23.816,"h":23.816,"l":23.816,"n":2,"o":23.816,"t":"2026-10-14T11:20:00Z","v":3004,"vw":23.816},{"c":23.82,"h":23.96,"l":23.81,"n":5,"o":23.96,"t":"2026-10-14T11:25:00Z","v":2527,"vw":23.873506},{"c":23.83,"h":23.83,"l":23.82,"n":11,"o":23.82,"t":"2026-10-14T11:30:00Z","v":2612,"vw":23.828229},{"c":23.81,"h":23.81,"l":23.81,"n":2,"o":23.81,"t":"2026-10-14T11:35:00Z","v":184,"vw":23.81},{"c":23.81,"h":23.82,"l":23.77,"n":7,"o":23.8,"t":"2026-10-14T11:45:00Z","v":1001,"vw":23.806014},{"c":23.77,"h":23.78,"l":23.77,"n":4,"o":23.78,"t":"2026-10-14T11:50:00Z","v":380,"vw":23.773333},{"c":23.9145,"h":23.9145,"l":23.9145,"n":1,"o":23.9145,"t":"2026-10-14T11:55:00Z","v":100,"vw":23.9145},{"c":23.5,"h":23.75,"l":23.48,"n":40,"o":23.75,"t":"2026-10-14T12:30:00Z","v":2123,"vw":23.63002},{"c":23.29,"h":23.46,"l":23.19,"n":81,"o":23.42,"t":"2026-10-14T12:35:00Z","v":9217,"vw":23.347759},{"c":23.2318,"h":23.35,"l":23.2318,"n":63,"o":23.34,"t":"2026-10-14T12:40:00Z","v":7312,"vw":23.299514},{"c":23.28,"h":23.3,"l":23.28,"n":14,"o":23.3,"t":"2026-10-14T12:45:00Z","v":1161,"vw":23.295},{"c":23.437,"h":23.437,"l":23.3,"n":4,"o":23.3,"t":"2026-10-14T12:50:00Z","v":312,"vw":23.391333},{"c":23.19,"h":23.21,"l":23.19,"n":20,"o":23.21,"t":"2026-10-14T12:55:00Z","v":2328,"vw":23.19878},{"c":23.5362,"h":23.5362,"l":23.16,"n":13,"o":23.16,"t":"2026-10-14T13:00:00Z","v":18724,"vw":23.220127},{"c":23.42,"h":23.42,"l":23.142,"n":10,"o":23.29,"t":"2026-10-14T13:05:00Z","v":2843,"vw":23.185939},{"c":23.3,"h":23.39,"l":23.12,"n":10,"o":23.12,"t":"2026-10-14T13:10:00Z","v":4950,"vw":23.246119},{"c":23.147,"h":23.147,"l":23.1283,"n":2,"o":23.1283,"t":"2026-10-14T13:15:00Z","v":1000,"vw":23.13017},{"c":23.2609,"h":23.2609,"l":23.12,"n":18,"o":23.12,"t":"2026-10-14T13:20:00Z","v":1004,"vw":23.167071},{"c":23.15,"h":23.2,"l":23.02,"n":293,"o":23.11,"t":"2026-10-14T13:25:00Z","v":10246,"vw":23.136068},{"c":23.16,"h":23.35,"l":22.95,"n":1144,"o":23.11,"t":"2026-10-14T13:30:00Z","v":190553,"vw":23.104284},{"c":23.11,"h":23.2,"l":23.07,"n":820,"o":23.16,"t":"2026-10-14T13:35:00Z","v":85414,"vw":23.121474},{"c":23,"h":23.11,"l":22.98,"n":654,"o":23.1,"t":"2026-10-14T13:40:00Z","v":65022,"vw":23.045628},{"c":22.8,"h":23.01,"l":22.76,"n":1031,"o":23.01,"t":"2026-10-14T13:45:00Z","v":109220,"vw":22.841081},{"c":22.66,"h":22.86,"l":22.66,"n":761,"o":22.81,"t":"2026-10-14T13:50:00Z","v":84119,"vw":22.762294},{"c":22.56,"h":22.71,"l":22.5,"n":1080,"o":22.67,"t":"2026-10-14T13:55:00Z","v":78386,"vw":22.577619},{"c":22.27,"h":22.56,"l":22.21,"n":1404,"o":22.56,"t":"2026-10-14T14:00:00Z","v":143773,"vw":22.384153},{"c":22.41,"h":22.42,"l":22.22,"n":1126,"o":22.27,"t":"2026-10-14T14:05:00Z","v":120980,"vw":22.335092},{"c":22.4689,"h":22.545,"l":22.4,"n":1014,"o":22.4,"t":"2026-10-14T14:10:00Z","v":83743,"vw":22.467415},{"c":22.54,"h":22.585,"l":22.4613,"n":815,"o":22.465,"t":"2026-10-14T14:15:00Z","v":85931,"vw":22.52365},{"c":22.56,"h":22.5798,"l":22.49,"n":659,"o":22.535,"t":"2026-10-14T14:20:00Z","v":59517,"vw":22.527363},{"c":22.6297,"h":22.65,"l":22.555,"n":558,"o":22.56,"t":"2026-10-14T14:25:00Z","v":42115,"vw":22.614315},{"c":22.745,"h":22.7477,"l":22.59,"n":597,"o":22.62,"t":"2026-10-14T14:30:00Z","v":44434,"vw":22.659717},{"c":22.73,"h":22.79,"l":22.66,"n":591,"o":22.745,"t":"2026-10-14T14:35:00Z","v":49041,"vw":22.733363},{"c":22.86,"h":22.89,"l":22.73,"n":573,"o":22.73,"t":"2026-10-14T14:40:00Z","v":52184,"vw":22.818891},{"c":22.8,"h":22.925,"l":22.8,"n":502,"o":22.86,"t":"2026-10-14T14:45:00Z","v":46063,"vw":22.86288},{"c":22.64,"h":22.79,"l":22.635,"n":474,"o":22.78,"t":"2026-10-14T14:50:00Z","v":40445,"vw":22.714147},{"c":22.69,"h":22.7,"l":22.62,"n":472,"o":22.63,"t":"2026-10-14T14:55:00Z","v":30979,"vw":22.666139},{"c":22.55,"h":22.69,"l":22.55,"n":592,"o":22.69,"t":"2026-10-14T15:00:00Z","v":64659,"vw":22.623574},{"c":22.52,"h":22.56,"l":22.47,"n":640,"o":22.545,"t":"2026-10-14T15:05:00Z","v":72919,"vw":22.513758},{"c":22.49,"h":22.53,"l":22.47,"n":494,"o":22.51,"t":"2026-10-14T15:10:00Z","v":29223,"vw":22.502374},{"c":22.62,"h":22.6788,"l":22.48,"n":663,"o":22.48,"t":"2026-10-14T15:15:00Z","v":52996,"vw":22.597244},{"c":22.67,"h":22.68,"l":22.61,"n":347,"o":22.62,"t":"2026-10-14T15:20:00Z","v":32071,"vw":22.646101},{"c":22.67,"h":22.705,"l":22.63,"n":433,"o":22.67,"t":"2026-10-14T15:25:00Z","v":30097,"vw":22.67177},{"c":22.655,"h":22.68,"l":22.6316,"n":341,"o":22.67,"t":"2026-10-14T15:30:00Z","v":21697,"vw":22.65808},{"c":22.67,"h":22.69,"l":22.62,"n":372,"o":22.66,"t":"2026-10-14T15:35:00Z","v":26388,"vw":22.665688},{"c":22.625,"h":22.67,"l":22.54,"n":567,"o":22.67,"t":"2026-10-14T15:40:00Z","v":43128,"vw":22.594548},{"c":22.595,"h":22.65,"l":22.58,"n":396,"o":22.625,"t":"2026-10-14T15:45:00Z","v":31387,"vw":22.616607},{"c":22.59,"h":22.62,"l":22.56,"n":352,"o":22.595,"t":"2026-10-14T15:50:00Z","v":19746,"vw":22.593447},{"c":22.585,"h":22.61,"l":22.575,"n":386,"o":22.6,"t":"2026-10-14T15:55:00Z","v":25190,"vw":22.587868},{"c":22.58,"h":22.6,"l":22.535,"n":459,"o":22.585,"t":"2026-10-14T16:00:00Z","v":32862,"vw":22.575541},{"c":22.6,"h":22.6346,"l":22.58,"n":361,"o":22.58,"t":"2026-10-14T16:05:00Z","v":25099,"vw":22.609341},{"c":22.45,"h":22.605,"l":22.425,"n":580,"o":22.6,"t":"2026-10-14T16:10:00Z","v":45486,"vw":22.482148},{"c":22.475,"h":22.48,"l":22.44,"n":466,"o":22.46,"t":"2026-10-14T16:15:00Z","v":51381,"vw":22.44996},{"c":22.45,"h":22.487,"l":22.4,"n":759,"o":22.475,"t":"2026-10-14T16:20:00Z","v":66498,"vw":22.435466},{"c":22.435,"h":22.475,"l":22.395,"n":467,"o":22.445,"t":"2026-10-14T16:25:00Z","v":40986,"vw":22.426367},{"c":22.42,"h":22.445,"l":22.38,"n":459,"o":22.43,"t":"2026-10-14T16:30:00Z","v":39956,"vw":22.40272},{"c":22.47,"h":22.48,"l":22.405,"n":402,"o":22.41,"t":"2026-10-14T16:35:00Z","v":22849,"vw":22.445043},{"c":22.475,"h":22.505,"l":22.44,"n":345,"o":22.46,"t":"2026-10-14T16:40:00Z","v":22722,"vw":22.470916},{"c":22.485,"h":22.495,"l":22.47,"n":344,"o":22.48,"t":"2026-10-14T16:45:00Z","v":16329,"vw":22.483264},{"c":22.51,"h":22.56,"l":22.46,"n":533,"o":22.48,"t":"2026-10-14T16:50:00Z","v":43703,"vw":22.495207},{"c":22.4399,"h":22.5018,"l":22.425,"n":467,"o":22.5018,"t":"2026-10-14T16:55:00Z","v":37966,"vw":22.457612},{"c":22.455,"h":22.475,"l":22.435,"n":425,"o":22.44,"t":"2026-10-14T17:00:00Z","v":27172,"vw":22.452291},{"c":22.445,"h":22.46,"l":22.435,"n":384,"o":22.45,"t":"2026-10-14T17:05:00Z","v":29244,"vw":22.449925},{"c":22.45,"h":22.47,"l":22.4,"n":531,"o":22.45,"t":"2026-10-14T17:10:00Z","v":37313,"vw":22.432894},{"c":22.465,"h":22.485,"l":22.43,"n":478,"o":22.45,"t":"2026-10-14T17:15:00Z","v":36062,"vw":22.45871},{"c":22.47,"h":22.49,"l":22.435,"n":506,"o":22.465,"t":"2026-10-14T17:20:00Z","v":37428,"vw":22.45924},{"c":22.39,"h":22.475,"l":22.38,"n":475,"o":22.47,"t":"2026-10-14T17:25:00Z","v":28573,"vw":22.426148},{"c":22.42,"h":22.42,"l":22.355,"n":481,"o":22.385,"t":"2026-10-14T17:30:00Z","v":38177,"vw":22.380608},{"c":22.32,"h":22.42,"l":22.31,"n":733,"o":22.42,"t":"2026-10-14T17:35:00Z","v":54152,"vw":22.358072},{"c":22.33,"h":22.36,"l":22.31,"n":484,"o":22.325,"t":"2026-10-14T17:40:00Z","v":37386,"vw":22.332472},{"c":22.31,"h":22.33,"l":22.275,"n":689,"o":22.33,"t":"2026-10-14T17:45:00Z","v":58829,"vw":22.303162},{"c":22.295,"h":22.31,"l":22.27,"n":463,"o":22.31,"t":"2026-10-14T17:50:00Z","v":25806,"vw":22.290592},{"c":22.28,"h":22.2951,"l":22.25,"n":573,"o":22.295,"t":"2026-10-14T17:55:00Z","v":38380,"vw":22.271299},{"c":22.295,"h":22.2995,"l":22.235,"n":676,"o":22.275,"t":"2026-10-14T18:00:00Z","v":46403,"vw":22.263754},{"c":22.26,"h":22.3,"l":22.25,"n":617,"o":22.29,"t":"2026-10-14T18:05:00Z","v":46910,"vw":22.272802},{"c":22.3057,"h":22.32,"l":22.24,"n":533,"o":22.26,"t":"2026-10-14T18:10:00Z","v":36014,"vw":22.278015},{"c":22.32,"h":22.335,"l":22.29,"n":388,"o":22.3,"t":"2026-10-14T18:15:00Z","v":23350,"vw":22.312376},{"c":22.29,"h":22.35,"l":22.29,"n":472,"o":22.33,"t":"2026-10-14T18:20:00Z","v":25315,"vw":22.331787},{"c":22.325,"h":22.325,"l":22.26,"n":351,"o":22.3,"t":"2026-10-14T18:25:00Z","v":22947,"vw":22.289618},{"c":22.31,"h":22.33,"l":22.31,"n":365,"o":22.325,"t":"2026-10-14T18:30:00Z","v":22138,"vw":22.324244},{"c":22.265,"h":22.32,"l":22.265,"n":365,"o":22.31,"t":"2026-10-14T18:35:00Z","v":20913,"vw":22.294207},{"c":22.245,"h":22.275,"l":22.24,"n":370,"o":22.27,"t":"2026-10-14T18:40:00Z","v":27816,"vw":22.259572},{"c":22.23,"h":22.245,"l":22.21,"n":590,"o":22.24,"t":"2026-10-14T18:45:00Z","v":45727,"vw":22.227035},{"c":22.29,"h":22.29,"l":22.235,"n":353,"o":22.235,"t":"2026-10-14T18:50:00Z","v":29239,"vw":22.257406},{"c":22.3575,"h":22.375,"l":22.29,"n":466,"o":22.29,"t":"2026-10-14T18:55:00Z","v":30925,"vw":22.332583},{"c":22.34,"h":22.365,"l":22.3101,"n":348,"o":22.35,"t":"2026-10-14T19:00:00Z","v":24218,"vw":22.343297},{"c":22.3563,"h":22.3563,"l":22.3,"n":401,"o":22.34,"t":"2026-10-14T19:05:00Z","v":19281,"vw":22.332255},{"c":22.3177,"h":22.36,"l":22.31,"n":416,"o":22.355,"t":"2026-10-14T19:10:00Z","v":22397,"vw":22.339669},{"c":22.4,"h":22.4,"l":22.31,"n":449,"o":22.315,"t":"2026-10-14T19:15:00Z","v":28684,"vw":22.331891},{"c":22.445,"h":22.47,"l":22.38,"n":578,"o":22.41,"t":"2026-10-14T19:20:00Z","v":49173,"vw":22.425937},{"c":22.455,"h":22.51,"l":22.435,"n":613,"o":22.45,"t":"2026-10-14T19:25:00Z","v":52024,"vw":22.466419},{"c":22.5245,"h":22.56,"l":22.45,"n":683,"o":22.45,"t":"2026-10-14T19:30:00Z","v":58456,"vw":22.508751},{"c":22.46,"h":22.525,"l":22.39,"n":814,"o":22.525,"t":"2026-10-14T19:35:00Z","v":69030,"vw":22.444179},{"c":22.59,"h":22.61,"l":22.455,"n":1113,"o":22.46,"t":"2026-10-14T19:40:00Z","v":104927,"vw":22.552055},{"c":22.56,"h":22.605,"l":22.53,"n":1104,"o":22.585,"t":"2026-10-14T19:45:00Z","v":104839,"vw":22.559083},{"c":22.685,"h":22.7,"l":22.555,"n":1629,"o":22.555,"t":"2026-10-14T19:50:00Z","v":145032,"vw":22.632598},{"c":22.76,"h":22.77,"l":22.675,"n":4445,"o":22.685,"t":"2026-10-14T19:55:00Z","v":472683,"vw":22.722587},{"c":22.73,"h":22.9,"l":22.73,"n":69,"o":22.74,"t":"2026-10-14T20:00:00Z","v":605729,"vw":22.741788},{"c":22.72,"h":22.73,"l":22.72,"n":4,"o":22.73,"t":"2026-10-14T20:05:00Z","v":275,"vw":22.724484},{"c":22.72,"h":22.72,"l":22.72,"n":5,"o":22.72,"t":"2026-10-14T20:10:00Z","v":227,"vw":22.72},{"c":22.63,"h":22.63,"l":22.63,"n":4,"o":22.63,"t":"2026-10-14T20:50:00Z","v":310,"vw":22.63},{"c":22.79,"h":22.79,"l":22.7,"n":55,"o":22.7,"t":"2026-10-14T20:55:00Z","v":9183,"vw":22.764325},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-14T21:15:00Z","v":215,"vw":22.64},{"c":22.4984,"h":22.4984,"l":22.4984,"n":1,"o":22.4984,"t":"2026-10-14T21:35:00Z","v":180,"vw":22.4984},{"c":22.65,"h":22.66,"l":22.65,"n":3,"o":22.66,"t":"2026-10-14T21:45:00Z","v":500,"vw":22.654},{"c":22.7,"h":22.7,"l":22.7,"n":6,"o":22.7,"t":"2026-10-14T22:10:00Z","v":661,"vw":22.7},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-14T22:15:00Z","v":100,"vw":22.66},{"c":22.6448,"h":22.6448,"l":22.5685,"n":4,"o":22.5716,"t":"2026-10-14T22:20:00Z","v":2001,"vw":22.58835},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-10-14T22:25:00Z","v":143,"vw":22.65},{"c":22.63,"h":22.64,"l":22.63,"n":6,"o":22.64,"t":"2026-10-14T22:30:00Z","v":1666,"vw":22.638121},{"c":22.6417,"h":22.6417,"l":22.6417,"n":2,"o":22.6417,"t":"2026-10-14T22:35:00Z","v":706,"vw":22.6417},{"c":22.62,"h":22.63,"l":22.62,"n":6,"o":22.63,"t":"2026-10-14T22:40:00Z","v":852,"vw":22.628811},{"c":22.6201,"h":22.6201,"l":22.62,"n":6,"o":22.62,"t":"2026-10-14T22:45:00Z","v":2541,"vw":22.620024},{"c":22.62,"h":22.63,"l":22.62,"n":3,"o":22.63,"t":"2026-10-14T23:10:00Z","v":736,"vw":22.622725},{"c":22.63,"h":22.63,"l":22.6201,"n":8,"o":22.63,"t":"2026-10-14T23:20:00Z","v":654,"vw":22.626566},{"c":22.7452,"h":22.7452,"l":22.7452,"n":1,"o":22.7452,"t":"2026-10-14T23:30:00Z","v":200,"vw":22.7452},{"c":22.62,"h":22.63,"l":22.62,"n":8,"o":22.62,"t":"2026-10-14T23:35:00Z","v":1052,"vw":22.624752},{"c":22.57,"h":22.61,"l":22.5697,"n":11,"o":22.6,"t":"2026-10-14T23:40:00Z","v":1554,"vw":22.589787},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-14T23:55:00Z","v":565,"vw":22.56},{"c":22.61,"h":22.72,"l":22.5583,"n":175,"o":22.5583,"t":"2026-10-15T08:00:00Z","v":11666,"vw":22.636844},{"c":22.6,"h":22.6,"l":22.6,"n":18,"o":22.6,"t":"2026-10-15T08:10:00Z","v":767,"vw":22.6},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-15T08:15:00Z","v":130,"vw":22.56},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-15T08:20:00Z","v":1785,"vw":22.64},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-15T08:25:00Z","v":1710,"vw":22.5},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-15T08:50:00Z","v":150,"vw":22.5},{"c":22.51,"h":22.59,"l":22.51,"n":9,"o":22.59,"t":"2026-10-15T09:20:00Z","v":897,"vw":22.536092},{"c":22.51,"h":22.51,"l":22.51,"n":6,"o":22.51,"t":"2026-10-15T09:25:00Z","v":569,"vw":22.51},{"c":22.5,"h":22.51,"l":22.5,"n":18,"o":22.51,"t":"2026-10-15T09:30:00Z","v":801,"vw":22.504889},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-15T09:45:00Z","v":100,"vw":22.53},{"c":22.56,"h":22.57,"l":22.5,"n":8,"o":22.51,"t":"2026-10-15T10:05:00Z","v":1133,"vw":22.533114},{"c":22.59,"h":22.59,"l":22.58,"n":5,"o":22.58,"t":"2026-10-15T10:15:00Z","v":681,"vw":22.584},{"c":22.4,"h":22.47,"l":22.4,"n":32,"o":22.45,"t":"2026-10-15T11:00:00Z","v":3539,"vw":22.436421},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-15T11:05:00Z","v":1000,"vw":22.4},{"c":22.43,"h":22.43,"l":22.38,"n":15,"o":22.4,"t":"2026-10-15T11:10:00Z","v":5874,"vw":22.39903},{"c":22.43,"h":22.43,"l":22.43,"n":8,"o":22.43,"t":"2026-10-15T11:20:00Z","v":1000,"vw":22.43},{"c":22.43,"h":22.43,"l":22.43,"n":2,"o":22.43,"t":"2026-10-15T11:25:00Z","v":105,"vw":22.43},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-15T11:30:00Z","v":100,"vw":22.42},{"c":22.47,"h":22.47,"l":22.42,"n":23,"o":22.43,"t":"2026-10-15T11:35:00Z","v":1214,"vw":22.43445},{"c":22.47,"h":22.51,"l":22.45,"n":17,"o":22.5,"t":"2026-10-15T11:40:00Z","v":3875,"vw":22.493328},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-15T11:55:00Z","v":100,"vw":22.41},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-15T12:20:00Z","v":221,"vw":22.4},{"c":22.3,"h":22.49,"l":22.3,"n":18,"o":22.35,"t":"2026-10-15T12:30:00Z","v":1663,"vw":22.320472},{"c":22.3,"h":22.3,"l":22.3,"n":6,"o":22.3,"t":"2026-10-15T12:35:00Z","v":367,"vw":22.3},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-15T12:40:00Z","v":100,"vw":22.4},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-15T12:45:00Z","v":400,"vw":22.4},{"c":22.4,"h":22.4,"l":22.4,"n":5,"o":22.4,"t":"2026-10-15T12:50:00Z","v":223,"vw":22.4},{"c":22.38,"h":22.4,"l":22.36,"n":17,"o":22.36,"t":"2026-10-15T12:55:00Z","v":1520,"vw":22.390349},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-15T13:00:00Z","v":500,"vw":22.4},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-15T13:10:00Z","v":300,"vw":22.3},{"c":22.3198,"h":22.3198,"l":22.3123,"n":5,"o":22.3124,"t":"2026-10-15T13:15:00Z","v":522,"vw":22.313932},{"c":22.3883,"h":22.3883,"l":22.32,"n":8,"o":22.3302,"t":"2026-10-15T13:20:00Z","v":1668,"vw":22.334636},{"c":22.27,"h":22.37,"l":22.1,"n":168,"o":22.19,"t":"2026-10-15T13:25:00Z","v":9265,"vw":22.229528},{"c":22.51,"h":22.59,"l":22.26,"n":821,"o":22.33,"t":"2026-10-15T13:30:00Z","v":124928,"vw":22.404975},{"c":22.745,"h":22.76,"l":22.49,"n":618,"o":22.52