{"symbol":"WEAT","url":"https://intraalpha.com/companies/WEAT","capturedAt":"2026-10-23T00:19:55.718Z","state":"partial","quote":{"symbol":"WEAT","last_price":22.84,"prev_close":23.09,"regular_close":22.84,"change":-0.25,"change_pct":-1.0827,"regular_change":-0.25,"regular_change_pct":-1.0827,"extended_change":0,"extended_change_pct":0,"bid":22.8,"ask":23.07,"bid_size":1500,"ask_size":300,"volume":402704,"vwap":22.905074,"open":23,"high":23.08,"low":22.76,"close":22.84,"trade_count":2177,"last_trade_at":"2026-10-23T00:00:00.008829807Z","last_quote_at":"2026-10-23T00:00:00.302703076Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:19:48.895262025-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:16.505Z","bars":[{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-16T09:30:00Z","v":600,"vw":24.18},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-16T10:30:00Z","v":124,"vw":24.2},{"c":24.18,"h":24.18,"l":24.18,"n":2,"o":24.18,"t":"2026-10-16T11:00:00Z","v":440,"vw":24.18},{"c":24.06,"h":24.07,"l":24.06,"n":15,"o":24.07,"t":"2026-10-16T13:25:00Z","v":6801,"vw":24.065072},{"c":24.1,"h":24.1,"l":24.04,"n":50,"o":24.04,"t":"2026-10-16T13:30:00Z","v":47731,"vw":24.044468},{"c":24.14,"h":24.14,"l":24.14,"n":3,"o":24.14,"t":"2026-10-16T13:35:00Z","v":102,"vw":24.14},{"c":24.115,"h":24.14,"l":24.1,"n":29,"o":24.14,"t":"2026-10-16T13:40:00Z","v":2809,"vw":24.106316},{"c":24.1,"h":24.1399,"l":24.1,"n":24,"o":24.11,"t":"2026-10-16T13:45:00Z","v":3693,"vw":24.110328},{"c":24.1,"h":24.12,"l":24.1,"n":27,"o":24.11,"t":"2026-10-16T13:50:00Z","v":2663,"vw":24.110272},{"c":24.09,"h":24.11,"l":24.08,"n":20,"o":24.1,"t":"2026-10-16T13:55:00Z","v":1882,"vw":24.089418},{"c":24.03,"h":24.06,"l":24.0291,"n":23,"o":24.06,"t":"2026-10-16T14:00:00Z","v":2106,"vw":24.038},{"c":24.03,"h":24.05,"l":24.0285,"n":38,"o":24.05,"t":"2026-10-16T14:05:00Z","v":2514,"vw":24.038572},{"c":24.0103,"h":24.05,"l":24.01,"n":27,"o":24.03,"t":"2026-10-16T14:10:00Z","v":7376,"vw":24.026597},{"c":24.01,"h":24.02,"l":24.01,"n":38,"o":24.01,"t":"2026-10-16T14:15:00Z","v":7403,"vw":24.012137},{"c":24.03,"h":24.03,"l":24.02,"n":13,"o":24.02,"t":"2026-10-16T14:20:00Z","v":2375,"vw":24.029035},{"c":24,"h":24.03,"l":23.98,"n":157,"o":24.02,"t":"2026-10-16T14:25:00Z","v":33501,"vw":24.008733},{"c":23.955,"h":23.97,"l":23.95,"n":30,"o":23.97,"t":"2026-10-16T14:30:00Z","v":4937,"vw":23.95772},{"c":23.93,"h":23.9684,"l":23.93,"n":25,"o":23.96,"t":"2026-10-16T14:35:00Z","v":2937,"vw":23.95449},{"c":23.93,"h":23.9658,"l":23.93,"n":31,"o":23.945,"t":"2026-10-16T14:40:00Z","v":6407,"vw":23.938963},{"c":23.98,"h":23.98,"l":23.92,"