,"t":"2026-10-15T13:35:00Z","v":66551,"vw":22.636396},{"c":22.56,"h":22.79,"l":22.5307,"n":821,"o":22.74,"t":"2026-10-15T13:40:00Z","v":80251,"vw":22.645197},{"c":22.66,"h":22.68,"l":22.42,"n":656,"o":22.55,"t":"2026-10-15T13:45:00Z","v":47691,"vw":22.566113},{"c":22.524,"h":22.68,"l":22.5,"n":621,"o":22.65,"t":"2026-10-15T13:50:00Z","v":54606,"vw":22.597971},{"c":22.49,"h":22.54,"l":22.42,"n":590,"o":22.54,"t":"2026-10-15T13:55:00Z","v":41070,"vw":22.479957},{"c":22.65,"h":22.75,"l":22.47,"n":857,"o":22.5,"t":"2026-10-15T14:00:00Z","v":78643,"vw":22.662074},{"c":22.74,"h":22.765,"l":22.65,"n":615,"o":22.65,"t":"2026-10-15T14:05:00Z","v":44561,"vw":22.715687},{"c":22.7882,"h":22.88,"l":22.71,"n":825,"o":22.75,"t":"2026-10-15T14:10:00Z","v":62107,"vw":22.789332},{"c":22.72,"h":22.8156,"l":22.675,"n":573,"o":22.795,"t":"2026-10-15T14:15:00Z","v":79781,"vw":22.720938},{"c":22.71,"h":22.75,"l":22.65,"n":459,"o":22.71,"t":"2026-10-15T14:20:00Z","v":31395,"vw":22.686615},{"c":22.76,"h":22.8,"l":22.72,"n":436,"o":22.72,"t":"2026-10-15T14:25:00Z","v":26083,"vw":22.756034},{"c":22.82,"h":22.86,"l":22.74,"n":556,"o":22.76,"t":"2026-10-15T14:30:00Z","v":36271,"vw":22.800173},{"c":22.89,"h":22.9351,"l":22.77,"n":775,"o":22.83,"t":"2026-10-15T14:35:00Z","v":65009,"vw":22.87762},{"c":22.9,"h":22.94,"l":22.86,"n":522,"o":22.89,"t":"2026-10-15T14:40:00Z","v":36195,"vw":22.912962},{"c":22.885,"h":22.91,"l":22.79,"n":600,"o":22.9,"t":"2026-10-15T14:45:00Z","v":43361,"vw":22.842571},{"c":22.92,"h":22.92,"l":22.85,"n":411,"o":22.8825,"t":"2026-10-15T14:50:00Z","v":23714,"vw":22.878271},{"c":22.98,"h":22.985,"l":22.89,"n":568,"o":22.93,"t":"2026-10-15T14:55:00Z","v":41620,"vw":22.942411},{"c":23.16,"h":23.17,"l":22.99,"n":865,"o":22.99,"t":"2026-10-15T15:00:00Z","v":67836,"vw":23.069201},{"c":23.195,"h":23.22,"l":23.13,"n":462,"o":23.165,"t":"2026-10-15T15:05:00Z","v":43943,"vw":23.175692},{"c":23.19,"h":23.29,"l":23.19,"n":515,"o":23.195,"t":"2026-10-15T15:10:00Z","v":41464,"vw":23.247462},{"c":23.21,"h":23.255,"l":23.13,"n":681,"o":23.175,"t":"2026-10-15T15:15:00Z","v":58126,"vw":23.183897},{"c":23.2467,"h":23.27,"l":23.175,"n":475,"o":23.21,"t":"2026-10-15T15:20:00Z","v":35118,"vw":23.212192},{"c":23.19,"h":23.275,"l":23.17,"n":454,"o":23.25,"t":"2026-10-15T15:25:00Z","v":34335,"vw":23.235663},{"c":23.17,"h":23.19,"l":23.14,"n":316,"o":23.19,"t":"2026-10-15T15:30:00Z","v":17425,"vw":23.157949},{"c":23.16,"h":23.225,"l":23.13,"n":333,"o":23.18,"t":"2026-10-15T15:35:00Z","v":23630,"vw":23.174489},{"c":23.09,"h":23.18,"l":23.06,"n":382,"o":23.17,"t":"2026-10-15T15:40:00Z","v":28985,"vw":23.116446},{"c":23.185,"h":23.19,"l":23.06,"n":394,"o":23.085,"t":"2026-10-15T15:45:00Z","v":32847,"vw":23.114087},{"c":23.18,"h":23.225,"l":23.17,"n":397,"o":23.19,"t":"2026-10-15T15:50:00Z","v":23604,"vw":23.198403},{"c":23.27,"h":23.27,"l":23.16,"n":414,"o":23.185,"t":"2026-10-15T15:55:00Z","v":24315,"vw":23.226159},{"c":23.155,"h":23.26,"l":23.15,"n":455,"o":23.26,"t":"2026-10-15T16:00:00Z","v":28302,"vw":23.197946},{"c":23.19,"h":23.21,"l":23.155,"n":320,"o":23.16,"t":"2026-10-15T16:05:00Z","v":18028,"vw":23.176975},{"c":23.15,"h":23.22,"l":23.14,"n":389,"o":23.18,"t":"2026-10-15T16:10:00Z","v":29546,"vw":23.184296},{"c":23.1611,"h":23.175,"l":23.13,"n":281,"o":23.16,"t":"2026-10-15T16:15:00Z","v":13159,"vw":23.150274},{"c":23.17,"h":23.19,"l":23.16,"n":213,"o":23.1608,"t":"2026-10-15T16:20:00Z","v":9630,"vw":23.17351},{"c":23.195,"h":23.2,"l":23.15,"n":265,"o":23.17,"t":"2026-10-15T16:25:00Z","v":12047,"vw":23.171833},{"c":23.12,"h":23.2,"l":23.12,"n":416,"o":23.195,"t":"2026-10-15T16:30:00Z","v":25528,"vw":23.168011},{"c":23.205,"h":23.205,"l":23.12,"n":429,"o":23.12,"t":"2026-10-15T16:35:00Z","v":28866,"vw":23.168402},{"c":23.19,"h":23.22,"l":23.165,"n":307,"o":23.21,"t":"2026-10-15T16:40:00Z","v":18160,"vw":23.185451},{"c":23.29,"h":23.2951,"l":23.18,"n":347,"o":23.205,"t":"2026-10-15T16:45:00Z","v":28324,"vw":23.234475},{"c":23.35,"h":23.38,"l":23.27,"n":438,"o":23.285,"t":"2026-10-15T16:50:00Z","v":37238,"vw":23.314344},{"c":23.38,"h":23.385,"l":23.3583,"n":72,"o":23.3583,"t":"2026-10-15T16:55:00Z","v":5245,"vw":23.372733},{"c":23.66,"h":23.66,"l":23.6287,"n":154,"o":23.64,"t":"2026-10-15T18:10:00Z","v":10435,"vw":23.644106},{"c":23.78,"h":23.78,"l":23.67,"n":440,"o":23.67,"t":"2026-10-15T18:15:00Z","v":51361,"vw":23.723233},{"c":23.7941,"h":23.8,"l":23.75,"n":399,"o":23.78,"t":"2026-10-15T18:20:00Z","v":33222,"vw":23.785678},{"c":23.955,"h":23.96,"l":23.79,"n":841,"o":23.8,"t":"2026-10-15T18:25:00Z","v":68327,"vw":23.877196},{"c":24.0199,"h":24.07,"l":23.92,"n":781,"o":23.955,"t":"2026-10-15T18:30:00Z","v":77889,"vw":23.98872},{"c":24.025,"h":24.04,"l":24.005,"n":446,"o":24.02,"t":"2026-10-15T18:35:00Z","v":35447,"vw":24.022421},{"c":24.0102,"h":24.03,"l":23.95,"n":545,"o":24.025,"t":"2026-10-15T18:40:00Z","v":54088,"vw":23.997841},{"c":24.2,"h":24.21,"l":24.01,"n":692,"o":24.01,"t":"2026-10-15T18:45:00Z","v":122226,"vw":24.161112},{"c":24.27,"h":24.35,"l":24.195,"n":1799,"o":24.195,"t":"2026-10-15T18:50:00Z","v":233993,"vw":24.27424},{"c":24.41,"h":24.47,"l":24.25,"n":1195,"o":24.2695,"t":"2026-10-15T18:55:00Z","v":143568,"vw":24.37803},{"c":24.43,"h":24.46,"l":24.375,"n":784,"o":24.42,"t":"2026-10-15T19:00:00Z","v":76703,"vw":24.419269},{"c":24.3401,"h":24.435,"l":24.32,"n":648,"o":24.435,"t":"2026-10-15T19:05:00Z","v":50027,"vw":24.370591},{"c":24.38,"h":24.38,"l":24.32,"n":513,"o":24.35,"t":"2026-10-15T19:10:00Z","v":29501,"vw":24.345652},{"c":24.33,"h":24.39,"l":24.31,"n":454,"o":24.38,"t":"2026-10-15T19:15:00Z","v":38013,"vw":24.348267},{"c":24.355,"h":24.39,"l":24.33,"n":619,"o":24.33,"t":"2026-10-15T19:20:00Z","v":51073,"vw":24.371026},{"c":24.3677,"h":24.42,"l":24.32,"n":765,"o":24.365,"t":"2026-10-15T19:25:00Z","v":76558,"vw":24.376471},{"c":24.485,"h":24.495,"l":24.3405,"n":914,"o":24.35,"t":"2026-10-15T19:30:00Z","v":80454,"vw":24.429106},{"c":24.49,"h":24.52,"l":24.43,"n":1133,"o":24.485,"t":"2026-10-15T19:35:00Z","v":105864,"vw":24.483351},{"c":24.575,"h":24.61,"l":24.49,"n":1121,"o":24.49,"t":"2026-10-15T19:40:00Z","v":108837,"vw":24.548393},{"c":24.54,"h":24.58,"l":24.4601,"n":1629,"o":24.575,"t":"2026-10-15T19:45:00Z","v":158377,"vw":24.535906},{"c":24.72,"h":24.75,"l":24.55,"n":2190,"o":24.55,"t":"2026-10-15T19:50:00Z","v":223759,"vw":24.654653},{"c":24.75,"h":24.75,"l":24.65,"n":4849,"o":24.71,"t":"2026-10-15T19:55:00Z","v":557020,"vw":24.705897},{"c":24.62,"h":24.75,"l":24.47,"n":107,"o":24.75,"t":"2026-10-15T20:00:00Z","v":884646,"vw":24.748589},{"c":24.56,"h":24.62,"l":24.56,"n":29,"o":24.6,"t":"2026-10-15T20:05:00Z","v":1979,"vw":24.597271},{"c":24.51,"h":24.67,"l":24.51,"n":12,"o":24.67,"t":"2026-10-15T20:10:00Z","v":722,"vw":24.602727},{"c":24.39,"h":24.5,"l":24.39,"n":16,"o":24.5,"t":"2026-10-15T20:15:00Z","v":24103,"vw":24.391372},{"c":24.57,"h":24.57,"l":24.4286,"n":3,"o":24.4286,"t":"2026-10-15T20:20:00Z","v":1182,"vw":24.510135},{"c":24.66,"h":24.66,"l":24.61,"n":39,"o":24.61,"t":"2026-10-15T20:25:00Z","v":25271,"vw":24.651437},{"c":24.6013,"h":24.6013,"l":24.39,"n":3,"o":24.39,"t":"2026-10-15T20:35:00Z","v":336,"vw":24.479642},{"c":24.65,"h":24.65,"l":24.64,"n":5,"o":24.64,"t":"2026-10-15T20:40:00Z","v":1276,"vw":24.646032},{"c":24.64,"h":24.64,"l":24.6,"n":14,"o":24.64,"t":"2026-10-15T20:45:00Z","v":10035,"vw":24.624295},{"c":24.5,"h":24.55,"l":24.5,"n":17,"o":24.5202,"t":"2026-10-15T20:55:00Z","v":316999,"vw":24.500521},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-15T21:00:00Z","v":1038,"vw":24.5}],"history":[{"c":54.07,"h":56.08,"l":48.54,"n":181016,"o":48.69,"t":"2024-10-14T04:00:00Z","v":20097187,"vw":53.563944},{"c":52.91,"h":57.4,"l":52.89,"n":119091,"o":54,"t":"2024-10-15T04:00:00Z","v":12481377,"vw":55.08013},{"c":54.38,"h":54.97,"l":50.4744,"n":73940,"o":52.89,"t":"2024-10-16T04:00:00Z","v":7322482,"vw":53.07161},{"c":52.05,"h":54.36,"l":49.69,"n":69265,"o":54.1,"t":"2024-10-17T04:00:00Z","v":6904994,"vw":52.249873},{"c":53.13,"h":54.3,"l":51.66,"n":63470,"o":52.71,"t":"2024-10-18T04:00:00Z","v":6311962,"vw":52.916332},{"c":52.54,"h":54.43,"l":51.6,"n":48240,"o":53.81,"t":"2024-10-21T04:00:00Z","v":5419677,"vw":52.721409},{"c":51.96,"h":53.925,"l":51.47,"n":44635,"o":52.24,"t":"2024-10-22T04:00:00Z","v":4576246,"vw":52.6573},{"c":49.75,"h":52.8,"l":49.0101,"n":46327,"o":51.5,"t":"2024-10-23T04:00:00Z","v":5246691,"vw":50.396899},{"c":51.09,"h":54.47,"l":50.3101,"n":66969,"o":51.4,"t":"2024-10-24T04:00:00Z","v":7154226,"vw":51.986697},{"c":50.58,"h":52.5,"l":50.54,"n":39528,"o":51.26,"t":"2024-10-25T04:00:00Z","v":4281509,"vw":51.384188},{"c":51.98,"h":53.6,"l":50.8,"n":45185,"o":51.7,"t":"2024-10-28T04:00:00Z","v":5378925,"vw":52.1393},{"c":50.42,"h":51.6399,"l":48.08,"n":60116,"o":51.19,"t":"2024-10-29T04:00:00Z","v":6514559,"vw":49.708178},{"c":51.13,"h":53.15,"l":49.9,"n":48740,"o":49.99,"t":"2024-10-30T04:00:00Z","v":4680516,"vw":51.847351},{"c":48.68,"h":51.06,"l":48.65,"n":40138,"o":50.695,"t":"2024-10-31T04:00:00Z","v":3463939,"vw":49.598689},{"c":48.48,"h":50,"l":47.62,"n":37284,"o":49.1,"t":"2024-11-01T04:00:00Z","v":3719238,"vw":48.435392},{"c":47.24,"h":49.6,"l":47.08,"n":32418,"o":48.66,"t":"2024-11-04T05:00:00Z","v":3009158,"vw":48.105236},{"c":50.6,"h":52,"l":48.0301,"n":66283,"o":48.26,"t":"2024-11-05T05:00:00Z","v":6668174,"vw":50.573193},{"c":53.98,"h":54.48,"l":51.91,"n":81932,"o":53.69,"t":"2024-11-06T05:00:00Z","v":7246241,"vw":53.243428},{"c":55.47,"h":57.27,"l":53.41,"n":131906,"o":54.25,"t":"2024-11-07T05:00:00Z","v":12705499,"vw":55.356241},{"c":81,"h":82.25,"l":64.59,"n":352727,"o":65.27,"t":"2024-11-08T05:00:00Z","v":39961516,"vw":77.055014},{"c":77.48,"h":86.07,"l":76.63,"n":173330,"o":79.39,"t":"2024-11-11T05:00:00Z","v":16474168,"vw":80.698315},{"c":69.43,"h":72.35,"l":65.15,"n":201725,"o":71.1,"t":"2024-11-12T05:00:00Z","v":19378386,"vw":68.421074},{"c":67.8,"h":72.7793,"l":67.384,"n":100775,"o":70.21,"t":"2024-11-13T05:00:00Z","v":11270165,"vw":70.211132},{"c":67.385,"h":68.43,"l":65.71,"n":58028,"o":68.23,"t":"2024-11-14T05:00:00Z","v":5727625,"vw":67.023145},{"c":68.36,"h":69.6497,"l":64.6,"n":64380,"o":67.68,"t":"2024-11-15T05:00:00Z","v":6473184,"vw":67.669727},{"c":68.27,"h":73.94,"l":67.5,"n":82395,"o":68.56,"t":"2024-11-18T05:00:00Z","v":7796875,"vw":70.796494},{"c":71.11,"h":71.5,"l":67.18,"n":58263,"o":67.52,"t":"2024-11-19T05:00:00Z","v":5299890,"vw":69.981319},{"c":70.4,"h":73.94,"l":68.6,"n":56151,"o":71.39,"t":"2024-11-20T05:00:00Z","v":5269631,"vw":70.488322},{"c":71.43,"h":75.19,"l":69.8816,"n":69575,"o":71.335,"t":"2024-11-21T05:00:00Z","v":6850446,"vw":72.872286},{"c":74.06,"h":74.84,"l":70.8997,"n":59580,"o":71.92,"t":"2024-11-22T05:00:00Z","v":5652490,"vw":73.3595},{"c":79.52,"h":80.87,"l":73.94,"n":107351,"o":77.19,"t":"2024-11-25T05:00:00Z","v":9614957,"vw":77.803272},{"c":78.51,"h":80.77,"l":76.36,"n":67632,"o":78.15,"t":"2024-11-26T05:00:00Z","v":5729394,"vw":78.549677},{"c":78.43,"h":81.97,"l":76.41,"n":59666,"o":80,"t":"2024-11-27T05:00:00Z","v":5326857,"vw":79.038559},{"c":78.79,"h":79.3893,"l":76.86,"n":32164,"o":78.77,"t":"2024-11-29T05:00:00Z","v":2318390,"vw":77.881274},{"c":67.39,"h":75.4999,"l":66.88,"n":148240,"o":74.66,"t":"2024-12-02T05:00:00Z","v":12618961,"vw":69.06428},{"c":72.78,"h":74.23,"l":67.63,"n":100842,"o":68.5,"t":"2024-12-03T05:00:00Z","v":9166550,"vw":71.518261},{"c":74.63,"h":75.25,"l":72.11,"n":53648,"o":72.9,"t":"2024-12-04T05:00:00Z","v":5898935,"vw":73.924583},{"c":73.41,"h":75.05,"l":72.44,"n":42511,"o":74.52,"t":"2024-12-05T05:00:00Z","v":3571956,"vw":73.858188},{"c":77.16,"h":77.95,"l":74,"n":58918,"o":74.5,"t":"2024-12-06T05:00:00Z","v":4714939,"vw":76.42189},{"c":76.39,"h":79.2,"l":74.35,"n":58985,"o":77.655,"t":"2024-12-09T05:00:00Z","v":5170647,"vw":76.495089},{"c":74.02,"h":80.97,"l":73.44,"n":77246,"o":76.72,"t":"2024-12-10T05:00:00Z","v":6343586,"vw":77.455822},{"c":78.4,"h":78.69,"l":75.0301,"n":55063,"o":76.04,"t":"2024-12-11T05:00:00Z","v":4514682,"vw":77.129304},{"c":77.08,"h":85.29,"l":76.67,"n":105408,"o":78.88,"t":"2024-12-12T05:00:00Z","v":9145068,"vw":80.631948},{"c":84.46,"h":88.95,"l":80.17,"n":150191,"o":80.21,"t":"2024-12-13T05:00:00Z","v":13372810,"vw":84.991268},{"c":83.91,"h":85.4799,"l":81.22,"n":74998,"o":85.33,"t":"2024-12-16T05:00:00Z","v":5700944,"vw":83.918295},{"c":82.99,"h":84.75,"l":81.11,"n":49082,"o":83.91,"t":"2024-12-17T05:00:00Z","v":3718292,"vw":83.246926},{"c":73.32,"h":86.99,"l":72.2,"n":101685,"o":83.69,"t":"2024-12-18T05:00:00Z","v":8769594,"vw":79.420593},{"c":67.23,"h":76.75,"l":66.9501,"n":100251,"o":75.545,"t":"2024-12-19T05:00:00Z","v":7778164,"vw":69.862359},{"c":68.4,"h":71.37,"l":65.55,"n":65347,"o":66,"t":"2024-12-20T05:00:00Z","v":6642147,"vw":68.757172},{"c":68,"h":69.45,"l":66.7,"n":49021,"o":68.825,"t":"2024-12-23T05:00:00Z","v":3568370,"vw":68.285066},{"c":68.51,"h":69.48,"l":67.49,"n":24057,"o":68.31,"t":"2024-12-24T05:00:00Z","v":2111746,"vw":68.611163},{"c":72.03,"h":72.8451,"l":67.3061,"n":53116,"o":67.91,"t":"2024-12-26T05:00:00Z","v":4021652,"vw":70.600586},{"c":67.98,"h":71.62,"l":66.947,"n":50896,"o":71.09,"t":"2024-12-27T05:00:00Z","v":3995403,"vw":68.360686},{"c":63.32,"h":66.71,"l":63,"n":61917,"o":66.14,"t":"2024-12-30T05:00:00Z","v":5127188,"vw":64.243628},{"c":61.57,"h":64.82,"l":61.21,"n":43825,"o":64.21,"t":"2024-12-31T05:00:00Z","v":3642693,"vw":62.551459},{"c":60.8,"h":63.45,"l":60.58,"n":48873,"o":62.48,"t":"2025-01-02T05:00:00Z","v":3745331,"vw":61.726959},{"c":64.08,"h":64.9,"l":60.62,"n":46238,"o":61.1,"t":"2025-01-03T05:00:00Z","v":4215629,"vw":62.914799},{"c":63.52,"h":65.77,"l":63.1,"n":50327,"o":65.09,"t":"2025-01-06T05:00:00Z","v":4788905,"vw":64.044118},{"c":60.25,"h":63.88,"l":58.92,"n":64937,"o":63.35,"t":"2025-01-07T05:00:00Z","v":5195582,"vw":60.347914},{"c":59.22,"h":59.94,"l":57.55,"n":48904,"o":58.65,"t":"2025-01-08T05:00:00Z","v":4119531,"vw":58.851329},{"c":57.74,"h":58.025,"l":55.78,"n":69333,"o":57.89,"t":"2025-01-10T05:00:00Z","v":5175172,"vw":57.06555},{"c":57.07,"h":57.8,"l":55.2,"n":64530,"o":55.39,"t":"2025-01-13T05:00:00Z","v":5210269,"vw":56.866344},{"c":57,"h":59.3,"l":56.66,"n":45026,"o":58.68,"t":"2025-01-14T05:00:00Z","v":3730419,"vw":57.918971},{"c":62.67,"h":64.1892,"l":60.89,"n":75687,"o":62.08,"t":"2025-01-15T05:00:00Z","v":6298043,"vw":62.588623},{"c":64.5,"h":64.54,"l":61.83,"n":45415,"o":62.17,"t":"2025-01-16T05:00:00Z","v":3853461,"vw":63.542058},{"c":62.96,"h":66.7615,"l":62.88,"n":54513,"o":65.8,"t":"2025-01-17T05:00:00Z","v":4407769,"vw":64.638127},{"c":64.01,"h":65.1,"l":62.03,"n":37997,"o":64,"t":"2025-01-21T05:00:00Z","v":3152347,"vw":63.932598},{"c":65.55,"h":65.83,"l":63.45,"n":47099,"o":64.45,"t":"2025-01-22T05:00:00Z","v":4024990,"vw":64.920333},{"c":69.31,"h":70.45,"l":64.07,"n":59263,"o":64.22,"t":"2025-01-23T05:00:00Z","v":4517633,"vw":67.644794},{"c":67.44,"h":69.94,"l":66.76,"n":44204,"o":69.31,"t":"2025-01-24T05:00:00Z","v":3176831,"vw":68.533589},{"c":65.01,"h":67.97,"l":62.9132,"n":44164,"o":64.67,"t":"2025-01-27T05:00:00Z","v":3609839,"vw":65.074467},{"c":66.52,"h":66.8,"l":63.28,"n":30911,"o":65.29,"t":"2025-01-28T05:00:00Z","v":2066698,"vw":65.336356},{"c":66.07,"h":66.56,"l":62.81,"n":42156,"o":65.13,"t":"2025-01-29T05:00:00Z","v":3815067,"vw":64.673328},{"c":67.32,"h":69.1,"l":66.6114,"n":39351,"o":