n":31,"o":23.92,"t":"2026-10-16T14:45:00Z","v":3099,"vw":23.953158},{"c":23.98,"h":23.9954,"l":23.96,"n":32,"o":23.98,"t":"2026-10-16T14:50:00Z","v":3821,"vw":23.979879},{"c":23.9596,"h":23.98,"l":23.9596,"n":13,"o":23.9793,"t":"2026-10-16T14:55:00Z","v":2702,"vw":23.971912},{"c":23.95,"h":23.95,"l":23.94,"n":40,"o":23.94,"t":"2026-10-16T15:00:00Z","v":4876,"vw":23.944762},{"c":23.971,"h":23.9894,"l":23.93,"n":64,"o":23.945,"t":"2026-10-16T15:05:00Z","v":15041,"vw":23.965493},{"c":23.9725,"h":23.99,"l":23.9668,"n":8,"o":23.99,"t":"2026-10-16T15:10:00Z","v":3672,"vw":23.981675},{"c":23.971,"h":23.99,"l":23.97,"n":44,"o":23.99,"t":"2026-10-16T15:15:00Z","v":17735,"vw":23.976662},{"c":23.95,"h":23.973,"l":23.95,"n":14,"o":23.971,"t":"2026-10-16T15:20:00Z","v":4062,"vw":23.96711},{"c":23.93,"h":23.945,"l":23.93,"n":28,"o":23.94,"t":"2026-10-16T15:25:00Z","v":3520,"vw":23.935895},{"c":23.93,"h":23.95,"l":23.92,"n":18,"o":23.935,"t":"2026-10-16T15:30:00Z","v":4130,"vw":23.938964},{"c":23.95,"h":23.96,"l":23.945,"n":20,"o":23.945,"t":"2026-10-16T15:35:00Z","v":5004,"vw":23.950729},{"c":23.92,"h":23.935,"l":23.89,"n":53,"o":23.935,"t":"2026-10-16T15:40:00Z","v":9072,"vw":23.903149},{"c":23.98,"h":23.98,"l":23.95,"n":5,"o":23.95,"t":"2026-10-16T15:45:00Z","v":641,"vw":23.965367},{"c":23.93,"h":23.98,"l":23.93,"n":15,"o":23.979,"t":"2026-10-16T15:50:00Z","v":5340,"vw":23.969315},{"c":23.9795,"h":23.9795,"l":23.94,"n":55,"o":23.94,"t":"2026-10-16T15:55:00Z","v":13794,"vw":23.954367},{"c":23.95,"h":23.9785,"l":23.95,"n":12,"o":23.9785,"t":"2026-10-16T16:00:00Z","v":1356,"vw":23.959885},{"c":23.96,"h":23.96,"l":23.95,"n":8,"o":23.96,"t":"2026-10-16T16:05:00Z","v":2834,"vw":23.959353},{"c":23.99,"h":24,"l":23.985,"n":21,"o":23.985,"t":"2026-10-16T16:10:00Z","v":9309,"vw":23.992065},{"c":23.995,"h":23.995,"l":23.98,"n":6,"o":23.99,"t":"2026-10-16T16:15:00Z","v":566,"vw":23.989031},{"c":24,"h":24,"l":23.98,"n":11,"o":23.9991,"t":"2026-10-16T16:20:00Z","v":1672,"vw":23.996081},{"c":24.02,"h":24.02,"l":24,"n":6,"o":24.01,"t":"2026-10-16T16:25:00Z","v":1301,"vw":24.010769},{"c":24.03,"h":24.03,"l":24.015,"n":14,"o":24.015,"t":"2026-10-16T16:30:00Z","v":8458,"vw":24.022641},{"c":24.035,"h":24.0376,"l":24.03,"n":9,"o":24.0376,"t":"2026-10-16T16:35:00Z","v":1175,"vw":24.034521},{"c":24.06,"h":24.1,"l":24.05,"n":32,"o":24.05,"t":"2026-10-16T16:40:00Z","v":4020,"vw":24.073294},{"c":24.0448,"h":24.0448,"l":24.0448,"n":4,"o":24.0448,"t":"2026-10-16T16:45:00Z","v":203,"vw":24.0448},{"c":24.03,"h":24.045,"l":24.02,"n":20,"o":24.02,"t":"2026-10-16T16:50:00Z","v":1756,"vw":24.033437},{"c":24.035,"h":24.04,"l":