67.44,"t":"2025-01-30T05:00:00Z","v":2974669,"vw":67.645359},{"c":64.745,"h":68.7,"l":63.89,"n":40297,"o":68.15,"t":"2025-01-31T05:00:00Z","v":2996954,"vw":66.030013},{"c":63.17,"h":63.4672,"l":59.945,"n":44839,"o":61.3,"t":"2025-02-03T05:00:00Z","v":3950822,"vw":62.151497},{"c":63.3,"h":65.99,"l":63.12,"n":32372,"o":63.17,"t":"2025-02-04T05:00:00Z","v":2452272,"vw":64.172302},{"c":64.98,"h":65.2699,"l":63,"n":36543,"o":63.59,"t":"2025-02-05T05:00:00Z","v":2940046,"vw":64.102737},{"c":65.14,"h":66.1199,"l":63.45,"n":34955,"o":65.47,"t":"2025-02-06T05:00:00Z","v":2854029,"vw":64.934902},{"c":68.85,"h":72.4,"l":67.38,"n":73065,"o":67.74,"t":"2025-02-07T05:00:00Z","v":6105634,"vw":69.737357},{"c":70.94,"h":73.8,"l":69.83,"n":89340,"o":71.13,"t":"2025-02-10T05:00:00Z","v":7437078,"vw":71.729727},{"c":67.34,"h":70.5,"l":66.7602,"n":146755,"o":69.5,"t":"2025-02-11T05:00:00Z","v":13487903,"vw":68.260184},{"c":88.77,"h":90.44,"l":80,"n":337393,"o":83.44,"t":"2025-02-12T05:00:00Z","v":35335895,"vw":87.395439},{"c":84.16,"h":96.4294,"l":83.59,"n":210269,"o":87.79,"t":"2025-02-13T05:00:00Z","v":19781550,"vw":90.06885},{"c":82.42,"h":86.095,"l":80.02,"n":103106,"o":80.19,"t":"2025-02-14T05:00:00Z","v":9115160,"vw":82.4178},{"c":86.89,"h":89.64,"l":83.05,"n":88463,"o":83.3,"t":"2025-02-18T05:00:00Z","v":9107072,"vw":86.814682},{"c":83.11,"h":88.69,"l":81.82,"n":74580,"o":86.5,"t":"2025-02-19T05:00:00Z","v":7375286,"vw":85.282545},{"c":79.21,"h":83.3148,"l":78.42,"n":74686,"o":82.95,"t":"2025-02-20T05:00:00Z","v":6467864,"vw":79.678473},{"c":71.77,"h":80.35,"l":71.12,"n":77233,"o":80.23,"t":"2025-02-21T05:00:00Z","v":5986827,"vw":74.135882},{"c":70.5,"h":72.75,"l":67.5972,"n":71855,"o":72.245,"t":"2025-02-24T05:00:00Z","v":6236141,"vw":69.928814},{"c":66.91,"h":69.89,"l":63.69,"n":77912,"o":69.23,"t":"2025-02-25T05:00:00Z","v":7560479,"vw":66.128892},{"c":68.78,"h":70.74,"l":67.65,"n":52030,"o":68.35,"t":"2025-02-26T05:00:00Z","v":4883257,"vw":69.285652},{"c":66.73,"h":71.78,"l":66.3172,"n":54627,"o":70.89,"t":"2025-02-27T05:00:00Z","v":4512623,"vw":68.796397},{"c":66.67,"h":67.3484,"l":64.01,"n":44526,"o":64.65,"t":"2025-02-28T05:00:00Z","v":3675000,"vw":66.119125},{"c":61.69,"h":69.19,"l":61.057,"n":56226,"o":68.09,"t":"2025-03-03T05:00:00Z","v":4423698,"vw":64.495634},{"c":59.26,"h":62.24,"l":56.3,"n":72778,"o":59.15,"t":"2025-03-04T05:00:00Z","v":6987237,"vw":59.130124},{"c":59.93,"h":60.9917,"l":57.55,"n":41360,"o":59.675,"t":"2025-03-05T05:00:00Z","v":3400430,"vw":59.410453},{"c":55.48,"h":58.71,"l":53.81,"n":58157,"o":57.82,"t":"2025-03-06T05:00:00Z","v":4814526,"vw":55.888079},{"c":53.69,"h":55,"l":49.9,"n":80306,"o":54.81,"t":"2025-03-07T05:00:00Z","v":6392962,"vw":52.313188},{"c":47.4,"h":50.85,"l":45.37,"n":89526,"o":50.7,"t":"2025-03-10T04:00:00Z","v":7430410,"vw":48.015349},{"c":46.65,"h":48.565,"l":45.01,"n":72859,"o":46.97,"t":"2025-03-11T04:00:00Z","v":5796849,"vw":46.888019},{"c":49.66,"h":51.47,"l":47.05,"n":71057,"o":50.5,"t":"2025-03-12T04:00:00Z","v":7147732,"vw":49.307131},{"c":46.31,"h":49.7299,"l":46.01,"n":51426,"o":48.98,"t":"2025-03-13T04:00:00Z","v":4585171,"vw":47.277317},{"c":48.54,"h":49.24,"l":47.23,"n":50044,"o":47.85,"t":"2025-03-14T04:00:00Z","v":4468941,"vw":48.260662},{"c":50.04,"h":51.04,"l":47.86,"n":64551,"o":48.25,"t":"2025-03-17T04:00:00Z","v":5953742,"vw":49.625396},{"c":47.79,"h":49.5,"l":46.4616,"n":45925,"o":49,"t":"2025-03-18T04:00:00Z","v":4068426,"vw":47.557856},{"c":51,"h":51.6895,"l":48.06,"n":51831,"o":48.345,"t":"2025-03-19T04:00:00Z","v":4822195,"vw":50.22457},{"c":49.7,"h":52.57,"l":49.64,"n":40645,"o":50,"t":"2025-03-20T04:00:00Z","v":3400450,"vw":50.908614},{"c":51.96,"h":52.165,"l":47.82,"n":45038,"o":47.89,"t":"2025-03-21T04:00:00Z","v":4447806,"vw":50.650077},{"c":55.14,"h":55.44,"l":53.3781,"n":59216,"o":54.225,"t":"2025-03-24T04:00:00Z","v":5446062,"vw":54.594547},{"c":55,"h":55.365,"l":53.25,"n":33963,"o":54.85,"t":"2025-03-25T04:00:00Z","v":3011246,"vw":54.438949},{"c":52.87,"h":56.1,"l":52.3415,"n":47200,"o":54.88,"t":"2025-03-26T04:00:00Z","v":4031693,"vw":53.781159},{"c":49.1,"h":51.69,"l":48.9,"n":52201,"o":51.14,"t":"2025-03-27T04:00:00Z","v":4434214,"vw":49.973374},{"c":47.29,"h":48.93,"l":46.3,"n":42340,"o":48.93,"t":"2025-03-28T04:00:00Z","v":3532039,"vw":47.16183},{"c":46.03,"h":46.66,"l":43.237,"n":49296,"o":44.96,"t":"2025-03-31T04:00:00Z","v":4761780,"vw":45.394022},{"c":46,"h":47.94,"l":44.75,"n":38511,"o":45.4211,"t":"2025-04-01T04:00:00Z","v":3772413,"vw":46.396395},{"c":47.63,"h":48.56,"l":44.62,"n":48360,"o":44.62,"t":"2025-04-02T04:00:00Z","v":4700512,"vw":47.232079},{"c":38.69,"h":44.3599,"l":38.67,"n":103733,"o":43,"t":"2025-04-03T04:00:00Z","v":10482142,"vw":40.692796},{"c":34.8,"h":36.8,"l":31.4,"n":124277,"o":36.06,"t":"2025-04-04T04:00:00Z","v":12326603,"vw":34.225526},{"c":37.78,"h":40.0894,"l":31.59,"n":121164,"o":31.8,"t":"2025-04-07T04:00:00Z","v":12394688,"vw":36.940113},{"c":35.89,"h":41.35,"l":34.62,"n":96133,"o":40.73,"t":"2025-04-08T04:00:00Z","v":10080134,"vw":37.760254},{"c":43.14,"h":45.5,"l":34.98,"n":123725,"o":35.36,"t":"2025-04-09T04:00:00Z","v":12868945,"vw":40.87982},{"c":38.55,"h":42.15,"l":37.79,"n":89896,"o":41.96,"t":"2025-04-10T04:00:00Z","v":8874730,"vw":39.537688},{"c":38.99,"h":39.44,"l":36.8,"n":52149,"o":39.04,"t":"2025-04-11T04:00:00Z","v":4923572,"vw":38.23859},{"c":39.96,"h":41.27,"l":37.8,"n":49015,"o":40.51,"t":"2025-04-14T04:00:00Z","v":5126335,"vw":39.272755},{"c":40.45,"h":41.17,"l":39.57,"n":43735,"o":39.94,"t":"2025-04-15T04:00:00Z","v":4694514,"vw":40.366564},{"c":39.42,"h":40.28,"l":38.22,"n":37957,"o":38.97,"t":"2025-04-16T04:00:00Z","v":3423877,"vw":39.215038},{"c":40.92,"h":41.12,"l":39.2,"n":32963,"o":39.32,"t":"2025-04-17T04:00:00Z","v":2931094,"vw":40.30503},{"c":39.75,"h":41.1995,"l":38.6,"n":32843,"o":40.23,"t":"2025-04-21T04:00:00Z","v":2900301,"vw":39.437086},{"c":41.93,"h":43.19,"l":40.2,"n":55759,"o":40.23,"t":"2025-04-22T04:00:00Z","v":5252340,"vw":41.897731},{"c":43.98,"h":46.9,"l":43.46,"n":78149,"o":45,"t":"2025-04-23T04:00:00Z","v":6949458,"vw":45.168829},{"c":46.71,"h":47.07,"l":44.15,"n":55104,"o":44.24,"t":"2025-04-24T04:00:00Z","v":4780274,"vw":46.256727},{"c":48.68,"h":49.23,"l":46.8,"n":58491,"o":47.12,"t":"2025-04-25T04:00:00Z","v":5152950,"vw":48.314287},{"c":48.1,"h":49.34,"l":46.63,"n":52331,"o":49,"t":"2025-04-28T04:00:00Z","v":4517426,"vw":47.780558},{"c":49.19,"h":51.3901,"l":48.44,"n":59101,"o":50.01,"t":"2025-04-29T04:00:00Z","v":5404543,"vw":49.484694},{"c":47.8,"h":48.05,"l":45.88,"n":48935,"o":47,"t":"2025-04-30T04:00:00Z","v":4587173,"vw":47.124069},{"c":47.69,"h":50.498,"l":47.58,"n":56670,"o":50.05,"t":"2025-05-01T04:00:00Z","v":4966773,"vw":48.735332},{"c":50.08,"h":52.5,"l":49.9,"n":85877,"o":51.51,"t":"2025-05-02T04:00:00Z","v":7645343,"vw":50.8128},{"c":52,"h":52.93,"l":49.3,"n":120961,"o":49.36,"t":"2025-05-05T04:00:00Z","v":10433448,"vw":51.561073},{"c":51.4,"h":51.83,"l":49.71,"n":154195,"o":50.84,"t":"2025-05-06T04:00:00Z","v":14436852,"vw":50.856199},{"c":46.44,"h":47.8483,"l":42.38,"n":228923,"o":43.02,"t":"2025-05-07T04:00:00Z","v":23989494,"vw":45.830909},{"c":47.93,"h":50.61,"l":46.15,"n":138282,"o":48.03,"t":"2025-05-08T04:00:00Z","v":11743802,"vw":48.651183},{"c":47.17,"h":48,"l":45.34,"n":76570,"o":47.99,"t":"2025-05-09T04:00:00Z","v":7210118,"vw":46.808744},{"c":52.96,"h":53.99,"l":50.74,"n":117427,"o":50.91,"t":"2025-05-12T04:00:00Z","v":9692430,"vw":52.651873},{"c":53.68,"h":55.0495,"l":52.36,"n":72744,"o":53.77,"t":"2025-05-13T04:00:00Z","v":6962200,"vw":53.872913},{"c":51.32,"h":54.88,"l":50.81,"n":83438,"o":53.7,"t":"2025-05-14T04:00:00Z","v":6929822,"vw":52.43514},{"c":47.39,"h":50.85,"l":47.2,"n":81891,"o":50.71,"t":"2025-05-15T04:00:00Z","v":7130608,"vw":48.309772},{"c":48.08,"h":48.24,"l":46.89,"n":61714,"o":47.68,"t":"2025-05-16T04:00:00Z","v":4951358,"vw":47.746109},{"c":47.47,"h":47.7876,"l":45.6387,"n":50040,"o":45.91,"t":"2025-05-19T04:00:00Z","v":4332209,"vw":47.146684},{"c":46.64,"h":47.56,"l":46.13,"n":52508,"o":47.34,"t":"2025-05-20T04:00:00Z","v":4893391,"vw":46.809393},{"c":43.92,"h":45.88,"l":43.87,"n":64241,"o":45.42,"t":"2025-05-21T04:00:00Z","v":5521808,"vw":44.88999},{"c":45.63,"h":46.03,"l":43.74,"n":51411,"o":43.865,"t":"2025-05-22T04:00:00Z","v":3382633,"vw":45.308007},{"c":45.26,"h":45.4663,"l":43.28,"n":58342,"o":44.19,"t":"2025-05-23T04:00:00Z","v":4784322,"vw":44.583538},{"c":47.66,"h":47.73,"l":45.5274,"n":49526,"o":46.5,"t":"2025-05-27T04:00:00Z","v":4753080,"vw":46.973202},{"c":47.01,"h":48.05,"l":45.87,"n":44366,"o":47.67,"t":"2025-05-28T04:00:00Z","v":4181243,"vw":46.811078},{"c":46.69,"h":48.1999,"l":45.9702,"n":40721,"o":47.95,"t":"2025-05-29T04:00:00Z","v":3770383,"vw":46.906757},{"c":47.17,"h":47.56,"l":45.27,"n":45553,"o":46.15,"t":"2025-05-30T04:00:00Z","v":3730690,"vw":46.46073},{"c":47.9,"h":48.11,"l":46.08,"n":43446,"o":47.11,"t":"2025-06-02T04:00:00Z","v":3594375,"vw":47.434212},{"c":50.98,"h":51,"l":47.4,"n":60792,"o":48.08,"t":"2025-06-03T04:00:00Z","v":5507201,"vw":49.564334},{"c":50.66,"h":51.87,"l":49.7201,"n":51186,"o":50.98,"t":"2025-06-04T04:00:00Z","v":4011795,"vw":50.477889},{"c":51.38,"h":53.72,"l":50.38,"n":58227,"o":50.95,"t":"2025-06-05T04:00:00Z","v":5011248,"vw":52.059695},{"c":54.33,"h":55.26,"l":52.78,"n":67754,"o":53.39,"t":"2025-06-06T04:00:00Z","v":5240494,"vw":53.971141},{"c":57.42,"h":57.773,"l":54.16,"n":73784,"o":55.51,"t":"2025-06-09T04:00:00Z","v":6346832,"vw":56.487407},{"c":57.68,"h":58.4999,"l":55.8301,"n":62478,"o":58.19,"t":"2025-06-10T04:00:00Z","v":5371581,"vw":57.365472},{"c":57.88,"h":61.5168,"l":57.25,"n":91083,"o":59.13,"t":"2025-06-11T04:00:00Z","v":7774890,"vw":59.250492},{"c":54.58,"h":57.45,"l":54.54,"n":59993,"o":56.94,"t":"2025-06-12T04:00:00Z","v":4590780,"vw":55.825983},{"c":52.02,"h":53.75,"l":51.59,"n":62318,"o":52.43,"t":"2025-06-13T04:00:00Z","v":5622841,"vw":52.58404},{"c":55.06,"h":55.23,"l":52.28,"n":60260,"o":53,"t":"2025-06-16T04:00:00Z","v":4594619,"vw":54.082865},{"c":53.4,"h":54.85,"l":52.26,"n":46989,"o":54.43,"t":"2025-06-17T04:00:00Z","v":3866347,"vw":53.285081},{"c":59.08,"h":59.8,"l":55.2,"n":116409,"o":55.525,"t":"2025-06-18T04:00:00Z","v":11023905,"vw":58.123865},{"c":58.01,"h":60.47,"l":56.71,"n":63252,"o":59.9,"t":"2025-06-20T04:00:00Z","v":6586889,"vw":58.23533},{"c":59.07,"h":59.5739,"l":55.8,"n":64837,"o":57.14,"t":"2025-06-23T04:00:00Z","v":6190866,"vw":58.091424},{"c":64.85,"h":65.2356,"l":61.7107,"n":120811,"o":62.505,"t":"2025-06-24T04:00:00Z","v":11316768,"vw":63.90449},{"c":62.44,"h":65.92,"l":62.1263,"n":67611,"o":65.825,"t":"2025-06-25T04:00:00Z","v":5324251,"vw":63.350949},{"c":63.35,"h":63.5999,"l":61.95,"n":55049,"o":62.8,"t":"2025-06-26T04:00:00Z","v":4169959,"vw":62.798369},{"c":63.43,"h":64.8,"l":61.7248,"n":65745,"o":63.19,"t":"2025-06-27T04:00:00Z","v":6129229,"vw":63.458941},{"c":64.68,"h":66.61,"l":64.265,"n":68530,"o":64.65,"t":"2025-06-30T04:00:00Z","v":5306012,"vw":65.265031},{"c":68.14,"h":68.22,"l":63.12,"n":88856,"o":63.64,"t":"2025-07-01T04:00:00Z","v":7534283,"vw":66.704629},{"c":73.39,"h":73.49,"l":68,"n":97807,"o":68.175,"t":"2025-07-02T04:00:00Z","v":8215979,"vw":72.020266},{"c":73.82,"h":74.38,"l":72.48,"n":49504,"o":72.7,"t":"2025-07-03T04:00:00Z","v":3502763,"vw":73.521167},{"c":76.35,"h":76.45,"l":71.3,"n":71940,"o":71.86,"t":"2025-07-07T04:00:00Z","v":8035855,"vw":75.165},{"c":76.07,"h":80.2,"l":75.14,"n":88204,"o":77.65,"t":"2025-07-08T04:00:00Z","v":7350312,"vw":77.091914},{"c":78.42,"h":78.85,"l":75.71,"n":60685,"o":76.5,"t":"2025-07-09T04:00:00Z","v":5446770,"vw":77.590652},{"c":79.03,"h":81.48,"l":78.2,"n":74610,"o":78.5,"t":"2025-07-10T04:00:00Z","v":5446202,"vw":80.075949},{"c":75.62,"h":80.45,"l":75.43,"n":75657,"o":78.18,"t":"2025-07-11T04:00:00Z","v":5370158,"vw":78.008225},{"c":74.985,"h":75,"l":68.05,"n":107383,"o":71.35,"t":"2025-07-14T04:00:00Z","v":8120118,"vw":72.391452},{"c":74.13,"h":76.14,"l":73.2819,"n":60071,"o":75.13,"t":"2025-07-15T04:00:00Z","v":3948803,"vw":74.711834},{"c":76.96,"h":77.54,"l":73.5225,"n":66415,"o":74.595,"t":"2025-07-16T04:00:00Z","v":5267990,"vw":76.103177},{"c":77.58,"h":79.19,"l":76.76,"n":72447,"o":77.76,"t":"2025-07-17T04:00:00Z","v":5276865,"vw":77.980877},{"c":78.36,"h":79.7,"l":77.03,"n":60807,"o":78.58,"t":"2025-07-18T04:00:00Z","v":3917105,"vw":78.216063},{"c":76.68,"h":79.9,"l":76.38,"n":63897,"o":79.08,"t":"2025-07-21T04:00:00Z","v":4237382,"vw":77.821963},{"c":79.99,"h":80.75,"l":73,"n":74542,"o":76.405,"t":"2025-07-22T04:00:00Z","v":5939900,"vw":77.799137},{"c":84.13,"h":84.69,"l":81.07,"n":77109,"o":82,"t":"2025-07-23T04:00:00Z","v":6749716,"vw":83.253208},{"c":82.7,"h":84.21,"l":82.061,"n":50367,"o":83.585,"t":"2025-07-24T04:00:00Z","v":3765804,"vw":82.927406},{"c":83.53,"h":84.01,"l":81.27,"n":48964,"o":83.505,"t":"2025-07-25T04:00:00Z","v":3062484,"vw":83.003415},{"c":82.3,"h":85.3,"l":80.4,"n":60912,"o":85,"t":"2025-07-28T04:00:00Z","v":4540062,"vw":81.921797},{"c":80.43,"h":86.6008,"l":80.37,"n":64598,"o":84.3,"t":"2025-07-29T04:00:00Z","v":4909607,"vw":82.451199},{"c":83.325,"h":86.1,"l":79.25,"n":116903,"o":80.665,"t":"2025-07-30T04:00:00Z","v":8955892,"vw":83.207472},{"c":81.74,"h":87.3,"l":81.41,"n":68869,"o":82.98,"t":"2025-07-31T04:00:00Z","v":5256962,"vw":84.301125},{"c":79.22,"h":82.358,"l":76.08,"n":90008,"o":78.023,"t":"2025-08-01T04:00:00Z","v":6839852,"vw":79.209635},{"c":82.83,"h":83.28,"l":78.6484,"n":64863,"o":80.75,"t":"2025-08-04T04:00:00Z","v":5189017,"vw":81.320577},{"c":82.62,"h":85.31,"l":80.0305,"n":129636,"o":83.74,"t":"2025-08-05T04:00:00Z","v":10177003,"vw":82.120313},{"c":67.14,"h":80.5,"l":66.6,"n":276004,"o":80.39,"t":"2025-08-06T04:00:00Z","v":23741751,"vw":70.238788},{"c":69.53,"h":71.56,"l":68.215,"n":115069,"o":68.7,"t":"2025-08-07T04:00:00Z","v":8018129,"vw":69.794757},{"c":68.76,"h":71.5499,"l":68.61,"n":73008,"o":71.02,"t":"2025-08-08T04:00:00Z","v":5613664,"vw":69.682629},{"c":63.46,"h":67.85,"l":63.12,"n":157807,"o":64.695,"t":"2025-08-11T04:00:00Z","v":13094912,"vw":64.869015},{"c":63.41,"h":63.9791,"l":61.86,"n":127137,"o":62.9,"t":"2025-08-12T04:00:00Z","v":12573256,"vw":62.964425},{"c":66.83,"h":67.199,"l":63.5027,"n":107286,"o":64.38,"t":"2025-08-13T04:00:00Z","v":8553537,"vw":65.596579},{"c":63.83,"h":65.7399,"l":61.92,"n":100574,"o":64.695,"t":"2025-08-14T04:00:00Z","v":7310927,"vw":63.330617},{"c":64.09,"h":64.36,"l":62.63,"n":55046,"o":63.53,"t":"2025-08-15T04:00:00Z","v":4461604,"vw":63.581077},{"c":65.3,"h":65.77,"l":63.6875,"n":49546,"o":63.85,"t":"2025-08-18T04:00:00Z","v":3600101,"vw":65.167437},{"c":61.585,"h":65.31,"l":61.3,"n":68806,"o":64.85,"t":"2025-08-19T04:00:00Z","v":5130977,"vw":62.335038},{"c":63.88,"h":64.25,"l":60.54,"n":93369,"o":63.31,"t":"2025-08-20T04:00:00Z","v":7591501,"vw":62.65483},{"c":63.52,"h":64,"l":62.22,"n":41548,"o":63.17,"t":"2025-08-21T04:00:00Z","v":2865581,"vw":63.407481},{"c":68.85,"h":70.485,"l":62.28,"n":148083,"o":63,"t":"2025-08-22T04:00:00Z","v":12218879,"vw":68.229509},{"c":69.15,"h":71.24,"l":66.8801,"n":79225,"o":68.28,"t":"2025-08-25T04:00:00Z","v":6221604,"vw":69.58553},{"c":68.89,"h":70.2667,"l":68.29,"n":51058,"o":69.2,"t":"2025-08-26T04:00:00Z","v":3868021,"vw":69.06656},{"c":69.6,"h":71.25,"l":68.35,"n":62002,"o":68.35,"t":"2025-08-27T04:00:00Z","v":4906365,"vw":70.055624},{"c":73.76,"h":74.42,"l":70.09,"n":90195,"o":70.325,"t":"2025-08-28T04:00:00Z","v":7562077,"vw":73.17251},{"c":73.28,"h":76.95,"l":72.67,"n":69820,"o":76.05,"t":"2025-08-29T04:00:00Z","v":5781145,"vw":74.208676},{"c":69.17,"h":72.85,"l":67.39,"n":68116,"o":69.09,"t":"2025-09-02T04:00:00Z","v":5244738,"vw":69.892068},{"c":64.46,"h":69.7399,"l":64.41,"n":84156,"o":69.55,"t":"2025-09-03T04:00:00Z","v":6525916,"vw":66.191908},{"c":65.87,"h":66.74,"l":63.7,"n":64362,"o":64.51,"t":"2025-09-04T04:00:00Z","v":4462947,"vw":65.470625},{"c":66.9,"h":69.6399,"l":65.01,"n":77237,"o":67.75,"t":"2025-09-05T04:00:00Z","v":5825931,"vw":66.977317},{"c":68.22,"h":68.73,"l":65.71,"n":55697,"o":67,"t":"2025-09-08T04:00:00Z","v":3796683,"vw":67.57443},{"c":68.92,"h":69.7499,"l":67.41,"n":53183,"o":68.22,"t":"2025-09-09T04:00:00Z","v":3614453,"vw":68.552653},{"c":62.42,"h":67.1,"l":61.0001,"n":220360,"o":67.04,"t":"2025-09-10T04:00:00Z","v":17239466,"vw":62.939903},{"c":62.19,"h":63.88,"l":61.69,"n":108497,"o":62.9,"t":"2025-09-11T04:00:00Z","v":8331030,"vw":62.694643},{"c":63.08,"h":65.3,"l":61.15,"n":90564,"o":62.14,"t":"2025-09-12T04:00:00Z","v":7114389,"vw":63.295299},{"c":66.98,"h":67.2728,"l":64.26,"n":82055,"o":64.43,"t":"2025-09-15T04:00:00Z","v":6186976,"vw":65.663682},{"c":67.17,"h":68.28,"l":65.75,"n":75117,"o":66.81,"t":"2025-09-16T04:00:00Z","v":6414082,"vw":66.951261},{"c":68.12,"h":70.16,"l":65.4,"n":128634,"o":67.43,"t":"2025-09-17T04:00:00Z","v":11105846,"vw":67.737493},{"c":68.05,"h":70.43,"l":67.12,"n":108776,"o":69,"t":"2025-09-18T04:00:00Z","v":7748220,"vw":68.928088},{"c":67.89,"h":71.38,"l":67.11,"n":105780,"o":68.35,"t":"2025-09-19T04:00:00Z","v":10030196,"vw":68.577308},{"c":64.9,"h":66.73,"l":64.3648,"n":105866,"o":66.51,"t":"2025-09-22T04:00:00Z","v":8051167,"vw":65.238426},{"c":62.38,"h":66.51,"l":62.23,"n":87289,"o":65.08,"t":"2025-09-23T04:00:00Z","v":6097753,"vw":64.001227},{"c":60.61,"h":64.15,"l":60,"n":86765,"o":63.228,"t":"2025-09-24T04:00:00Z","v":6411362,"vw":61.859648},{"c":56.93,"h":59.3628,"l":56.1,"n":128598,"o":58.86,"t":"2025-09-25T04:00:00Z","v":9887611,"vw":57.338411},{"c":57.35,"h":57.82,"l":56.6,"n":69120,"o":57.285,"t":"2025-09-26T04:00:00Z","v":4369748,"vw":57.19302},{"c":52.74,"h":57.95,"l":52.2283,"n":176549,"o":57.59,"t":"2025-09-29T04:00:00Z","v":15908502,"vw":53.549575},{"c":50.8,"h":52.5037,"l":50.1,"n":125138,"o":52.15,"t":"2025-09-30T04:00:00Z","v":10231760,"vw":51.019847},{"c":52.13,"h":54.685,"l":51.1906,"n":141929,"o":54.685,"t":"2025-10-01T04:00:00Z","v":13956627,"vw":52.763721},{"c":52.88,"h":54,"l":51.58,"n":90242,"o":52.75,"t":"2025-10-02T04:00:00Z","v":7414757,"vw":52.755971},{"c":51.96,"h":53.59,"l":51.79,"n":69697,"o":53.32,"t":"2025-10-03T04:00:00Z","v":5283125,"vw":52.57269},{"c":52.61,"h":54.13,"l":51.8714,"n":74474,"o":52.87,"t":"2025-10-06T04:00:00Z","v":5657891,"vw":53.039389},{"c":51.81,"h":53.55,"l":50.195,"n":81782,"o":52.86,"t":"2025-10-07T04:00:00Z","v":7018258,"vw":51.72086},{"c":51.76,"h":52.56,"l":51.01,"n":66320,"o":52.07,"t":"2025-10-08T04:00:00Z","v":4953459,"vw":51.791894},{"c":52.37,"h":53.74,"l":51.76,"n":70811,"o":52.01,"t":"2025-10-09T04:00:00Z","v":5714831,"vw":52.601155},{"c":48.58,"h":53.79,"l":48.55,"n":111450,"o":52.63,"t":"2025-10-10T04:00:00Z","v":9104699,"vw":50.716359},{"c":49.6,"h":50.5,"l":48.1105,"n":76205,"o":49.57,"t":"2025-10-13T04:00:00Z","v":6616145,"vw":49.346294},{"c":50.39,"h":50.94,"l":47.76,"n":74359,"o":48.27,"t":"2025-10-14T04:00:00Z","v":5609137,"vw":50.109639},{"c":51.07,"h":52.54,"l":49.67,"n":68991,"o":52.05,"t":"2025-10-15T04:00:00Z","v":5949636,"vw":51.251023},{"c":47.785,"h":51.16,"l":47.56,"n":83598,"o":50.83,"t":"2025-10-16T04:00:00Z","v":6426384,"vw":48.869511},{"c":46.5,"h":47.91,"l":46.455,"n":64833,"o":46.62,"t":"2025-10-17T04:00:00Z","v":5340619,"vw":46.961992},{"c":50.22,"h":50.8699,"l":47.26,"n":74388,"o":47.42,"t":"2025-10-20T04:00:00Z","v":5620452,"vw":49.596753},{"c":52.36,"h":53.44,"l":49.76,"n":82592,"o":49.9,"t":"2025-10-21T04:00:00Z","v":6653328,"vw":51.938552},{"c":50.38,"h":52.29,"l":48,"n":102521,"o":51.21,"t":"2025-10-22T04:00:00Z","v":7430834,"vw":49.758333},{"c":52.1,"h":53.23,"l":50.54,"n":77643,"o":50.73,"t":"2025-10-23T04:00:00Z","v":6188131,"vw":52.186196},{"c":52.69,"h":55.22,"l":52.46,"n":78946,"o":53.97,"t":"2025-10-24T04:00:00Z","v":6155325,"vw":53.73739},{"c":52.74,"h":54.5,"l":52.25,"n":69243,"o":54.5,"t":"2025-10-27T04:00:00Z","v":4829417,"vw":52.882396},{"c":50.7,"h":53.1785,"l":50.5,"n":75566,"o":53.14,"t":"2025-10-28T04:00:00Z","v":5486732,"vw":51.242341},{"c":48.75,"h":50.68,"l":48.14,"n":88199,"o":50.41,"t":"2025-10-29T04:00:00Z","v":6518993,"vw":49.392805},{"c":44.96,"h":47.75,"l":44.65,"n":105730,"o":47.45,"t":"2025-10-30T04:00:00Z","v":8035071,"vw":45.893635},{"c":47.52,"h":47.99,"l":45.82,"n":76964,"o":46.21,"t":"2025-10-31T04:00:00Z","v":6178613,"vw":47.122376},{"c":47.54,"h":48.69,"l":46.75,"n":83424,"o":47.49,"t":"2025-11-03T05:00:00Z","v":6266499,"vw":47.774889},{"c":46.24,"h":47.41,"l":45.31,"n":139389,"o":45.56,"t":"2025-11-04T05:00:00Z","v":12143379,"vw":46.672574},{"c":41.75,"h":42.29,"l":39.16,"n":223598,"o":39.38,"t":"2025-11-05T05:00:00Z","v":22073937,"vw":40.677367},{"c":37.725,"h":41.62,"l":37.68,"n":113829,"o":41.54,"t":"2025-11-06T05:00:00Z","v":9289481,"vw":39.000278},{"c":38.6,"h":38.64,"l":36.0601,"n":106206,"o":36.9,"t":"2025-11-07T05:00:00Z","v":8898210,"vw":37.563328},{"c":38.77,"h":40.09,"l":38.55,"n":83438,"o":39.75,"t":"2025-11-10T05:00:00Z","v":8373115,"vw":39.331083},{"c":38.93,"h":39.41,"l":38.0356,"n":50044,"o":38.64,"t":"2025-11-11T05:00:00Z","v":4228121,"vw":38.905709},{"c":39.62,"h":39.96,"l":38.75,"n":57862,"o":39.06,"t":"2025-11-12T05:00:00Z","v":4605087,"vw":39.339245},{"c":37.29,"h":39.28,"l":36.67,"n":78933,"o":39,"t":"2025-11-13T05:00:00Z","v":6664485,"vw":37.587242},{"c":38.72,"h":39.9,"l":37.8,"n":88621,"o":38.12,"t":"2025-11-14T05:00:00Z","v":6967204,"vw":38.834994},{"c":36.065,"h":38.4549,"l":35.5701,"n":69683,"o":38.19,"t":"2025-11-17T05:00:00Z","v":5545537,"vw":36.626722},{"c":37.91,"h":38.54,"l":35.48,"n":68366,"o":35.56,"t":"2025-11-18T05:00:00Z","v":7874604,"vw":37.277863},{"c":37.27,"h":38.2,"l":36.625,"n":51880,"o":38.17,"t":"2025-11-19T05:00:00Z","v":6199876,"vw":37.3145},{"c":35.58,"h":39.18,"l":35.52,"n":63776,"o":38.1,"t":"2025-11-20T05:00:00Z","v":5045298,"vw":37.082541},{"c":37.09,"h":37.455,"l":34.23,"n":69410,"o":35.59,"t":"2025-11-21T05:00:00Z","v":6119876,"vw":36.143825},{"c":39.02,"h":39.27,"l":37.3,"n":55938,"o":37.46,"t":"2025-11-24T05:00:00Z","v":4586919,"vw":38.725577},{"c":41.77,"h":42.06,"l":38.64,"n":60879,"o":38.92,"t":"2025-11-25T05:00:00Z","v":5363948,"vw":40.789386},{"c":42.06,"h":43.2,"l":41.57,"n":57911,"o":41.865,"t":"2025-11-26T05:00:00Z","v":4169358,"vw":42.331745},{"c":44.96,"h":45.0233,"l":43.3,"n":45614,"o":44.02,"t":"2025-11-28T05:00:00Z","v":3740971,"vw":44.516315},{"c":44.26,"h":45.645,"l":43.72,"n":57864,"o":43.785,"t":"2025-12-01T05:00:00Z","v":4149254,"vw":44.64915},{"c":42.7,"h":44.9699,"l":42.65,"n":48917,"o":44.42,"t":"2025-12-02T05:00:00Z","v":3425810,"vw":43.729336},{"c":45.3,"h":45.439,"l":42.36,"n":43129,"o":42.645,"t":"2025-12-03T05:00:00Z","v":3375560,"vw":44.39326},{"c":47.13,"h":47.24,"l":45.01,"n":67469,"o":45.45,"t":"2025-12-04T05:00:00Z","v":4950642,"vw":46.469668},{"c":46.75,"h":47.75,"l":45.94,"n":48697,"o":46.39,"t":"2025-12-05T05:00:00Z","v":3275799,"vw":46.869515},{"c":46.91,"h":47.75,"l":46.1,"n":53363,"o":46.95,"t":"2025-12-08T05:00:00Z","v":3866136,"vw":47.054773},{"c":46.5,"h":48.3399,"l":45.8,"n":53819,"o":46.2,"t":"2025-12-09T05:00:00Z","v":3816437,"vw":47.086087},{"c":48.815,"h":48.97,"l":45.7144,"n":66620,"o":46.04,"t":"2025-12-10T05:00:00Z","v":5186771,"vw":47.832913},{"c":49.13,"h":49.3,"l":47.66,"n":46965,"o":48.43,"t":"2025-12-11T05:00:00Z","v":3455190,"vw":48.761116},{"c":49.35,"h":50.48,"l":48.04,"n":64537,"o":49.43,"t":"2025-12-12T05:00:00Z","v":5156267,"vw":49.429685},{"c":46.05,"h":49.8,"l":45.1401,"n":69061,"o":48.85,"t":"2025-12-15T05:00:00Z","v":5632217,"vw":46.667442},{"c":46.91,"h":47.55,"l":45.32,"n":46707,"o":45.32,"t":"2025-12-16T05:00:00Z","v":3496163,"vw":46.718825},{"c":45.05,"h":49.5399,"l":44.89,"n":48835,"o":46.91,"t":"2025-12-17T05:00:00Z","v":5427635,"vw":46.195219},{"c":47.03,"h":49.445,"l":46.55,"n":69354,"o":47.14,"t":"2025-12-18T05:00:00Z","v":5834469,"vw":47.988664},{"c":47.59,"h":48.92,"l":47.03,"n":50316,"o":47.86,"t":"2025-12-19T05:00:00Z","v":4279416,"vw":47.848826},{"c":48.77,"h":49.3,"l":47.59,"n":75745,"o":47.9,"t":"2025-12-22T05:00:00Z","v":5673796,"vw":48.771849},{"c":48.905,"h":49.76,"l":47.7,"n":83778,"o":48.87,"t":"2025-12-23T05:00:00Z","v":5736987,"vw":48.899513},{"c":48.22,"h":48.945,"l":47.6,"n":41524,"o":48.44,"t":"2025-12-24T05:00:00Z","v":3063375,"vw":48.390311},{"c":47.47,"h":48.87,"l":47.12,"n":54352,"o":48,"t":"2025-12-26T05:00:00Z","v":4088130,"vw":47.685432},{"c":46.57,"h":47.715,"l":46.31,"n":70424,"o":46.43,"t":"2025-12-29T05:00:00Z","v":5988410,"vw":46.841728},{"c":44.96,"h":46.45,"l":44.94,"n":49074,"o":46.44,"t":"2025-12-30T05:00:00Z","v":3610796,"vw":45.499199},{"c":43.73,"h":45.05,"l":43.6596,"n":48432,"o":44.845,"t":"2025-12-31T05:00:00Z","v":3862593,"vw":44.033049},{"c":45.84,"h":45.91,"l":43.06,"n":85369,"o":44.03,"t":"2026-01-02T05:00:00Z","v":7070274,"vw":44.718684},{"c":50.7,"h":50.97,"l":46.04,"n":110375,"o":46.05,"t":"2026-01-05T05:00:00Z","v":9157738,"vw":49.84663},{"c":50.68,"h":52.1,"l":49.3175,"n":57992,"o":51.05,"t":"2026-01-06T05:00:00Z","v":5496856,"vw":50.385673},{"c":50.32,"h":51,"l":49.55,"n":41472,"o":50.48,"t":"2026-01-07T05:00:00Z","v":2412685,"vw":50.3726},{"c":50.61,"h":51.53,"l":49.32,"n":37489,"o":49.72,"t":"2026-01-08T05:00:00Z","v":2048102,"vw":50.589076},{"c":49.12,"h":51.28,"l":48.86,"n":37408,"o":51.24,"t":"2026-01-09T05:00:00Z","v":2247323,"vw":49.627945},{"c":45.25,"h":49.15,"l":45.13,"n":86385,"o":49.12,"t":"2026-01-12T05:00:00Z","v":8510993,"vw":46.217423},{"c":47.1,"h":47.75,"l":44.4,"n":58278,"o":45.205,"t":"2026-01-13T05:00:00Z","v":4209715,"vw":46.212217},{"c":46.45,"h":46.99,"l":45.7,"n":44235,"o":46.91,"t":"2026-01-14T05:00:00Z","v":2738677,"vw":46.373939},{"c":47.91,"h":48.44,"l":46.27,"n":49021,"o":46.7,"t":"2026-01-15T05:00:00Z","v":3222965,"vw":47.724691},{"c":48.12,"h":49.26,"l":47.845,"n":38185,"o":48.36,"t":"2026-01-16T05:00:00Z","v":2616774,"vw":48.413442},{"c":44.61,"h":47.23,"l":44.53,"n":49692,"o":45.74,"t":"2026-01-20T05:00:00Z","v":3562463,"vw":45.383175},{"c":46.09,"h":46.56,"l":44.54,"n":43111,"o":44.8,"t":"2026-01-21T05:00:00Z","v":3878467,"vw":45.818088},{"c":46.28,"h":47.86,"l":46.135,"n":35006,"o":46.88,"t":"2026-01-22T05:00:00Z","v":2068198,"vw":46.795879},{"c":45.29,"h":46.02,"l":44.86,"n":32731,"o":45.83,"t":"2026-01-23T05:00:00Z","v":2393856,"vw":45.292449},{"c":45.92,"h":46.05,"l":44.6,"n":34165,"o":44.87,"t":"2026-01-26T05:00:00Z","v":2906248,"vw":45.473767},{"c":45.2,"h":46.09,"l":44.42,"n":30358,"o":45.99,"t":"2026-01-27T05:00:00Z","v":2335613,"vw":45.069969},{"c":43.165,"h":45.86,"l":42.9,"n":45680,"o":45.65,"t":"2026-01-28T05:00:00Z","v":3146740,"vw":43.860092},{"c":41.53,"h":43.6887,"l":40.9,"n":46048,"o":42.352,"t":"2026-01-29T05:00:00Z","v":3316383,"vw":41.701},{"c":39.25,"h":41.45,"l":38.92,"n":59902,"o":40.91,"t":"2026-01-30T05:00:00Z","v":4487526,"vw":39.706793},{"c":39.69,"h":40.62,"l":38.94,"n":45985,"o":38.98,"t":"2026-02-02T05:00:00Z","v":3363200,"vw":39.847577},{"c":38.58,"h":40.2,"l":37.63,"n":56059,"o":39.95,"t":"2026-02-03T05:00:00Z","v":3768195,"vw":38.600922},{"c":37.92,"h":38.45,"l":36.22,"n":58416,"o":38.42,"t":"2026-02-04T05:00:00Z","v":4251662,"vw":37.42843},{"c":34.62,"h":37.5,"l":34.36,"n":64809,"o":36.96,"t":"2026-02-05T05:00:00Z","v":4516869,"vw":35.308},{"c":38.24,"h":38.34,"l":35.45,"n":57043,"o":35.925,"t":"2026-02-06T05:00:00Z","v":3964034,"vw":37.273884},{"c":38.85,"h":38.88,"l":36.855,"n":54194,"o":37.25,"t":"2026-02-09T05:00:00Z","v":3537990,"vw":38.187089},{"c":38.96,"h":41.64,"l":38.64,"n":117109,"o":39.125,"t":"2026-02-10T05:00:00Z","v":10402076,"vw":39.904222},{"c":33.1,"h":37.515,"l":32.51,"n":191745,"o":37.515,"t":"2026-02-11T05:00:00Z","v":17738517,"vw":33.764026},{"c":30.19,"h":33.37,"l":29.91,"n":153747,"o":33.37,"t":"2026-02-12T05:00:00Z","v":13356767,"vw":30.705782},{"c":30.68,"h":31.6,"l":29.61,"n":98160,"o":29.869,"t":"2026-02-13T05:00:00Z","v":9845913,"vw":30.900986},{"c":31.97,"h":32.4299,"l":30.91,"n":84813,"o":30.97,"t":"2026-02-17T05:00:00Z","v":8685748,"vw":31.82827},{"c":31.53,"h":32.825,"l":31.33,"n":62130,"o":32.21,"t":"2026-02-18T05:00:00Z","v":5164106,"vw":31.941653},{"c":30.65,"h":31.44,"l":29.5975,"n":73805,"o":31.44,"t":"2026-02-19T05:00:00Z","v":6423582,"vw":30.360167},{"c":29.29,"h":30.9,"l":29.12,"n":71206,"o":30.25,"t":"2026-02-20T05:00:00Z","v":6655417,"vw":29.674161},{"c":27.26,"h":29.01,"l":27.04,"n":71377,"o":28.68,"t":"2026-02-23T05:00:00Z","v":6320334,"vw":27.566245},{"c":28.14,"h":28.36,"l":26.8,"n":51932,"o":27.11,"t":"2026-02-24T05:00:00Z","v":4312593,"vw":27.829774},{"c":28.44,"h":28.925,"l":27.95,"n":46657,"o":28.79,"t":"2026-02-25T05:00:00Z","v":4005376,"vw":28.42919},{"c":29.67,"h":30.12,"l":28.5,"n":51283,"o":28.54,"t":"2026-02-26T05:00:00Z","v":4440947,"vw":29.346661},{"c":27.23,"h":28.72,"l":26.86,"n":59028,"o":28.36,"t":"2026-02-27T05:00:00Z","v":5478431,"vw":27.4228},{"c":28.28,"h":28.44,"l":25.6,"n":62006,"o":26.02,"t":"2026-03-02T05:00:00Z","v":6493059,"vw":27.583885},{"c":28.24,"h":29.09,"l":26.77,"n":63067,"o":27.65,"t":"2026-03-03T05:00:00Z","v":5383600,"vw":28.128135},{"c":28.36,"h":29,"l":28.05,"n":51293,"o":28.53,"t":"2026-03-04T05:00:00Z","v":4051338,"vw":28.579152},{"c":28.61,"h":29.5778,"l":28.12,"n":55440,"o":28.53,"t":"2026-03-05T05:00:00Z","v":4894968,"vw":28.644637},{"c":27.78,"h":27.975,"l":27.02,"n":49748,"o":27.605,"t":"2026-03-06T05:00:00Z","v":4052824,"vw":27.604554},{"c":27.92,"h":28.11,"l":26.702,"n":56947,"o":27.1,"t":"2026-03-09T04:00:00Z","v":4402367,"vw":27.375075},{"c":28.16,"h":28.46,"l":26.67,"n":60953,"o":28.13,"t":"2026-03-10T04:00:00Z","v":6264708,"vw":27.611755},{"c":27.47,"h":29.19,"l":26.66,"n":77735,"o":29.01,"t":"2026-03-11T04:00:00Z","v":7179318,"vw":27.384065},{"c":25.76,"h":27.25,"l":25.68,"n":66381,"o":26.9,"t":"2026-03-12T04:00:00Z","v":4991643,"vw":26.184369},{"c":26.36,"h":27.01,"l":25.865,"n":65302,"o":26.4,"t":"2026-03-13T04:00:00Z","v":6760990,"vw":26.370918},{"c":27.79,"h":28.42,"l":27.39,"n":55928,"o":27.73,"t":"2026-03-16T04:00:00Z","v":4728414,"vw":27.889902},{"c":27.83,"h":29.34,"l":27.53,"n":58474,"o":28.09,"t":"2026-03-17T04:00:00Z","v":5161378,"vw":28.20329},{"c":25.83,"h":28.24,"l":25.7607,"n":73927,"o":27.4,"t":"2026-03-18T04:00:00Z","v":6724920,"vw":26.582114},{"c":26.77,"h":26.94,"l":24.93,"n":67295,"o":25.03,"t":"2026-03-19T04:00:00Z","v":5279602,"vw":25.96707},{"c":25.98,"h":27.285,"l":25.94,"n":62022,"o":26.3,"t":"2026-03-20T04:00:00Z","v":5952386,"vw":26.316703},{"c":27.91,"h":28.165,"l":26.605,"n":77944,"o":26.71,"t":"2026-03-23T04:00:00Z","v":6723658,"vw":27.647726},{"c":26.6,"h":27.42,"l":26.385,"n":50763,"o":27.41,"t":"2026-03-24T04:00:00Z","v":3888817,"vw":26.846104},{"c":26.09,"h":27.505,"l":25.928,"n":43719,"o":27.24,"t":"2026-03-25T04:00:00Z","v":3400074,"vw":26.412437},{"c":25.33,"h":26.18,"l":25.29,"n":41973,"o":25.54,"