24.03,"n":12,"o":24.03,"t":"2026-10-16T16:55:00Z","v":2641,"vw":24.037021},{"c":24.01,"h":24.03,"l":24.01,"n":13,"o":24.03,"t":"2026-10-16T17:00:00Z","v":1023,"vw":24.02},{"c":24,"h":24.01,"l":24,"n":9,"o":24.01,"t":"2026-10-16T17:05:00Z","v":3320,"vw":24.003394},{"c":24,"h":24,"l":23.98,"n":16,"o":23.98,"t":"2026-10-16T17:10:00Z","v":2197,"vw":23.993571},{"c":24,"h":24.0132,"l":23.98,"n":22,"o":24.005,"t":"2026-10-16T17:15:00Z","v":14728,"vw":24.008215},{"c":23.98,"h":24,"l":23.98,"n":33,"o":23.995,"t":"2026-10-16T17:20:00Z","v":20882,"vw":23.996685},{"c":23.99,"h":24,"l":23.97,"n":26,"o":23.98,"t":"2026-10-16T17:25:00Z","v":4095,"vw":23.983542},{"c":23.99,"h":23.99,"l":23.98,"n":12,"o":23.98,"t":"2026-10-16T17:30:00Z","v":521,"vw":23.985},{"c":23.99,"h":24,"l":23.99,"n":34,"o":24,"t":"2026-10-16T17:35:00Z","v":8979,"vw":23.998691},{"c":23.9903,"h":23.9903,"l":23.9903,"n":1,"o":23.9903,"t":"2026-10-16T17:40:00Z","v":144,"vw":23.9903},{"c":24,"h":24.01,"l":23.98,"n":29,"o":23.99,"t":"2026-10-16T17:45:00Z","v":4107,"vw":23.999992},{"c":24.02,"h":24.02,"l":24,"n":8,"o":24,"t":"2026-10-16T17:50:00Z","v":900,"vw":24.008889},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-16T17:55:00Z","v":100,"vw":24.02},{"c":23.99,"h":24.0012,"l":23.99,"n":8,"o":24.0012,"t":"2026-10-16T18:00:00Z","v":1063,"vw":23.999755},{"c":24.02,"h":24.02,"l":23.99,"n":16,"o":23.99,"t":"2026-10-16T18:05:00Z","v":2444,"vw":24.008478},{"c":24.03,"h":24.04,"l":24.02,"n":15,"o":24.03,"t":"2026-10-16T18:10:00Z","v":1850,"vw":24.031945},{"c":24.035,"h":24.035,"l":24.035,"n":1,"o":24.035,"t":"2026-10-16T18:15:00Z","v":200,"vw":24.035},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T18:20:00Z","v":100,"vw":24},{"c":23.98,"h":24,"l":23.98,"n":17,"o":24,"t":"2026-10-16T18:25:00Z","v":1469,"vw":23.996071},{"c":23.98,"h":23.98,"l":23.98,"n":14,"o":23.98,"t":"2026-10-16T18:30:00Z","v":447,"vw":23.98},{"c":24,"h":24,"l":23.99,"n":31,"o":24,"t":"2026-10-16T18:35:00Z","v":3859,"vw":23.999445},{"c":23.99,"h":24,"l":23.99,"n":23,"o":24,"t":"2026-10-16T18:40:00Z","v":3175,"vw":23.995913},{"c":23.99,"h":23.99,"l":23.98,"n":20,"o":23.99,"t":"2026-10-16T18:45:00Z","v":947,"vw":23.986467},{"c":23.99,"h":24,"l":23.99,"n":21,"o":23.995,"t":"2026-10-16T18:50:00Z","v":3131,"vw":23.992465},{"c":23.99,"h":23.99,"l":23.98,"n":22,"o":23.99,"t":"2026-10-16T18:55:00Z","v":1300,"vw":23.987221},{"c":23.99,"h":24,"l":23.98,"n":41,"o":23.99,"t":"2026-10-16T19:00:00Z","v":3818,"vw":23.994482},{"c":24,"h":24,"l":23.98,"n":19,"o":23.98,"t":"2026-10-16T19:05:00Z","v":1634,"vw":23.990612},{"c":24,"h":24,"l":23.995,"n":9,"o":23.995,"t":"2026-10-