t":"2026-03-26T04:00:00Z","v":3578777,"vw":25.572415},{"c":24.77,"h":25.14,"l":24.4342,"n":41152,"o":24.83,"t":"2026-03-27T04:00:00Z","v":3249159,"vw":24.832964},{"c":24.22,"h":25.17,"l":23.965,"n":53894,"o":24.84,"t":"2026-03-30T04:00:00Z","v":4546222,"vw":24.364033},{"c":25.65,"h":26.02,"l":24.47,"n":57226,"o":24.85,"t":"2026-03-31T04:00:00Z","v":6086300,"vw":25.189125},{"c":25.36,"h":26.34,"l":25,"n":56561,"o":26.2,"t":"2026-04-01T04:00:00Z","v":4648723,"vw":25.47356},{"c":25.58,"h":25.8,"l":24.3,"n":37774,"o":24.66,"t":"2026-04-02T04:00:00Z","v":2794854,"vw":25.209919},{"c":26.91,"h":27.22,"l":25.835,"n":48333,"o":25.93,"t":"2026-04-06T04:00:00Z","v":3988896,"vw":26.800371},{"c":26.45,"h":27.1599,"l":26.1507,"n":40202,"o":26.91,"t":"2026-04-07T04:00:00Z","v":3418265,"vw":26.516127},{"c":27.31,"h":28.9,"l":26.45,"n":46988,"o":28.71,"t":"2026-04-08T04:00:00Z","v":4552967,"vw":27.418896},{"c":27.41,"h":27.775,"l":26.57,"n":36212,"o":27.19,"t":"2026-04-09T04:00:00Z","v":2553577,"vw":27.234871},{"c":27.26,"h":27.865,"l":26.81,"n":30384,"o":27.6,"t":"2026-04-10T04:00:00Z","v":2395909,"vw":27.234329},{"c":28.06,"h":28.13,"l":26.43,"n":48718,"o":26.792,"t":"2026-04-13T04:00:00Z","v":4340812,"vw":27.579035},{"c":29.53,"h":29.635,"l":28.55,"n":49923,"o":28.88,"t":"2026-04-14T04:00:00Z","v":4203808,"vw":29.349527},{"c":33.36,"h":33.72,"l":30.61,"n":92953,"o":31.05,"t":"2026-04-15T04:00:00Z","v":9627294,"vw":32.703035},{"c":33.09,"h":34.54,"l":32.55,"n":68105,"o":34.04,"t":"2026-04-16T04:00:00Z","v":5825145,"vw":33.533732},{"c":34.57,"h":35.65,"l":34.18,"n":78249,"o":34.18,"t":"2026-04-17T04:00:00Z","v":6564794,"vw":34.880765},{"c":34.86,"h":35.27,"l":33.96,"n":55645,"o":34.235,"t":"2026-04-20T04:00:00Z","v":4181905,"vw":34.514321},{"c":33.2,"h":35.8,"l":32.905,"n":62031,"o":35.2,"t":"2026-04-21T04:00:00Z","v":4948783,"vw":34.167515},{"c":34.74,"h":35.19,"l":33.96,"n":43511,"o":35.06,"t":"2026-04-22T04:00:00Z","v":2943106,"vw":34.494993},{"c":32.82,"h":34.36,"l":31.98,"n":50864,"o":34.16,"t":"2026-04-23T04:00:00Z","v":3602180,"vw":33.004508},{"c":33.49,"h":33.575,"l":32.55,"n":38487,"o":32.89,"t":"2026-04-24T04:00:00Z","v":2540428,"vw":33.170238},{"c":33.11,"h":34.0584,"l":32.98,"n":39820,"o":33.2,"t":"2026-04-27T04:00:00Z","v":2862197,"vw":33.31495},{"c":32.86,"h":33.65,"l":32.42,"n":44464,"o":33,"t":"2026-04-28T04:00:00Z","v":3062338,"vw":32.927099},{"c":30.48,"h":31.836,"l":29.8,"n":65756,"o":31.836,"t":"2026-04-29T04:00:00Z","v":5365000,"vw":30.510568},{"c":31.58,"h":31.77,"l":30.3,"n":55057,"o":30.385,"t":"2026-04-30T04:00:00Z","v":4597264,"vw":31.139972},{"c":32.74,"h":33.09,"l":31.89,"n":49262,"o":32.3,"t":"2026-05-01T04:00:00Z","v":3667245,"vw":32.57235},{"c":32.08,"h":33.23,"l":31.26,"n":45441,"o":32.78,"t":"2026-05-04T04:00:00Z","v":3813910,"vw":32.172278},{"c":31.17,"h":32.54,"l":31.03,"n":83051,"o":32.37,"t":"2026-05-05T04:00:00Z","v":7865014,"vw":31.675506},{"c":28.7,"h":30.05,"l":27.835,"n":110950,"o":27.995,"t":"2026-05-06T04:00:00Z","v":9786144,"vw":28.52694},{"c":29,"h":30,"l":28.3501,"n":89809,"o":29,"t":"2026-05-07T04:00:00Z","v":7133231,"vw":29.255239},{"c":28.96,"h":30.35,"l":28.58,"n":56233,"o":30.33,"t":"2026-05-08T04:00:00Z","v":4636670,"vw":29.091471},{"c":28.69,"h":29.155,"l":28.17,"n":48924,"o":28.44,"t":"2026-05-11T04:00:00Z","v":3773103,"vw":28.703608},{"c":27.84,"h":28.9218,"l":27.5701,"n":44810,"o":28.4,"t":"2026-05-12T04:00:00Z","v":3545221,"vw":27.977456},{"c":26.99,"h":27.51,"l":26.22,"n":53109,"o":27.5,"t":"2026-05-13T04:00:00Z","v":4901137,"vw":26.763743},{"c":29.71,"h":29.79,"l":27.06,"n":55837,"o":27.75,"t":"2026-05-14T04:00:00Z","v":4741573,"vw":28.826103},{"c":29.51,"h":30.67,"l":28.4,"n":65398,"o":29.055,"t":"2026-05-15T04:00:00Z","v":5508244,"vw":29.50313},{"c":27.94,"h":29.455,"l":27.455,"n":61054,"o":29.19,"t":"2026-05-18T04:00:00Z","v":5378972,"vw":28.293688},{"c":28.08,"h":28.59,"l":26.77,"n":59407,"o":28.125,"t":"2026-05-19T04:00:00Z","v":5436577,"vw":27.73605},{"c":28.84,"h":29.17,"l":26.95,"n":53698,"o":28.17,"t":"2026-05-20T04:00:00Z","v":4444192,"vw":28.648743},{"c":28.85,"h":29,"l":27.92,"n":44003,"o":28.53,"t":"2026-05-21T04:00:00Z","v":3814901,"vw":28.487702},{"c":28.56,"h":29.65,"l":28.32,"n":36869,"o":28.85,"t":"2026-05-22T04:00:00Z","v":3263290,"vw":28.717581},{"c":30.62,"h":31.39,"l":28.98,"n":66757,"o":28.99,"t":"2026-05-26T04:00:00Z","v":5854458,"vw":30.567874},{"c":30.72,"h":31.26,"l":30.02,"n":54888,"o":30.89,"t":"2026-05-27T04:00:00Z","v":4023847,"vw":30.584926},{"c":32.69,"h":32.73,"l":29.93,"n":59621,"o":30.14,"t":"2026-05-28T04:00:00Z","v":5462660,"vw":31.892137},{"c":33.79,"h":34.6899,"l":32.55,"n":66625,"o":33.85,"t":"2026-05-29T04:00:00Z","v":5886164,"vw":33.748132},{"c":33.61,"h":34.6719,"l":33.0527,"n":56445,"o":33.79,"t":"2026-06-01T04:00:00Z","v":4265868,"vw":33.818734},{"c":32.39,"h":32.9358,"l":31.78,"n":56738,"o":32.57,"t":"2026-06-02T04:00:00Z","v":4908052,"vw":32.30164},{"c":30.29,"h":31.86,"l":29.58,"n":62921,"o":31.82,"t":"2026-06-03T04:00:00Z","v":5468056,"vw":30.190388},{"c":32.27,"h":32.505,"l":30.3205,"n":49864,"o":31,"t":"2026-06-04T04:00:00Z","v":4214062,"vw":31.994053},{"c":29.74,"h":31.98,"l":29.14,"n":55949,"o":31.43,"t":"2026-06-05T04:00:00Z","v":4773876,"vw":29.915498},{"c":31,"h":31.2825,"l":29.56,"n":43763,"o":29.77,"t":"2026-06-08T04:00:00Z","v":3940377,"vw":30.756494},{"c":31.06,"h":32.4,"l":29.65,"n":48748,"o":30.975,"t":"2026-06-09T04:00:00Z","v":4044742,"vw":30.903108},{"c":30.3,"h":31.92,"l":30.07,"n":39915,"o":30.6,"t":"2026-06-10T04:00:00Z","v":3446057,"vw":30.778948},{"c":31.79,"h":31.83,"l":29.25,"n":57656,"o":30.14,"t":"2026-06-11T04:00:00Z","v":5177756,"vw":30.492833},{"c":30.5,"h":32.18,"l":29.86,"n":53346,"o":31.76,"t":"2026-06-12T04:00:00Z","v":4868344,"vw":30.512414},{"c":32.36,"h":34.02,"l":32.04,"n":70739,"o":32.04,"t":"2026-06-15T04:00:00Z","v":7086944,"vw":32.947979},{"c":32.24,"h":33.17,"l":31.795,"n":47726,"o":32.36,"t":"2026-06-16T04:00:00Z","v":4204374,"vw":32.371144},{"c":30.46,"h":33.95,"l":30.43,"n":67057,"o":32.1,"t":"2026-06-17T04:00:00Z","v":6374467,"vw":32.093638},{"c":32.43,"h":32.5,"l":30.04,"n":53599,"o":30.95,"t":"2026-06-18T04:00:00Z","v":5230763,"vw":31.927774},{"c":31.32,"h":33.13,"l":30.97,"n":38745,"o":32.05,"t":"2026-06-22T04:00:00Z","v":3460462,"vw":31.57102},{"c":31.46,"h":32.205,"l":30.5,"n":42745,"o":30.6,"t":"2026-06-23T04:00:00Z","v":3325446,"vw":31.624165},{"c":32.65,"h":33.99,"l":31.42,"n":55501,"o":31.67,"t":"2026-06-24T04:00:00Z","v":4795924,"vw":32.914787},{"c":32.97,"h":33.45,"l":31.93,"n":43765,"o":33.14,"t":"2026-06-25T04:00:00Z","v":3910626,"vw":32.882319},{"c":33.66,"h":33.78,"l":32.07,"n":56218,"o":32.32,"t":"2026-06-26T04:00:00Z","v":6061070,"vw":33.215241},{"c":35.03,"h":35.5,"l":32.682,"n":64386,"o":34.61,"t":"2026-06-29T04:00:00Z","v":5351896,"vw":34.376653},{"c":35.43,"h":36.1,"l":34.06,"n":48900,"o":34.69,"t":"2026-06-30T04:00:00Z","v":4313708,"vw":35.257714},{"c":35.74,"h":36.9,"l":35.14,"n":47777,"o":35.665,"t":"2026-07-01T04:00:00Z","v":3717084,"vw":36.136296},{"c":34.78,"h":36.87,"l":34.5199,"n":46955,"o":36.04,"t":"2026-07-02T04:00:00Z","v":3818438,"vw":35.282003},{"c":34.33,"h":35,"l":33.25,"n":55079,"o":34.75,"t":"2026-07-06T04:00:00Z","v":5654357,"vw":34.07709},{"c":33.06,"h":35.72,"l":32.9,"n":52429,"o":34.98,"t":"2026-07-07T04:00:00Z","v":4665356,"vw":33.780317},{"c":31.81,"h":32.45,"l":30.99,"n":51059,"o":32,"t":"2026-07-08T04:00:00Z","v":4453166,"vw":31.652277},{"c":33.23,"h":33.86,"l":31.74,"n":39871,"o":31.81,"t":"2026-07-09T04:00:00Z","v":3129895,"vw":33.198941},{"c":32.74,"h":34.69,"l":32.39,"n":33680,"o":34.04,"t":"2026-07-10T04:00:00Z","v":2699645,"vw":32.982733},{"c":31.46,"h":33.295,"l":31.175,"n":37722,"o":32.7,"t":"2026-07-13T04:00:00Z","v":3267625,"vw":31.827982},{"c":31.72,"h":32.46,"l":31.07,"n":41862,"o":31.56,"t":"2026-07-14T04:00:00Z","v":3282464,"vw":31.653604},{"c":31.59,"h":32.8,"l":31.22,"n":31267,"o":32.445,"t":"2026-07-15T04:00:00Z","v":2587900,"vw":31.757362},{"c":30.88,"h":32,"l":30.315,"n":42473,"o":31.4,"t":"2026-07-16T04:00:00Z","v":3249506,"vw":30.98964},{"c":29.51,"h":30.26,"l":28.97,"n":47172,"o":29.75,"t":"2026-07-17T04:00:00Z","v":4172174,"vw":29.537354},{"c":28.82,"h":29.505,"l":28.33,"n":36171,"o":29.505,"t":"2026-07-20T04:00:00Z","v":2749197,"vw":28.88214},{"c":29.27,"h":29.92,"l":28.5,"n":34390,"o":28.66,"t":"2026-07-21T04:00:00Z","v":2664891,"vw":29.434911},{"c":28.64,"h":29.04,"l":28.41,"n":32547,"o":28.96,"t":"2026-07-22T04:00:00Z","v":2537219,"vw":28.706077},{"c":27.59,"h":28.17,"l":26.93,"n":43717,"o":28.005,"t":"2026-07-23T04:00:00Z","v":3388019,"vw":27.435363},{"c":26.93,"h":28.45,"l":26.802,"n":35858,"o":28.275,"t":"2026-07-24T04:00:00Z","v":3883593,"vw":27.276373},{"c":27.49,"h":28.435,"l":27.42,"n":37163,"o":27.765,"t":"2026-07-27T04:00:00Z","v":3115470,"vw":27.699932},{"c":27.82,"h":27.89,"l":26.25,"n":42902,"o":27.49,"t":"2026-07-28T04:00:00Z","v":3647237,"vw":27.29495},{"c":26.6,"h":27.6775,"l":26.34,"n":59834,"o":27.53,"t":"2026-07-29T04:00:00Z","v":5099212,"vw":26.848899},{"c":27.04,"h":27.175,"l":25.89,"n":50769,"o":26.52,"t":"2026-07-30T04:00:00Z","v":4077339,"vw":26.541106},{"c":27.44,"h":27.69,"l":26.2,"n":41579,"o":26.84,"t":"2026-07-31T04:00:00Z","v":3317340,"vw":27.190293},{"c":29.43,"h":29.68,"l":28,"n":54627,"o":28.04,"t":"2026-08-03T04:00:00Z","v":4784125,"vw":29.253548},{"c":30.32,"h":30.89,"l":29.68,"n":83890,"o":29.68,"t":"2026-08-04T04:00:00Z","v":7815690,"vw":30.423951},{"c":30.2,"h":34.69,"l":29.95,"n":120776,"o":34.595,"t":"2026-08-05T04:00:00Z","v":12328818,"vw":31.575967},{"c":29.71,"h":31.02,"l":29.18,"n":59179,"o":29.267,"t":"2026-08-06T04:00:00Z","v":5041519,"vw":30.029407},{"c":31.09,"h":31.115,"l":29.69,"n":53552,"o":30.235,"t":"2026-08-07T04:00:00Z","v":4442713,"vw":30.650006},{"c":30.21,"h":30.95,"l":30.1,"n":44386,"o":30.8,"t":"2026-08-10T04:00:00Z","v":3698561,"vw":30.445336},{"c":29.89,"h":30.38,"l":29.075,"n":43728,"o":29.98,"t":"2026-08-11T04:00:00Z","v":3682495,"vw":29.642698},{"c":29.1,"h":30.45,"l":28.66,"n":50086,"o":30.03,"t":"2026-08-12T04:00:00Z","v":4523788,"vw":29.12851},{"c":30.97,"h":31.35,"l":29.13,"n":46934,"o":29.19,"t":"2026-08-13T04:00:00Z","v":4852004,"vw":30.321364},{"c":30.43,"h":31.36,"l":30.25,"n":35400,"o":31,"t":"2026-08-14T04:00:00Z","v":2968985,"vw":30.694343},{"c":29.75,"h":30.78,"l":29.135,"n":41013,"o":30.35,"t":"2026-08-17T04:00:00Z","v":3977010,"vw":29.545705},{"c":29.11,"h":29.55,"l":28.8,"n":39248,"o":29,"t":"2026-08-18T04:00:00Z","v":3643669,"vw":29.0906},{"c":30.6,"h":31.64,"l":29.33,"n":57695,"o":29.4,"t":"2026-08-19T04:00:00Z","v":5876767,"vw":30.981464},{"c":28.86,"h":30.42,"l":27.955,"n":70727,"o":30.42,"t":"2026-08-20T04:00:00Z","v":7801592,"vw":28.558241},{"c":30.3,"h":30.6,"l":28.7627,"n":49635,"o":28.99,"t":"2026-08-21T04:00:00Z","v":4634637,"vw":30.019064},{"c":29.89,"h":30.5,"l":29.58,"n":40669,"o":30.21,"t":"2026-08-24T04:00:00Z","v":3351147,"vw":29.959269},{"c":30.58,"h":30.62,"l":29.585,"n":33564,"o":30.03,"t":"2026-08-25T04:00:00Z","v":2653172,"vw":30.255113},{"c":30.47,"h":31.7,"l":30.01,"n":37189,"o":30.55,"t":"2026-08-26T04:00:00Z","v":3031993,"vw":30.683906},{"c":30.46,"h":31.65,"l":30.02,"n":33385,"o":30.88,"t":"2026-08-27T04:00:00Z","v":2843103,"vw":30.769055},{"c":29.08,"h":31.7999,"l":28.92,"n":46230,"o":30.61,"t":"2026-08-28T04:00:00Z","v":4715042,"vw":29.814322},{"c":28.68,"h":29.04,"l":27.999,"n":45276,"o":28.62,"t":"2026-08-31T04:00:00Z","v":4036655,"vw":28.635075},{"c":27.39,"h":28.28,"l":27.1416,"n":52444,"o":28.02,"t":"2026-09-01T04:00:00Z","v":5305603,"vw":27.575844},{"c":28.17,"h":28.3,"l":27.2,"n":39117,"o":27.33,"t":"2026-09-02T04:00:00Z","v":3066717,"vw":28.050792},{"c":28.52,"h":29.02,"l":28.02,"n":38629,"o":28.41,"t":"2026-09-03T04:00:00Z","v":3429548,"vw":28.485867},{"c":28.05,"h":28.2405,"l":27.66,"n":37849,"o":27.93,"t":"2026-09-04T04:00:00Z","v":2909219,"vw":27.958997},{"c":26.98,"h":27.83,"l":26.915,"n":48453,"o":27.76,"t":"2026-09-08T04:00:00Z","v":5466393,"vw":27.212514},{"c":25.89,"h":26.93,"l":25.86,"n":52470,"o":26.81,"t":"2026-09-09T04:00:00Z","v":4964343,"vw":26.166045},{"c":25.1,"h":25.78,"l":25.09,"n":47087,"o":25.45,"t":"2026-09-10T04:00:00Z","v":4154243,"vw":25.298454},{"c":25.59,"h":26.33,"l":25.4,"n":40638,"o":26.185,"t":"2026-09-11T04:00:00Z","v":3441194,"vw":25.71516},{"c":26.1,"h":26.5,"l":25.14,"n":47446,"o":25.21,"t":"2026-09-14T04:00:00Z","v":4888040,"vw":26.00607},{"c":25.28,"h":26.19,"l":25.19,"n":35146,"o":26.05,"t":"2026-09-15T04:00:00Z","v":3135132,"vw":25.414997},{"c":24.85,"h":25.565,"l":24.49,"n":44230,"o":25.34,"t":"2026-09-16T04:00:00Z","v":3713171,"vw":25.017885},{"c":24.77,"h":25.67,"l":24.66,"n":36672,"o":25.64,"t":"2026-09-17T04:00:00Z","v":3208931,"vw":24.918292},{"c":25,"h":25.14,"l":24.7101,"n":43900,"o":24.93,"t":"2026-09-18T04:00:00Z","v":6376232,"vw":24.961183},{"c":25.58,"h":25.93,"l":25.28,"n":49097,"o":25.53,"t":"2026-09-21T04:00:00Z","v":4647253,"vw":25.609119},{"c":25.97,"h":26.61,"l":25.52,"n":48957,"o":26.5,"t":"2026-09-22T04:00:00Z","v":4036841,"vw":25.884996},{"c":24.45,"h":26.19,"l":24.435,"n":70543,"o":25.78,"t":"2026-09-23T04:00:00Z","v":6731808,"vw":25.041216},{"c":24.64,"h":24.78,"l":23.72,"n":59044,"o":24.33,"t":"2026-09-24T04:00:00Z","v":5119264,"vw":24.35741},{"c":23.81,"h":24.878,"l":23.81,"n":53999,"o":24.79,"t":"2026-09-25T04:00:00Z","v":4579500,"vw":24.208619},{"c":23.03,"h":23.505,"l":22.785,"n":54557,"o":23.43,"t":"2026-09-28T04:00:00Z","v":4990203,"vw":23.036905},{"c":23.14,"h":23.68,"l":22.905,"n":44741,"o":23.29,"t":"2026-09-29T04:00:00Z","v":4046772,"vw":23.206573},{"c":22.99,"h":23.53,"l":22.785,"n":39212,"o":23.34,"t":"2026-09-30T04:00:00Z","v":3507932,"vw":23.046697},{"c":22.95,"h":23.38,"l":22.555,"n":43062,"o":22.99,"t":"2026-10-01T04:00:00Z","v":4848792,"vw":22.954992},{"c":22.81,"h":23.56,"l":22.775,"n":40493,"o":23.5,"t":"2026-10-02T04:00:00Z","v":4118780,"vw":23.038992},{"c":24.35,"h":24.4499,"l":22.72,"n":58351,"o":22.94,"t":"2026-10-05T04:00:00Z","v":6210072,"vw":24.102173},{"c":23.86,"h":24.9,"l":23.82,"n":41827,"o":24.875,"t":"2026-10-06T04:00:00Z","v":4445891,"vw":24.175378},{"c":24.02,"h":24.08,"l":23.47,"n":38047,"o":23.775,"t":"2026-10-07T04:00:00Z","v":3175495,"vw":23.839013},{"c":24.19,"h":24.2489,"l":23.405,"n":44140,"o":23.6,"t":"2026-10-08T04:00:00Z","v":4223574,"vw":23.894394},{"c":24.1,"h":24.5,"l":23.815,"n":28694,"o":24.44,"t":"2026-10-09T04:00:00Z","v":2688400,"vw":24.137272},{"c":23.75,"h":24.24,"l":23.6607,"n":29922,"o":24,"t":"2026-10-12T04:00:00Z","v":2741041,"vw":23.94725},{"c":23.83,"h":23.955,"l":23.305,"n":34256,"o":23.4,"t":"2026-10-13T04:00:00Z","v":3126735,"vw":23.647734},{"c":22.74,"h":23.35,"l":22.21,"n":50884,"o":23.15,"t":"2026-10-14T04:00:00Z","v":5021841,"vw":22.607261},{"c":24.75,"h":24.75,"l":22.26,"n":44873,"o":22.33,"t":"2026-10-15T04:00:00Z","v":5571665,"vw":23.976548}],"volatilityBars":[{"c":23.71,"h":23.95,"l":23.71,"n":68,"o":23.87,"t":"2026-10-08T08:00:00Z","v":6801,"vw":23.820663},{"c":23.7212,"h":23.7212,"l":23.7212,"n":1,"o":23.7212,"t":"2026-10-08T08:15:00Z","v":600,"vw":23.7212},{"c":23.85,"h":23.85,"l":23.75,"n":5,"o":23.75,"t":"2026-10-08T08:30:00Z","v":432,"vw":23.800369},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-08T09:00:00Z","v":202,"vw":23.75},{"c":23.8,"h":23.83,"l":23.8,"n":4,"o":23.83,"t":"2026-10-08T09:45:00Z","v":355,"vw":23.81},{"c":23.72,"h":23.79,"l":23.72,"n":48,"o":23.79,"t":"2026-10-08T10:15:00Z","v":877,"vw":23.756228},{"c":23.71,"h":23.71,"l":23.71,"n":3,"o":23.71,"t":"2026-10-08T10:30:00Z","v":167,"vw":23.71},{"c":23.5,"h":23.7,"l":23.5,"n":29,"o":23.7,"t":"2026-10-08T11:00:00Z","v":1921,"vw":23.623548},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-08T11:45:00Z","v":500,"vw":23.9},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-08T12:00:00Z","v":207,"vw":23.53},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-08T12:30:00Z","v":1065,"vw":23.56},{"c":23.56,"h":23.65,"l":23.56,"n":11,"o":23.65,"t":"2026-10-08T12:45:00Z","v":3718,"vw":23.635},{"c":23.8,"h":23.8,"l":23.575,"n":15,"o":23.575,"t":"2026-10-08T13:00:00Z","v":12111,"vw":23.621114},{"c":23.6,"h":23.77,"l":23.55,"n":2041,"o":23.6,"t":"2026-10-08T13:30:00Z","v":225844,"vw":23.624907},{"c":23.58,"h":23.66,"l":23.42,"n":1466,"o":23.615,"t":"2026-10-08T13:45:00Z","v":118640,"vw":23.544284},{"c":23.76,"h":23.84,"l":23.55,"n":1351,"o":23.575,"t":"2026-10-08T14:00:00Z","v":119280,"vw":23.699317},{"c":23.78,"h":23.885,"l":23.74,"n":1129,"o":23.77,"t":"2026-10-08T14:15:00Z","v":76812,"vw":23.794324},{"c":23.755,"h":23.85,"l":23.73,"n":1196,"o":23.785,"t":"2026-10-08T14:30:00Z","v":71471,"vw":23.798168},{"c":23.625,"h":23.8,"l":23.61,"n":1191,"o":23.75,"t":"2026-10-08T14:45:00Z","v":70211,"vw":23.709021},{"c":23.62,"h":23.71,"l":23.61,"n":1332,"o":23.62,"t":"2026-10-08T15:00:00Z","v":72068,"vw":23.663172},{"c":23.49,"h":23.61,"l":23.45,"n":1318,"o":23.6,"t":"2026-10-08T15:15:00Z","v":79051,"vw":23.518518},{"c":23.53,"h":23.53,"l":23.405,"n":1391,"o":23.485,"t":"2026-10-08T15:30:00Z","v":94875,"vw":23.453402},{"c":23.57,"h":23.62,"l":23.51,"n":1075,"o":23.535,"t":"2026-10-08T15:45:00Z","v":57408,"vw":23.563254},{"c":23.62,"h":23.68,"l":23.55,"n":1228,"o":23.56,"t":"2026-10-08T16:00:00Z","v":94863,"vw":23.629456},{"c":23.615,"h":23.86,"l":23.51,"n":2224,"o":23.62,"t":"2026-10-08T16:15:00Z","v":165470,"vw":23.691682},{"c":23.72,"h":23.765,"l":23.605,"n":1356,"o":23.615,"t":"2026-10-08T16:30:00Z","v":78039,"vw":23.656629},{"c":23.56,"h":23.72,"l":23.545,"n":2166,"o":23.72,"t":"2026-10-08T16:45:00Z","v":148020,"vw":23.605415},{"c":23.675,"h":23.681,"l":23.4605,"n":1671,"o":23.56,"t":"2026-10-08T17:00:00Z","v":97227,"vw":23.553002},{"c":23.67,"h":23.77,"l":23.5799,"n":1917,"o":23.665,"t":"2026-10-08T17:15:00Z","v":154024,"vw":23.690492},{"c":23.91,"h":23.945,"l":23.68,"n":2177,"o":23.68,"t":"2026-10-08T17:30:00Z","v":169657,"vw":23.823006},{"c":23.915,"h":23.945,"l":23.81,"n":1624,"o":23.92,"t":"2026-10-08T17:45:00Z","v":124729,"vw":23.884307},{"c":23.94,"h":23.955,"l":23.87,"n":1609,"o":23.9101,"t":"2026-10-08T18:00:00Z","v":95263,"vw":23.916301},{"c":23.925,"h":23.975,"l":23.89,"n":1291,"o":23.94,"t":"2026-10-08T18:15:00Z","v":87743,"vw":23.937079},{"c":23.875,"h":23.935,"l":23.86,"n":1244,"o":23.925,"t":"2026-10-08T18:30:00Z","v":73823,"vw":23.888846},{"c":23.89,"h":23.905,"l":23.83,"n":1272,"o":23.875,"t":"2026-10-08T18:45:00Z","v":68765,"vw":23.874822},{"c":23.855,"h":23.915,"l":23.83,"n":1405,"o":23.885,"t":"2026-10-08T19:00:00Z","v":104844,"vw":23.872924},{"c":23.945,"h":24.05,"l":23.85,"n":2112,"o":23.85,"t":"2026-10-08T19:15:00Z","v":160797,"vw":23.955783},{"c":23.965,"h":24.0551,"l":23.905,"n":2226,"o":23.95,"t":"2026-10-08T19:30:00Z","v":176404,"vw":23.979077},{"c":24.175,"h":24.2489,"l":23.965,"n":4628,"o":23.965,"t":"2026-10-08T19:45:00Z","v":421855,"vw":24.143084},{"c":24.1774,"h":24.25,"l":24.11,"n":79,"o":24.19,"t":"2026-10-08T20:00:00Z","v":913337,"vw":24.19039},{"c":24.18,"h":24.18,"l":24.14,"n":5,"o":24.14,"t":"2026-10-08T20:15:00Z","v":407,"vw":24.1625},{"c":24.1721,"h":24.1721,"l":24.1721,"n":1,"o":24.1721,"t":"2026-10-08T20:30:00Z","v":300,"vw":24.1721},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-10-08T20:45:00Z","v":102,"vw":24.15},{"c":24.18,"h":24.18,"l":24.0507,"n":2,"o":24.0507,"t":"2026-10-08T21:00:00Z","v":200,"vw":24.11535},{"c":24.15,"h":24.19,"l":24.15,"n":3,"o":24.19,"t":"2026-10-08T21:30:00Z","v":1410,"vw":24.161429},{"c":24.02,"h":24.1,"l":24.02,"n":3,"o":24.1,"t":"2026-10-08T21:45:00Z","v":550,"vw":24.078062},{"c":24.11,"h":24.11,"l":24.1,"n":4,"o":24.1,"t":"2026-10-08T22:00:00Z","v":650,"vw":24.101667},{"c":24.2,"h":24.2,"l":24.1538,"n":18,"o":24.18,"t":"2026-10-08T22:15:00Z","v":1058,"vw":24.182011},{"c":24.193,"h":24.2454,"l":24.193,"n":2,"o":24.2454,"t":"2026-10-08T22:45:00Z","v":400,"vw":24.2192},{"c":24.2367,"h":24.2367,"l":24.1977,"n":2,"o":24.1977,"t":"2026-10-08T23:00:00Z","v":1100,"vw":24.201245},{"c":24.19,"h":24.19,"l":24.18,"n":6,"o":24.19,"t":"2026-10-08T23:15:00Z","v":13500,"vw":24.189822},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-08T23:30:00Z","v":200,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-08T23:45:00Z","v":106,"vw":24.1},{"c":24.38,"h":24.38,"l":24.28,"n":55,"o":24.3,"t":"2026-10-09T08:00:00Z","v":3808,"vw":24.332366},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-09T08:15:00Z","v":300,"vw":24.39},{"c":24.42,"h":24.445,"l":24.42,"n":11,"o":24.445,"t":"2026-10-09T08:30:00Z","v":902,"vw":24.43},{"c":24.47,"h":24.47,"l":24.47,"n":3,"o":24.47,"t":"2026-10-09T08:45:00Z","v":149,"vw":24.47},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-09T09:45:00Z","v":200,"vw":24.49},{"c":24.44,"h":24.44,"l":24.44,"n":2,"o":24.44,"t":"2026-10-09T10:30:00Z","v":118,"vw":24.44},{"c":24.43,"h":24.43,"l":24.3503,"n":5,"o":24.3503,"t":"2026-10-09T11:00:00Z","v":1179,"vw":24.372311},{"c":24.42,"h":24.43,"l":24.35,"n":13,"o":24.43,"t":"2026-10-09T11:15:00Z","v":3550,"vw":24.402575},{"c":24.433,"h":24.44,"l":24.433,"n":3,"o":24.44,"t":"2026-10-09T11:30:00Z","v":1396,"vw":24.434603},{"c":24.4439,"h":24.5,"l":24.4439,"n":72,"o":24.45,"t":"2026-10-09T11:45:00Z","v":9443,"vw":24.491762},{"c":24.48,"h":24.48,"l":24.3664,"n":5,"o":24.3664,"t":"2026-10-09T12:00:00Z","v":1201,"vw":24.379022},{"c":24.5306,"h":24.5306,"l":24.35,"n":5,"o":24.35,"t":"2026-10-09T12:15:00Z","v":1320,"vw":24.499846},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-09T12:30:00Z","v":200,"vw":24.53},{"c":24.41,"h":24.47,"l":24.41,"n":10,"o":24.47,"t":"2026-10-09T12:45:00Z","v":574,"vw":24.435048},{"c":24.31,"h":24.52,"l":24.31,"n":43,"o":24.51,"t":"2026-10-09T13:15:00Z","v":3070,"vw":24.410351},{"c":23.86,"h":24.5,"l":23.815,"n":1470,"o":24.44,"t":"2026-10-09T13:30:00Z","v":160018,"vw":24.030117},{"c":24.18,"h":24.23,"l":23.835,"n":1814,"o":23.85,"t":"2026-10-09T13:45:00Z","v":174292,"vw":24.00501},{"c":24.2429,"h":24.26,"l":24.145,"n":774,"o":24.19,"t":"2026-10-09T14:00:00Z","v":64389,"vw":24.201152},{"c":24.24,"h":24.39,"l":24.2,"n":1162,"o":24.27,"t":"2026-10-09T14:15:00Z","v":94587,"vw":24.273355},{"c":24.29,"h":24.35,"l":24.165,"n":799,"o":24.24,"t":"2026-10-09T14:30:00Z","v":51210,"vw":24.250332},{"c":24.25,"h":24.34,"l":24.245,"n":914,"o":24.3,"t":"2026-10-09T14:45:00Z","v":69463,"vw":24.282508},{"c":24.225,"h":24.25,"l":24.105,"n":1394,"o":24.24,"t":"2026-10-09T15:00:00Z","v":135058,"vw":24.194126},{"c":24.205,"h":24.29,"l":24.195,"n":972,"o":24.225,"t":"2026-10-09T15:15:00Z","v":80010,"vw":24.242565},{"c":24.12,"h":24.27,"l":24.11,"n":662,"o":24.211,"t":"2026-10-09T15:30:00Z","v":46727,"vw":24.233507},{"c":24.21,"h":24.23,"l":24.11,"n":675,"o":24.1158,"t":"2026-10-09T15:45:00Z","v":53245,"vw":24.177507},{"c":24.21,"h":24.27,"l":24.14,"n":1058,"o":24.21,"t":"2026-10-09T16:00:00Z","v":81964,"vw":24.203547},{"c":24.2,"h":24.25,"l":24.15,"n":813,"o":24.2,"t":"2026-10-09T16:15:00Z","v":50695,"vw":24.200262},{"c":24.175,"h":24.225,"l":24.16,"n":738,"o":24.2,"t":"2026-10-09T16:30:00Z","v":48237,"vw":24.195379},{"c":24.16,"h":24.24,"l":24.16,"n":766,"o":24.175,"t":"2026-10-09T16:45:00Z","v":53257,"vw":24.210173},{"c":24.19,"h":24.21,"l":24.16,"n":732,"o":24.165,"t":"2026-10-09T17:00:00Z","v":47401,"vw":24.176819},{"c":24.185,"h":24.215,"l":24.16,"n":667,"o":24.18,"t":"2026-10-09T17:15:00Z","v":49638,"vw":24.187759},{"c":24.185,"h":24.215,"l":24.145,"n":657,"o":24.185,"t":"2026-10-09T17:30:00Z","v":47106,"vw":24.179859},{"c":24.235,"h":24.255,"l":24.185,"n":682,"o":24.19,"t":"2026-10-09T17:45:00Z","v":54851,"vw":24.216413},{"c":24.2,"h":24.26,"l":24.2,"n":640,"o":24.23,"t":"2026-10-09T18:00:00Z","v":35112,"vw":24.239474},{"c":24.072,"h":24.215,"l":24.072,"n":697,"o":24.2,"t":"2026-10-09T18:15:00Z","v":45902,"vw":24.147455},{"c":24.1007,"h":24.13,"l":24.06,"n":622,"o":24.075,"t":"2026-10-09T18:30:00Z","v":35528,"vw":24.09347},{"c":24.11,"h":24.16,"l":24.07,"n":1079,"o":24.1,"t":"2026-10-09T18:45:00Z","v":80887,"vw":24.111793},{"c":24.1001,"h":24.125,"l":24.075,"n":825,"o":24.105,"t":"2026-10-09T19:00:00Z","v":56117,"vw":24.097982},{"c":24.13,"h":24.165,"l":24.09,"n":1024,"o":24.105,"t":"2026-10-09T19:15:00Z","v":65983,"vw":24.133218},{"c":24.11,"h":24.17,"l":24.03,"n":2189,"o":24.125,"t":"2026-10-09T19:30:00Z","v":213589,"vw":24.10121},{"c":24.08,"h":24.175,"l":24.025,"n":4308,"o":24.11,"t":"2026-10-09T19:45:00Z","v":385112,"vw":24.108692},{"c":24.2,"h":24.2,"l":24.1,"n":41,"o":24.1,"t":"2026-10-09T20:00:00Z","v":370058,"vw":24.100987},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-10-09T20:30:00Z","v":300,"vw":24.15},{"c":24.0263,"h":24.0263,"l":24.009,"n":3,"o":24.009,"t":"2026-10-09T20:45:00Z","v":405,"vw":24.019949},{"c":24,"h":24.03,"l":24,"n":2,"o":24.03,"t":"2026-10-09T21:15:00Z","v":310,"vw":24.019355},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-09T21:45:00Z","v":125,"vw":24.05},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-09T22:00:00Z","v":100,"vw":24.1},{"c":24.1,"h":24.1,"l":24.07,"n":4,"o":24.07,"t":"2026-10-09T22:15:00Z","v":461,"vw":24.093407},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-09T22:30:00Z","v":1309,"vw":24.02},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-09T22:45:00Z","v":200,"vw":24.05},{"c":24.0963,"h":24.0963,"l":24.0963,"n":1,"o":24.0963,"t":"2026-10-09T23:00:00Z","v":500,"vw":24.0963},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-09T23:30:00Z","v":501,"vw":24.02},{"c":24.08,"h":24.084,"l":24.08,"n":2,"o":24.084,"t":"2026-10-09T23:45:00Z","v":1400,"vw":24.082857},{"c":24.24,"h":24.24,"l":24.2,"n":18,"o":24.22,"t":"2026-10-12T08:00:00Z","v":2128,"vw":24.221254},{"c":24.18,"h":24.18,"l":24.12,"n":24,"o":24.12,"t":"2026-10-12T09:15:00Z","v":1234,"vw":24.170329},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-10-12T09:30:00Z","v":186,"vw":24.1},{"c":24.0003,"h":24.04,"l":24,"n":9,"o":24,"t":"2026-10-12T10:00:00Z","v":602,"vw":24.016386},{"c":24.2012,"h":24.2012,"l":24.2012,"n":1,"o":24.2012,"t":"2026-10-12T10:45:00Z","v":180,"vw":24.2012},{"c":24,"h":24.1,"l":24,"n":5,"o":24,"t":"2026-10-12T11:15:00Z","v":850,"vw":24.012821},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-12T11:30:00Z","v":200,"vw":24.1},{"c":24.1,"h":24.1,"l":24.09,"n":6,"o":24.09,"t":"2026-10-12T11:45:00Z","v":403,"vw":24.093571},{"c":24.1,"h":24.11,"l":24.1,"n":4,"o":24.11,"t":"2026-10-12T12:15:00Z","v":300,"vw":24.105},{"c":24.01,"h":24.048,"l":24,"n":21,"o":24.048,"t":"2026-10-12T12:45:00Z","v":2884,"vw":24.028077},{"c":23.976,"h":23.976,"l":23.976,"n":1,"o":23.976,"t":"2026-10-12T13:00:00Z","v":200,"vw":23.976},{"c":24,"h":24.01,"l":23.91,"n":9,"o":24.01,"t":"2026-10-12T13:15:00Z","v":1378,"vw":23.986022},{"c":24.0999,"h":24.24,"l":23.6607,"n":1822,"o":23.96,"t":"2026-10-12T13:30:00Z","v":176034,"vw":24.027325},{"c":23.94,"h":24.16,"l":23.93,"n":968,"o":24.11,"t":"2026-10-12T13:45:00Z","v":96011,"vw":24.052412},{"c":24.0899,"h":24.115,"l":23.915,"n":1247,"o":23.93,"t":"2026-10-12T14:00:00Z","v":100194,"vw":24.008195},{"c":24.04,"h":24.08,"l":23.95,"n":965,"o":24.08,"t":"2026-10-12T14:15:00Z","v":73775,"vw":24.006031},{"c":24.04,"h":24.09,"l":23.99,"n":1062,"o":24.035,"t":"2026-10-12T14:30:00Z","v":71475,"vw":24.051774},{"c":24.03,"h":24.165,"l":24.015,"n":972,"o":24.04,"t":"2026-10-12T14:45:00Z","v":64827,"vw":24.088342},{"c":24.09,"h":24.105,"l":23.965,"n":947,"o":24.02,"t":"2026-10-12T15:00:00Z","v":62496,"vw":24.051848},{"c":24.075,"h":24.12,"l":24.05,"n":826,"o":24.09,"t":"2026-10-12T15:15:00Z","v":57649,"vw":24.085387},{"c":24.06,"h":24.13,"l":24.06,"n":753,"o":24.07,"t":"2026-10-12T15:30:00Z","v":45342,"vw":24.095845},{"c":24.085,"h":24.12,"l":24.05,"n":508,"o":24.065,"t":"2026-10-12T15:45:00Z","v":35436,"vw":24.075372},{"c":24.02,"h":24.085,"l":23.99,"n":859,"o":24.072,"t":"2026-10-12T16:00:00Z","v":59410,"vw":24.034358},{"c":23.975,"h":24.02,"l":23.965,"n":657,"o":24.02,"t":"2026-10-12T16:15:00Z","v":35349,"vw":23.989688},{"c":24.1009,"h":24.125,"l":23.975,"n":939,"o":23.975,"t":"2026-10-12T16:30:00Z","v":75014,"vw":24.074566},{"c":24.17,"h":24.185,"l":24.085,"n":1387,"o":24.11,"t":"2026-10-12T16:45:00Z","v":107591,"vw":24.140488},{"c":24.225,"h":24.23,"l":24.15,"n":827,"o":24.175,"t":"2026-10-12T17:00:00Z","v":86254,"vw":24.197228},{"c":24.15,"h":24.225,"l":24.14,"n":795,"o":24.225,"t":"2026-10-12T17:15:00Z","v":50700,"vw":24.188118},{"c":24.105,"h":24.16,"l":24.085,"n":794,"o":24.15,"t":"2026-10-12T17:30:00Z","v":43273,"vw":24.116111},{"c":24.115,"h":24.13,"l":24.055,"n":783,"o":24.1,"t":"2026-10-12T17:45:00Z","v":66818,"vw":24.088994},{"c":24.14,"h":24.165,"l":24.1,"n":767,"o":24.11,"t":"2026-10-12T18:00:00Z","v":43813,"vw":24.133431},{"c":23.98,"h":24.15,"l":23.98,"n":868,"o":24.13,"t":"2026-10-12T18:15:00Z","v":54752,"vw":24.092057},{"c":24.025,"h":24.025,"l":23.945,"n":867,"o":23.99,"t":"2026-10-12T18:30:00Z","v":57056,"vw":23.979206},{"c":24.03,"h":24.075,"l":23.995,"n":1059,"o":24.025,"t":"2026-10-12T18:45:00Z","v":76276,"vw":24.0285},{"c":23.95,"h":24.07,"l":23.94,"n":973,"o":24.03,"t":"2026-10-12T19:00:00Z","v":74283,"vw":24.023554},{"c":23.865,"h":23.975,"l":23.865,"n":1394,"o":23.95,"t":"2026-10-12T19:15:00Z","v":115488,"vw":23.925464},{"c":23.8,"h":23.92,"l":23.705,"n":2076,"o":23.86,"t":"2026-10-12T19:30:00Z","v":220117,"vw":23.798111},{"c":23.74,"h":23.83,"l":23.68,"n":4283,"o":23.8,"t":"2026-10-12T19:45:00Z","v":390894,"vw":23.749097},{"c":23.75,"h":23.76,"l":23.75,"n":71,"o":23.75,"t":"2026-10-12T20:00:00Z","v":369098,"vw":23.750013},{"c":23.67,"h":23.7,"l":23.67,"n":3,"o":23.7,"t":"2026-10-12T20:15:00Z","v":505,"vw":23.676},{"c":23.72,"h":23.72,"l":23.72,"n":5,"o":23.72,"t":"2026-10-12T20:30:00Z","v":2000,"vw":23.72},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-12T21:45:00Z","v":957,"vw":23.75},{"c":23.6807,"h":23.74,"l":23.6807,"n":5,"o":23.74,"t":"2026-10-12T22:00:00Z","v":1259,"vw":23.688537},{"c":23.68,"h":23.68,"l":23.68,"n":2,"o":23.68,"t":"2026-10-12T22:15:00Z","v":105,"vw":23.68},{"c":23.785,"h":23.785,"l":23.785,"n":1,"o":23.785,"t":"2026-10-12T22:30:00Z","v":145,"vw":23.785},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-10-12T22:45:00Z","v":8000,"vw":23.68},{"c":23.7263,"h":23.79,"l":23.7263,"n":17,"o":23.785,"t":"2026-10-12T23:15:00Z","v":738,"vw":23.77526},{"c":23.71,"h":23.73,"l":23.71,"n":5,"o":23.73,"t":"2026-10-12T23:30:00Z","v":1300,"vw":23.72105},{"c":23.71,"h":23.85,"l":23.71,"n":9,"o":23.795,"t":"2026-10-12T23:45:00Z","v":1862,"vw":23.80112},{"c":23.77,"h":23.77,"l":23.77,"n":4,"o":23.77,"t":"2026-10-13T08:00:00Z","v":215,"vw":23.77},{"c":23.87,"h":23.87,"l":23.87,"n":5,"o":23.87,"t":"2026-10-13T08:15:00Z","v":200,"vw":23.87},{"c":23.8,"h":23.8,"l":23.8,"n":3,"o":23.8,"t":"2026-10-13T08:45:00Z","v":1000,"vw":23.8},{"c":23.648,"h":23.648,"l":23.648,"n":2,"o":23.648,"t":"2026-10-13T09:00:00Z","v":248,"vw":23.648},{"c":23.8,"h":23.81,"l":23.8,"n":4,"o":23.81,"t":"2026-10-13T10:15:00Z","v":1105,"vw":23.800979},{"c":23.75,"h":23.75,"l":23.75,"n":11,"o":23.75,"t":"2026-10-13T10:45:00Z","v":1133,"vw":23.75},{"c":23.5286,"h":23.8127,"l":23.5286,"n":81,"o":23.61,"t":"2026-10-13T11:00:00Z","v":11464,"vw":23.623608},{"c":23.57,"h":23.57,"l":23.5,"n":3,"o":23.5,"t":"2026-10-13T11:15:00Z","v":1045,"vw":23.543684},{"c":23.67,"h":23.67,"l":23.585,"n":8,"o":23.585,"t":"2026-10-13T11:30:00Z","v":1318,"vw":23.657917},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-10-13T11:45:00Z","v":201,"vw":23.52},{"c":23.558,"h":23.68,"l":23.558,"n":3,"o":23.68,"t":"2026-10-13T12:00:00Z","v":220,"vw":23.624292},{"c":23.5332,"h":23.65,"l":23.5332,"n":9,"o":23.64,"t":"2026-10-13T12:15:00Z","v":592,"vw":23.625426},{"c":23.65,"h":23.65,"l":23.51,"n":35,"o":23.65,"t":"2026-10-13T12:30:00Z","v":8151,"vw":23.573133},{"c":23.7,"h":23.7,"l":23.5918,"n":36,"o":23.62,"t":"2026-10-13T12:45:00Z","v":4157,"vw":23.666506},{"c":23.49,"h":23.6,"l":23.49,"n":36,"o":23.6,"t":"2026-10-13T13:15:00Z","v":5052,"vw":23.526041},{"c":23.75,"h":23.76,"l":23.39,"n":1555,"o":23.4,"t":"2026-10-13T13:30:00Z","v":208832,"vw":23.517521},{"c":23.465,"h":23.76,"l":23.45,"n":1373,"o":23.76,"t":"2026-10-13T13:45:00Z","v":119825,"vw":23.607815},{"c":23.395,"h":23.52,"l":23.32,"n":1819,"o":23.47,"t":"2026-10-13T14:00:00Z","v":158561,"vw":23.412013},{"c":23.46,"h":23.545,"l":23.39,"n":1378,"o":23.395,"t":"2026-10-13T14:15:00Z","v":126463,"vw":23.483546},{"c":23.455,"h":23.53,"l":23.41,"n":1200,"o":23.48,"t":"2026-10-13T14:30:00Z","v":64474,"vw":23.455059},{"c":23.49,"h":23.5,"l":23.42,"n":1058,"o":23.45,"t":"2026-10-13T14:45:00Z","v":54775,"vw":23.452899},{"c":23.49,"h":23.505,"l":23.43,"n":1140,"o":23.49,"t":"2026-10-13T15:00:00Z","v":78596,"vw":23.458754},{"c":23.5,"h":23.51,"l":23.4571,"n":1199,"o":23.495,"t":"2026-10-13T15:15:00Z","v":65571,"vw":23.481073},{"c":23.37,"h":23.525,"l":23.35,"n":932,"o":23.505,"t":"2026-10-13T15:30:00Z","v":59834,"vw":23.463942},{"c":23.37,"h":23.395,"l":23.305,"n":1178,"o":23.36,"t":"2026-10-13T15:45:00Z","v":105444,"vw":23.336184},{"c":23.41,"h":23.43,"l":23.35,"n":914,"o":23.37,"t":"2026-10-13T16:00:00Z","v":60739,"vw":23.38406},{"c":23.36,"h":23.43,"l":23.34,"n":781,"o":23.41,"t":"2026-10-13T16:15:00Z","v":50270,"vw":23.391084},{"c":23.44,"h":23.46,"l":23.365,"n":973,"o":23.365,"t":"2026-10-13T16:30:00Z","v":68881,"vw":23.411236},{"c":23.39,"h":23.455,"l":23.37,"n":704,"o":23.445,"t":"2026-10-13T16:45:00Z","v":40000,"vw":23.40509},{"c":23.35,"h":23.38,"l":23.345,"n":676,"o":23.38,"t":"2026-10-13T17:00:00Z","v":37890,"vw":23.36065},{"c":23.375,"h":23.3851,"l":23.345,"n":595,"o":23.345,"t":"2026-10-13T17:15:00Z","v":28284,"vw":23.357955},{"c":23.61,"h":23.73,"l":23.375,"n":2325,"o":23.375,"t":"2026-10-13T17:30:00Z","v":273201,"vw":23.620582},{"c":23.615,"h":23.6316,"l":23.59,"n":944,"o":23.61,"t":"2026-10-13T17:45:00Z","v":55144,"vw":23.608031},{"c":23.71,"h":23.8,"l":23.62,"n":1178,"o":23.62,"t":"2026-10-13T18:00:00Z","v":71906,"vw":23.730094},{"c":23.77,"h":23.795,"l":23.7,"n":879,"o":23.705,"t":"2026-10-13T18:15:00Z","v":51059,"vw":23.754933},{"c":23.74,"h":23.785,"l":23.7,"n":877,"o":23.775,"t":"2026-10-13T18:30:00Z","v":56151,"vw":23.746487},{"c":23.76,"h":23.8,"l":23.73,"n":853,"o":23.74,"t":"2026-10-13T18:45:00Z","v":94664,"vw":23.772343},{"c":23.855,"h":23.91,"l":23.77,"n":1256,"o":23.77,"t":"2026-10-13T19:00:00Z","v":94861,"vw":23.852838},{"c":23.885,"h":23.94,"l":23.85,"n":1550,"o":23.86,"t":"2026-10-13T19:15:00Z","v":121452,"vw":23.893584},{"c":23.89,"h":23.955,"l":23.81,"n":1727,"o":23.88,"t":"2026-10-13T19:30:00Z","v":147046,"vw":23.889723},{"c":23.825,"h":23.925,"l":23.81,"n":4711,"o":23.9,"t":"2026-10-13T19:45:00Z","v":432562,"vw":23.870537},{"c":23.7,"h":23.83,"l":23.7,"n":43,"o":23.83,"t":"2026-10-13T20:00:00Z","v":321016,"vw":23.828396},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-13T20:15:00Z","v":37616,"vw":23.83},{"c":23.6803,"h":23.6803,"l":23.6803,"n":1,"o":23.6803,"t":"2026-10-13T20:30:00Z","v":100,"vw":23.6803},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-13T21:00:00Z","v":100,"vw":23.9},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-13T22:00:00Z","v":300,"vw":23.85},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-13T22:15:00Z","v":100,"vw":23.87},{"c":23.82,"h":23.85,"l":23.8,"n":4,"o":23.85,"t":"2026-10-13T22:45:00Z","v":1040,"vw":23.828863},{"c":23.83,"h":23.83,"l":23.82,"n":6,"o":23.82,"t":"2026-10-13T23:00:00Z","v":700,"vw":23.826429},{"c":23.9099,"h":23.9099,"l":23.9099,"n":1,"o":23.9099,"t":"2026-10-14T08:00:00Z","v":175,"vw":23.9099},{"c":23.9548,"h":23.96,"l":23.9548,"n":2,"o":23.96,"t":"2026-10-14T09:45:00Z","v":3370,"vw":23.958658},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-14T11:00:00Z","v":160,"vw":23.8},{"c":23.82,"h":23.96,"l":23.81,"n":7,"o":23.816,"t":"2026-10-14T11:15:00Z","v":5531,"vw":23.841933},{"c":23.81,"h":23.83,"l":23.81,"n":13,"o":23.82,"t":"2026-10-14T11:30:00Z","v":2796,"vw":23.827022},{"c":23.9145,"h":23.9145,"l":23.77,"n":12,"o":23.8,"t":"2026-10-14T11:45:00Z","v":1481,"vw":23.806759},{"c":23.2318,"h":23.75,"l":23.19,"n":184,"o":23.75,"t":"2026-10-14T12:30:00Z","v":18652,"vw":23.369487},{"c":23.19,"h":23.437,"l":23.19,"n":38,"o":23.3,"t":"2026-10-14T12:45:00Z","v":3801,"vw":23.241555},{"c":23.3,"h":23.5362,"l":23.12,"n":33,"o":23.16,"t":"2026-10-14T13:00:00Z","v":26517,"vw":23.221616},{"c":23.15,"h":23.2609,"l":23.02,"n":313,"o":23.1283,"t":"2026-10-14T13:15:00Z","v":12250,"vw":23.138065},{"c":23,"h":23.35,"l":22.95,"n":2618,"o":23.11,"t":"2026-10-14T13:30:00Z","v":340989,"vw":23.098157},{"c":22.56,"h":23.01,"l":22.5,"n":2872,"o":23.01,"t":"2026-10-14T13:45:00Z","v":271725,"vw":22.746672},{"c":22.4689,"h":22.56,"l":22.21,"n":3544,"o":22.56,"t":"2026-10-14T14:00:00Z","v":348496,"vw":22.385948},{"c":22.6297,"h":22.65,"l":22.4613,"n":2032,"o":22.465,"t":"2026-10-14T14:15:00Z","v":187563,"vw":22.542262},{"c":22.86,"h":22.89,"l":22.59,"n":1761,"o":22.62,"t":"2026-10-14T14:30:00Z","v":145659,"vw":22.743823},{"c":22.69,"h":22.925,"l":22.62,"n":1448,"o":22.86,"t":"2026-10-14T14:45:00Z","v":117487,"vw":22.761016},{"c":22.49,"h":22.69,"l":22.47,"n":1726,"o":22.69,"t":"2026-10-14T15:00:00Z","v":166801,"vw":22.55642},{"c":22.67,"h":22.705,"l":22.48,"n":1443,"o":22.48,"t":"2026-10-14T15:15:00Z","v":115164,"vw":22.629712},{"c":22.625,"h":22.69,"l":22.54,"n":1280,"o":22.67,"t":"2026-10-14T15:30:00Z","v":91213,"vw":22.629641},{"c":22.585,"h":22.65,"l":22.56,"n":1134,"o":22.625,"t":"2026-10-14T15:45:00Z","v":76323,"vw":22.602035},{"c":22.45,"h":22.6346,"l":22.425,"n":1400,"o":22.585,"t":"2026-10-14T16:00:00Z","v":103447,"vw":22.540544},{"c":22.435,"h":22.487,"l":22.395,"n":1692,"o":22.46,"t":"2026-10-14T16:15:00Z","v":158865,"vw":22.438181},{"c":22.475,"h":22.505,"l":22.38,"n":1206,"o":22.43,"t":"2026-10-14T16:30:00Z","v":85527,"vw":22.430767},{"c":22.4399,"h":22.56,"l":22.425,"n":1344,"o":22.48,"t":"2026-10-14T16:45:00Z","v":97998,"vw":22.479126},{"c":22.45,"h":22.475,"l":22.4,"n":1340,"o":22.44,"t":"2026-10-14T17:00:00Z","v":93729,"vw":22.443674},{"c":22.39,"h":22.49,"l":22.38,"n":1459,"o":22.45,"t":"2026-10-14T17:15:00Z","v":102063,"vw":22.450112},{"c":22.33,"h":22.42,"l":22.31,"n":1698,"o":22.385,"t":"2026-10-14T17:30:00Z","v":129715,"vw":22.357583},{"c":22.28,"h":22.33,"l":22.25,"n":1725,"o":22.33,"t":"2026-10-14T17:45:00Z","v":123015,"vw":22.291395},{"c":22.3057,"h":22.32,"l":22.235,"n":1826,"o":22.275,"t":"2026-10-14T18:00:00Z","v":129327,"vw":22.270941},{"c":22.325,"h":22.35,"l":22.26,"n":1211,"o":22.3,"t":"2026-10-14T18:15:00Z","v":71612,"vw":22.310901},{"c":22.245,"h":22.33,"l":22.24,"n":1100,"o":22.325,"t":"2026-10-14T18:30:00Z","v":70867,"vw":22.28954},{"c":22.3575,"h":22.375,"l":22.21,"n":1409,"o":22.24,"t":"2026-10-14T18:45:00Z","v":105891,"vw":22.265294},{"c":22.3177,"h":22.365,"l":22.3,"n":1165,"o":22.35,"t":"2026-10-14T19:00:00Z","v":65896,"vw":22.339361},{"c":22.455,"h":22.51,"l":22.31,"n":1640,"o":22.315,"t":"2026-10-14T19:15:00Z","v":129881,"vw":22.424916},{"c":22.59,"h":22.61,"l":22.39,"n":2610,"o":22.45,"t":"2026-10-14T19:30:00Z","v":232413,"vw":22.509819},{"c":22.76,"h":22.77,"l":22.53,"n":7178,"o":22.585,"t":"2026-10-14T19:45:00Z","v":722554,"vw":22.681875},{"c":22.72,"h":22.9,"l":22.72,"n":78,"o":22.74,"t":"2026-10-14T20:00:00Z","v":606231,"vw":22.741775},{"c":22.79,"h":22.79,"l":22.63,"n":59,"o":22.63,"t":"2026-10-14T20:45:00Z","v":9493,"vw":22.759681},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-14T21:15:00Z","v":215,"vw":22.64},{"c":22.4984,"h":22.4984,"l":22.4984,"n":1,"o":22.4984,"t":"2026-10-14T21:30:00Z","v":180,"vw":22.4984},{"c":22.65,"h":22.66,"l":22.65,"n":3,"o":22.66,"t":"2026-10-14T21:45:00Z","v":500,"vw":22.654},{"c":22.7,"h":22.7,"l":22.7,"n":6,"o":22.7,"t":"2026-10-14T22:00:00Z","v":661,"vw":22.7},{"c":22.65,"h":22.66,"l":22.5685,"n":7,"o":22.66,"t":"2026-10-14T22:15:00Z","v":2244,"vw":22.594409},{"c":22.62,"h":22.6417,"l":22.62,"n":14,"o":22.64,"t":"2026-10-14T22:30:00Z","v":3224,"vw":22.636432},{"c":22.6201,"h":22.6201,"l":22.62,"n":6,"o":22.62,"t":"2026-10-14T22:45:00Z","v":2541,"vw":22.620024},{"c":22.62,"h":22.63,"l":22.62,"n":3,"o":22.63,"t":"2026-10-14T23:00:00Z","v":736,"vw":22.622725},{"c":22.63,"h":22.63,"l":22.6201,"n":8,"o":22.63,"t":"2026-10-14T23:15:00Z","v":654,"vw":22.626566},{"c":22.57,"h":22.7452,"l":22.5697,"n":20,"o":22.7452,"t":"2026-10-14T23:30:00Z","v":2806,"vw":22.613962},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-14T23:45:00Z","v":565,"vw":22.56},{"c":22.6,"h":22.72,"l":22.5583,"n":193,"o":22.5583,"t":"2026-10-15T08:00:00Z","v":12433,"vw":22.633674},{"c":22.5,"h":22.64,"l":22.5,"n":5,"o":22.56,"t":"2026-10-15T08:15:00Z","v":3625,"vw":22.571381},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-15T08:45:00Z","v":150,"vw":22.5},{"c":22.51,"h":22.59,"l":22.51,"n":15,"o":22.59,"t":"2026-10-15T09:15:00Z","v":1466,"vw":22.524996},{"c":22.5,"h":22.51,"l":22.5,"n":18,"o":22.51,"t":"2026-10-15T09:30:00Z","v":801,"vw":22.504889},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-15T09:45:00Z","v":100,"vw":22.53},{"c":22.56,"h":22.57,"l":22.5,"n":8,"o":22.51,"t":"2026-10-15T10:00:00Z","v":1133,"vw":22.533114},{"c":22.59,"h":22.59,"l":22.58,"n":5,"o":22.58,"t":"2026-10-15T10:15:00Z","v":681,"vw":22.584},{"c":22.43,"h":22.47,"l":22.38,"n":48,"o":22.45,"t":"2026-10-15T11:00:00Z","v":10413,"vw":22.410334},{"c":22.43,"h":22.43,"l":22.43,"n":10,"o":22.43,"t":"2026-10-15T11:15:00Z","v":1105,"vw":22.43},{"c":22.47,"h":22.51,"l":22.42,"n":41,"o":22.42,"t":"2026-10-15T11:30:00Z","v":5189,"vw":22.478849},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-15T11:45:00Z","v":100,"vw":22.41},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-15T12:15:00Z","v":221,"vw":22.4},{"c":22.4,"h":22.49,"l":22.3,"n":25,"o":22.35,"t":"2026-10-15T12:30:00Z","v":2130,"vw":22.322688},{"c":22.38,"h":22.4,"l":22.36,"n":24,"o":22.4,"t":"2026-10-15T12:45:00Z","v":2143,"vw":22.394566},{"c":22.3,"h":22.4,"l":22.3,"n":2,"o":22.4,"t":"2026-10-15T13:00:00Z","v":800,"vw":22.3625},{"c":22.27,"h":22.3883,"l":22.1,"n":181,"o":22.3124,"t":"2026-10-15T13:15:00Z","v":11455,"vw":22.251723},{"c":22.56,"h":22.79,"l":22.26,"n":2260,"o":22.33,"t":"2026-10-15T13:30:00Z","v":271730,"vw":22.528152},{"c":22.49,"h":22.68,"l":22.42,"n":1867,"o":22.55,"t":"2026-10-15T13:45:00Z","v":143367,"vw":22.556165},{"c":22.7882,"h":22.88,"l":22.47,"n":2297,"o":22.5,"t":"2026-10-15T14:00:00Z","v":185311,"vw":22.716159},{"c":22.76,"h":22.8156,"l":22.65,"n":1468,"o":22.795,"t":"2026-10-15T14:15:00Z","v":137259,"vw":22.72004},{"c":22.9,"h":22.94,"l":22.74,"n":1853,"o":22.76,"t":"2026-10-15T14:30:00Z","v":137475,"vw":22.868324},{"c":22.98,"h":22.985,"l":22.79,"n":1579,"o":22.9,"t":"2026-10-15T14:45:00Z","v":108695,"vw":22.888353},{"c":23.19,"h":23.29,"l":22.99,"n":1842,"o":22.99,"t":"2026-10-15T15:00:00Z","v":153243,"vw":23.14945},{"c":23.19,"h":23.275,"l":23.13,"n":1610,"o":23.175,"t":"2026-10-15T15:15:00Z","v":127579,"vw":23.204864},{"c":23.09,"h":23.225,"l":23.06,"n":1031,"o":23.19,"t":"2026-10-15T15:30:00Z","v":70040,"vw":23.144781},{"c":23.27,"h":23.27,"l":23.06,"n":1205,"o":23.085,"t":"2026-10-15T15:45:00Z","v":80766,"vw":23.168809},{"c":23.15,"h":23.26,"l":23.14,"n":1164,"o":23.26,"t":"2026-10-15T16:00:00Z","v":75876,"vw":23.187383},{"c":23.195,"h":23.2,"l":23.13,"n":759,"o":23.16,"t":"2026-10-15T16:15:00Z","v":34836,"vw":23.163866},{"c":23.19,"h":23.22,"l":23.12,"n":1152,"o":23.195,"t":"2026-10-15T16:30:00Z","v":72554,"vw":23.172419},{"c":23.38,"h":23.385,"l":23.18,"n":857,"o":23.205,"t":"2026-10-15T16:45:00Z","v":70807,"vw":23.286938},{"c":23.66,"h":23.66,"l":23.6287,"n":154,"o":23.64,"t":"2026-10-15T18:00:00Z","v":10435,"vw":23.644106},{"c":23.955,"h":23.96,"l":23.67,"n":1680,"o":23.67,"t":"2026-10-15T18:15:00Z","v":152910,"vw":23.804005},{"c":24.0102,"h":24.07,"l":23.92,"n":1772,"o":23.955,"t":"2026-10-15T18:30:00Z","v":167424,"vw":23.998158},{"c":24.41,"h":24.47,"l":24.01,"n":3686,"o":24.01,"t":"2026-10-15T18:45:00Z","v":499787,"vw":24.274284},{"c":24.38,"h":24.46,"l":24.32,"n":1945,"o":24.42,"t":"2026-10-15T19:00:00Z","v":156231,"vw":24.393219},{"c":24.3677,"h":24.42,"l":24.31,"n":1838,"o":24.38,"t":"2026-10-15T19:15:00Z","v":165644,"vw":24.368774},{"c":24.575,"h":24.61,"l":24.3405,"n":3168,"o":24.35,"t":"2026-10-15T19:30:00Z","v":295155,"vw":24.49113},{"c":24.75,"h":24.75,"l":24.4601,"n":8668,"o":24.575,"t":"2026-10-15T19:45:00Z","v":939156,"vw":24.667249},{"c":24.51,"h":24.75,"l":24.47,"n":148,"o":24.75,"t":"2026-10-15T20:00:00Z","v":887347,"vw":24.748269},{"c":24.66,"h":24.66,"l":24.39,"n":58,"o":24.5,"t":"2026-10-15T20:15:00Z","v":50556,"vw":24.523157},{"c":24.65,"h":24.65,"l":24.39,"n":8,"o":24.39,"t":"2026-10-15T20:30:00Z","v":1612,"vw":24.611498},{"c":24.5,"h":24.64,"l":24.5,"n":31,"o":24.64,"t":"2026-10-15T20:45:00Z","v":327034,"vw":24.540999},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-15T21:00:00Z","v":1038,"vw":24.5}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21676892569603212,"strike":32.03601209693768,"iv":3.504647735359857,"gamma":0.09460066024938402,"theta":-0.4444512123752903,"vega":0.002217218879107906,"rho":0.00005665624942932026,"breakevenPct":31.644004174015162},{"delta":0.15,"premium":0.26566218746888837,"strike":28.817879807213668,"iv":2.8287746583320574,"gamma":0.08299229715333001,"theta":-0.4415815064910894,"vega":0.002921696104201217,"rho":0.00008916159247955866,"breakevenPct":18.708334672173695},{"delta":0.2,"premium":0.12254367575122295,"strike":25.490216631726067,"iv":0.8720152341020265,"gamma":0.2497753319357093,"theta":-0.1567292103424179,"vega":0.0036215234102026555,"rho":0.00012144126781827398,"breakevenPct":4.541878806029754},{"delta":0.25,"premium":0.16796645702306082,"strike":25.31551362683438,"iv":0.8758587002096436,"gamma":0.27612054507337525,"theta":-0.17510796645702306,"vega":0.00400587002096436,"rho":0.00015271020704393144,"breakevenPct":4.01420442390793},{"delta":0.3,"premium":0.2133892382948987,"strike":25.1408106219427,"iv":0.8797021663172607,"gamma":0.3024657582110412,"theta":-0.19348672257162824,"vega":0.004390216631726066,"rho":0.0001839791462695889,"breakevenPct":3.4865300417861076},{"delta":0.35,"premium":0.267220605355064,"strike":24.971769499417928,"iv":0.8940752619324797,"gamma":0.32164481955762514,"theta":-0.2122409778812573,"vega":0.004722584400465658,"rho":0.0002150951118079678,"breakevenPct":3.016286141930579},{"delta":0.4,"premium":0.3559866123399302,"strike":24.826251455180444,"iv":0.9521951688009314,"gamma":0.3110511059371362,"theta":-0.23255529685681026,"vega":0.004838998835855647,"rho":0.00024557552687239537,"breakevenPct":2.78464517355254},{"delta":0.45,"premium":0.44475261932479626,"strike":24.680733410942956,"iv":1.010315075669383,"gamma":0.30045739231664725,"theta":-0.2528696158323632,"vega":0.004955413271245635,"rho":0.0002760559419368229,"breakevenPct":2.553004205174502},{"delta":0.5,"premium":0.5335186263096623,"strike":24.535215366705472,"iv":1.0684349825378348,"gamma":0.2898636786961583,"theta":-0.2731839348079162,"vega":0.005071827706635623,"rho":0.00030653635700125044,"breakevenPct":2.3213632367964636},{"delta":0.55,"premium":0.6026656441717791,"strike":24.383742331288342,"iv":1.0449487730061349,"gamma":0.29134576687116565,"theta":-0.2632422699386503,"vega":0.004983742331288343,"rho":0.00033750643680645207,"breakevenPct":1.9853386753474398},{"delta":0.6,"premium":0.6655490797546012,"strike":24.23036809815951,"iv":0.9954088957055216,"gamma":0.2966831901840491,"theta":-0.2436410429447853,"vega":0.00483036809815951,"rho":0.0003686328475711092,"breakevenPct":1.6159884812820864},{"delta":0.65,"premium":0.7284325153374234,"strike":24.076993865030676,"iv":0.945869018404908,"gamma":0.30202061349693254,"theta":-0.22403981595092026,"vega":0.004676993865030675,"rho":0.0003997592583357664,"breakevenPct":1.2466382872167323},{"delta":0.7,"premium":2.1006260869565234,"strike":23.103478260869565,"iv":2.57915286956522,"gamma":0.11563026086956506,"theta":-0.5810139130434789,"vega":0.0044172173913043485,"rho":0.0003968192679014781,"breakevenPct":2.8738952972493403},{"delta":0.75,"premium":1.3275869578038935,"strike":23.433411864232617,"iv":1.3203551412992363,"gamma":0.19067321328936582,"theta":-0.26955960903684273,"vega":0.004052431245226582,"rho":0.0004493173699514663,"breakevenPct":1.0653013144347432},{"delta":0.8,"premium":2.0956205692117806,"strike":22.676728503239627,"iv":1.8709817469723795,"gamma":0.1233233643048859,"theta":-0.3395551662736925,"vega":0.0035118772137104504,"rho":0.00045910017534585724,"breakevenPct":1.1116288671485908},{"delta":0.85,"premium":3.0942978142366,"strike":21.659694549500923,"iv":2.4584642187894477,"gamma":0.07651774251803531,"theta":-0.37485170491425807,"vega":0.0029176825042300015,"rho":0.00046457731996834195,"breakevenPct":1.036703525459277},{"delta":0.9,"premium":2.9876498434528846,"strike":21.650765906799204,"iv":2.0344380484919196,"gamma":0.075363816119152,"theta":-0.24360328085659505,"vega":0.0021978836536181057,"rho":0.0004994765737945069,"breakevenPct":0.5649622459268934}],"put":[{"delta":0.1,"premium":0.24414935800248394,"strike":20.367628213094395,"iv":3.2301327492674474,"gamma":0.04857978950537285,"theta":-0.401135392673002,"vega":0.002167568738002326,"rho":-0.00007066560746311678,"breakevenPct":17.86335161186976},{"delta":0.15,"premium":0.18255019035174316,"strike":22.42449809648257,"iv":1.7880943726561331,"gamma":0.1279014972921549,"theta":-0.271485728608433,"vega":0.002924788573837087,"rho":-0.00010129961826021292,"breakevenPct":9.216539158649693},{"delta":0.2,"premium":0.7598503267404471,"strike":19.979349231953858,"iv":5.483918199466192,"gamma":0.14590581806152209,"theta":-0.9083457268409296,"vega":0.003485405204897223,"rho":-0.00014756569681124613,"breakevenPct":21.55306569300649},{"delta":0.25,"premium":0.3020583572127904,"strike":22.948810655917036,"iv":1.9189859989741738,"gamma":0.32677301299392825,"theta":-0.3394050127782047,"vega":0.00401317093244728,"rho":-0.00016654609214134295,"breakevenPct":7.564276331819411},{"delta":0.3,"premium":0.17986759425493717,"strike":24.072486535008977,"iv":0.6797317773788151,"gamma":0.3895387342908438,"theta":-0.1479741472172352,"vega":0.0043304757630161575,"rho":-0.00019545730000068064,"breakevenPct":2.479106364269228},{"delta":0.35,"premium":0.24158213644524235,"strike":24.184694793536803,"iv":0.7149202872531418,"gamma":0.38758631059245957,"theta":-0.16341400359066427,"vega":0.004532450628366247,"rho":-0.0002298104701438438,"breakevenPct":2.273009562891584},{"delta":0.4,"premium":0.30329667863554766,"strike":24.296903052064632,"iv":0.7501087971274686,"gamma":0.3856338868940754,"theta":-0.17885385996409336,"vega":0.004734425493716337,"rho":-0.000264163640287007,"breakevenPct":2.0669127615139398},{"delta":0.45,"premium":0.3650112208258528,"strike":24.40911131059246,"iv":0.7852973070017953,"gamma":0.3836814631956912,"theta":-0.19429371633752246,"vega":0.004936400359066427,"rho":-0.00029851681043017016,"breakevenPct":1.860815960136296},{"delta":0.5,"premium":0.4909329299041857,"strike":24.571860816944024,"iv":0.8741151790216843,"gamma":0.37016152294503274,"theta":-0.21929899142713064,"vega":0.00507125567322239,"rho":-0.0003345390409373387,"breakevenPct":1.710498420245553},{"delta":0.55,"premium":0.8905799293998997,"strike":24.950075642965206,"iv":1.1915634896621285,"gamma":0.3073274331820473,"theta":-0.2850831568330813,"vega":0.004919969742813919,"rho":-0.00037767673931210906,"breakevenPct":1.797976679325283},{"delta":0.6,"premium":1.2902269288956125,"strike":25.328290468986385,"iv":1.5090118003025719,"gamma":0.24449334341906204,"theta":-0.3508673222390318,"vega":0.004768683812405446,"rho":-0.00042081443768687935,"breakevenPct":1.8854549384050123},{"delta":0.65,"premium":1.6898739283913267,"strike":25.706505295007563,"iv":1.8264601109430156,"gamma":0.1816592536560766,"theta":-0.41665148764498244,"vega":0.004617397881996974,"rho":-0.00046395213606164975,"breakevenPct":1.9729331974847422},{"delta":0.7,"premium":2.7904169083332397,"strike":26.75277800793642,"iv":2.5303711924071424,"gamma":0.12143042123625085,"theta":-0.5490297790116646,"vega":0.004403661232835241,"rho":-0.0005249793950642684,"breakevenPct":2.194444491415596},{"delta":0.75,"premium":6.31906382053521,"strike":30.113394114795437,"iv":4.573099729939032,"gamma":0.07022694461237065,"theta":-0.9121091495994534,"vega":0.003973577450849711,"rho":-0.0006479812033847903,"breakevenPct":2.880284513223561},{"delta":0.8,"premium":4.546107421512265,"strike":28.623058797830463,"iv":3.280723959506472,"gamma":0.0685037384807272,"theta":-0.599978888599529,"vega":0.003511310923860096,"rho":-0.0006329796792104829,"breakevenPct":1.7267290762522545},{"delta":0.85,"premium":13.462310317155325,"strike":37.390058846005196,"iv":6.81020265583761,"gamma":0.027445030761288736,"theta":-1.040464326770382,"vega":0.0029241079276387067,"rho":-0.0008984938684612543,"breakevenPct":2.3357202904086902},{"delta":0.9,"premium":20.746024194391072,"strike":44.60887543025415,"iv":7.857161428401284,"gamma":0.01889088613878097,"theta":-0.9055249234300526,"vega":0.002200912625984151,"rho":-0.0011152269080375236,"breakevenPct":2.6006072005588603}]},"raw":{"call":[{"delta":0.1,"premium":0.21676892569603212,"strike":32.03601209693768,"iv":3.504647735359857,"gamma":0.09460066024938402,"theta":-0.4444512123752903,"vega":0.002217218879107906,"rho":0.00005665624942932026,"breakevenPct":31.644004174015162},{"delta":0.15,"premium":0.26566218746888837,"strike":28.817879807213668,"iv":2.8287746583320574,"gamma":0.08299229715333001,"theta":-0.4415815064910894,"vega":0.002921696104201217,"rho":0.00008916159247955866,"breakevenPct":18.708334672173695},{"delta":0.2,"premium":0.12254367575122295,"strike":25.490216631726067,"iv":0.8720152341020265,"gamma":0.2497753319357093,"theta":-0.1567292103424179,"vega":0.0036215234102026555,"rho":0.00012144126781827398,"breakevenPct":4.541878806029754},{"delta":0.25,"premium":0.16796645702306082,"strike":25.31551362683438,"iv":0.8758587002096436,"gamma":0.27612054507337525,"theta":-0.17510796645702306,"vega":0.00400587002096436,"rho":0.00015271020704393144,"breakevenPct":4.01420442390793},{"delta":0.3,"premium":0.2133892382948987,"strike":25.1408106219427,"iv":0.8797021663172607,"gamma":0.3024657582110412,"theta":-0.19348672257162824,"vega":0.004390216631726066,"rho":0.0001839791462695889,"breakevenPct":3.4865300417861076},{"delta":0.35,"premium":0.267220605355064,"strike":24.971769499417928,"iv":0.8940752619324797,"gamma":0.32164481955762514,"theta":-0.2122409778812573,"vega":0.004722584400465658,"rho":0.0002150951118079678,"breakevenPct":3.016286141930579},{"delta":0.4,"premium":0.3559866123399302,"strike":24.826251455180444,"iv":0.9521951688009314,"gamma":0.3110511059371362,"theta":-0.23255529685681026,"vega":0.004838998835855647,"rho":0.00024557552687239537,"breakevenPct":2.78464517355254},{"delta":0.45,"premium":0.44475261932479626,"strike":24.680733410942956,"iv":1.010315075669383,"gamma":0.30045739231664725,"theta":-0.2528696158323632,"vega":0.004955413271245635,"rho":0.0002760559419368229,"breakevenPct":2.553004205174502},{"delta":0.5,"premium":0.5335186263096623,"strike":24.535215366705472,"iv":1.0684349825378348,"gamma":0.2898636786961583,"theta":-0.2731839348079162,"vega":0.005071827706635623,"rho":0.00030653635700125044,"breakevenPct":2.3213632367964636},{"delta":0.55,"premium":0.6026656441717791,"strike":24.383742331288342,"iv":1.0449487730061349,"gamma":0.29134576687116565,"theta":-0.2632422699386503,"vega":0.004983742331288343,"rho":0.00033750643680645207,"breakevenPct":1.9853386753474398},{"delta":0.6,"premium":0.6655490797546012,"strike":24.23036809815951,"iv":0.9954088957055216,"gamma":0.2966831901840491,"theta":-0.2436410429447853,"vega":0.00483036809815951,"rho":0.0003686328475711092,"breakevenPct":1.6159884812820864},{"delta":0.65,"premium":0.7284325153374234,"strike":24.076993865030676,"iv":0.945869018404908,"gamma":0.30202061349693254,"theta":-0.22403981595092026,"vega":0.004676993865030675,"rho":0.0003997592583357664,"breakevenPct":1.2466382872167323},{"delta":0.7,"premium":2.1006260869565234,"strike":23.103478260869565,"iv":2.57915286956522,"gamma":0.11563026086956506,"theta":-0.5810139130434789,"vega":0.0044172173913043485,"rho":0.0003968192679014781,"breakevenPct":2.8738952972493403},{"delta":0.75,"premium":1.3275869578038935,"strike":23.433411864232617,"iv":1.3203551412992363,"gamma":0.19067321328936582,"theta":-0.26955960903684273,"vega":0.004052431245226582,"rho":0.0004493173699514663,"breakevenPct":1.0653013144347432},{"delta":0.8,"premium":2.0956205692117806,"strike":22.676728503239627,"iv":1.8709817469723795,"gamma":0.1233233643048859,"theta":-0.3395551662736925,"vega":0.0035118772137104504,"rho":0.00045910017534585724,"breakevenPct":1.1116288671485908},{"delta":0.85,"premium":3.0942978142366,"strike":21.659694549500923,"iv":2.4584642187894477,"gamma":0.07651774251803531,"theta":-0.37485170491425807,"vega":0.0029176825042300015,"rho":0.00046457731996834195,"breakevenPct":1.036703525459277},{"delta":0.9,"premium":2.9876498434528846,"strike":21.650765906799204,"iv":2.0344380484919196,"gamma":0.075363816119152,"theta":-0.24360328085659505,"vega":0.0021978836536181057,"rho":0.0004994765737945069,"breakevenPct":0.5649622459268934}],"put":[{"delta":0.1,"premium":0.24414935800248394,"strike":20.367628213094395,"iv":3.2301327492674474,"gamma":0.04857978950537285,"theta":-0.401135392673002,"vega":0.002167568738002326,"rho":-0.00007066560746311678,"breakevenPct":17.86335161186976},{"delta":0.15,"premium":0.18255019035174316,"strike":22.42449809648257,"iv":1.7880943726561331,"gamma":0.1279014972921549,"theta":-0.271485728608433,"vega":0.002924788573837087,"rho":-0.00010129961826021292,"breakevenPct":9.216539158649693},{"delta":0.2,"premium":0.7598503267404471,"strike":19.979349231953858,"iv":5.483918199466192,"gamma":0.14590581806152209,"theta":-0.9083457268409296,"vega":0.003485405204897223,"rho":-0.00014756569681124613,"breakevenPct":21.55306569300649},{"delta":0.25,"premium":0.3020583572127904,"strike":22.948810655917036,"iv":1.9189859989741738,"gamma":0.32677301299392825,"theta":-0.3394050127782047,"vega":0.00401317093244728,"rho":-0.00016654609214134295,"breakevenPct":7.564276331819411},{"delta":0.3,"premium":0.17986759425493717,"strike":24.072486535008977,"iv":0.6797317773788151,"gamma":0.3895387342908438,"theta":-0.1479741472172352,"vega":0.0043304757630161575,"rho":-0.00019545730000068064,"breakevenPct":2.479106364269228},{"delta":0.35,"premium":0.24158213644524235,"strike":24.184694793536803,"iv":0.7149202872531418,"gamma":0.38758631059245957,"theta":-0.16341400359066427,"vega":0.004532450628366247,"rho":-0.0002298104701438438,"breakevenPct":2.273009562891584},{"delta":0.4,"premium":0.30329667863554766,"strike":24.296903052064632,"iv":0.7501087971274686,"gamma":0.3856338868940754,"theta":-0.17885385996409336,"vega":0.004734425493716337,"rho":-0.000264163640287007,"breakevenPct":2.0669127615139398},{"delta":0.45,"premium":0.3650112208258528,"strike":24.40911131059246,"iv":0.7852973070017953,"gamma":0.3836814631956912,"theta":-0.19429371633752246,"vega":0.004936400359066427,"rho":-0.00029851681043017016,"breakevenPct":1.860815960136296},{"delta":0.5,"premium":0.4909329299041857,"strike":24.571860816944024,"iv":0.8741151790216843,"gamma":0.37016152294503274,"theta":-0.21929899142713064,"vega":0.00507125567322239,"rho":-0.0003345390409373387,"breakevenPct":1.710498420245553},{"delta":0.55,"premium":0.8905799293998997,"strike":24.950075642965206,"iv":1.1915634896621285,"gamma":0.3073274331820473,"theta":-0.2850831568330813,"vega":0.004919969742813919,"rho":-0.00037767673931210906,"breakevenPct":1.797976679325283},{"delta":0.6,"premium":1.2902269288956125,"strike":25.328290468986385,"iv":1.5090118003025719,"gamma":0.24449334341906204,"theta":-0.3508673222390318,"vega":0.004768683812405446,"rho":-0.00042081443768687935,"breakevenPct":1.8854549384050123},{"delta":0.65,"premium":1.6898739283913267,"strike":25.706505295007563,"iv":1.8264601109430156,"gamma":0.1816592536560766,"theta":-0.41665148764498244,"vega":0.004617397881996974,"rho":-0.00046395213606164975,"breakevenPct":1.9729331974847422},{"delta":0.7,"premium":2.7904169083332397,"strike":26.75277800793642,"iv":2.5303711924071424,"gamma":0.12143042123625085,"theta":-0.5490297790116646,"vega":0.004403661232835241,"rho":-0.0005249793950642684,"breakevenPct":2.194444491415596},{"delta":0.75,"premium":6.31906382053521,"strike":30.113394114795437,"iv":4.573099729939032,"gamma":0.07022694461237065,"theta":-0.9121091495994534,"vega":0.003973577450849711,"rho":-0.0006479812033847903,"breakevenPct":2.880284513223561},{"delta":0.8,"premium":4.546107421512265,"strike":28.623058797830463,"iv":3.280723959506472,"gamma":0.0685037384807272,"theta":-0.599978888599529,"vega":0.003511310923860096,"rho":-0.0006329796792104829,"breakevenPct":1.7267290762522545},{"delta":0.85,"premium":13.462310317155325,"strike":37.390058846005196,"iv":6.81020265583761,"gamma":0.027445030761288736,"theta":-1.040464326770382,"vega":0.0029241079276387067,"rho":-0.0008984938684612543,"breakevenPct":2.3357202904086902},{"delta":0.9,"premium":20.746024194391072,"strike":44.60887543025415,"iv":7.857161428401284,"gamma":0.01889088613878097,"theta":-0.9055249234300526,"vega":0.002200912625984151,"rho":-0.0011152269080375236,"breakevenPct":2.6006072005588603}]}},"errors":["fundamentals:provider_http_429"],"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"}}