16T19:10:00Z","v":509,"vw":23.99625},{"c":24.02,"h":24.02,"l":23.99,"n":49,"o":23.99,"t":"2026-10-16T19:15:00Z","v":5523,"vw":24.005609},{"c":24.02,"h":24.0399,"l":24.02,"n":14,"o":24.02,"t":"2026-10-16T19:20:00Z","v":1505,"vw":24.034214},{"c":24.01,"h":24.03,"l":24.01,"n":31,"o":24.015,"t":"2026-10-16T19:25:00Z","v":7135,"vw":24.020716},{"c":24.02,"h":24.02,"l":24.01,"n":25,"o":24.01,"t":"2026-10-16T19:30:00Z","v":2584,"vw":24.010662},{"c":24,"h":24.02,"l":24,"n":12,"o":24,"t":"2026-10-16T19:35:00Z","v":1097,"vw":24.00406},{"c":24.01,"h":24.02,"l":24,"n":35,"o":24,"t":"2026-10-16T19:40:00Z","v":4519,"vw":24.01586},{"c":24.02,"h":24.02,"l":24,"n":23,"o":24.01,"t":"2026-10-16T19:45:00Z","v":4422,"vw":24.010012},{"c":24,"h":24.02,"l":24,"n":47,"o":24.02,"t":"2026-10-16T19:50:00Z","v":9755,"vw":24.00759},{"c":24.005,"h":24.01,"l":24,"n":103,"o":24.0003,"t":"2026-10-16T19:55:00Z","v":16121,"vw":24.005495},{"c":24.01,"h":24.01,"l":24,"n":4,"o":24,"t":"2026-10-16T20:00:00Z","v":1021,"vw":24.003435},{"c":24.01,"h":24.02,"l":24.01,"n":2,"o":24.02,"t":"2026-10-16T20:40:00Z","v":300,"vw":24.013333},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-16T21:50:00Z","v":200,"vw":24.02},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-10-19T13:25:00Z","v":300,"vw":24.05},{"c":23.98,"h":24.109,"l":23.98,"n":56,"o":24.04,"t":"2026-10-19T13:30:00Z","v":15864,"vw":24.037057},{"c":23.9153,"h":24.015,"l":23.9,"n":41,"o":24,"t":"2026-10-19T13:35:00Z","v":6821,"vw":23.979748},{"c":23.95,"h":23.99,"l":23.9254,"n":11,"o":23.9254,"t":"2026-10-19T13:40:00Z","v":2818,"vw":23.945054},{"c":23.94,"h":23.94,"l":23.925,"n":4,"o":23.925,"t":"2026-10-19T13:45:00Z","v":1119,"vw":23.938636},{"c":23.94,"h":23.94,"l":23.94,"n":5,"o":23.94,"t":"2026-10-19T13:50:00Z","v":125,"vw":23.94},{"c":23.8705,"h":23.9,"l":23.8705,"n":42,"o":23.9,"t":"2026-10-19T13:55:00Z","v":1853,"vw":23.889184},{"c":23.93,"h":23.935,"l":23.8705,"n":22,"o":23.8705,"t":"2026-10-19T14:00:00Z","v":2901,"vw":23.910742},{"c":23.905,"h":23.91,"l":23.88,"n":42,"o":23.91,"t":"2026-10-19T14:05:00Z","v":12270,"vw":23.888704},{"c":23.92,"h":23.92,"l":23.91,"n":13,"o":23.91,"t":"2026-10-19T14:10:00Z","v":491,"vw":23.916667},{"c":23.92,"h":23.92,"l":23.895,"n":11,"o":23.9,"t":"2026-10-19T14:15:00Z","v":1567,"vw":23.907333},{"c":23.9144,"h":23.93,"l":23.8801,"n":26,"o":23.8801,"t":"2026-10-19T14:20:00Z","v":6076,"vw":23.912805},{"c":23.92,"h":23.92,"l":23.92,"n":7,"o":23.92,"t":"2026-10-19T14:25:00Z","v":847,"vw":23.92},{"c":23.9427,"h":23.9427,"l":23.9146,"n":14,"o":23.93,"t":"2026-10-19T14:30:00Z","v":5400,"vw":23.925716},{"c":23.93,"h":23.93,"l":23.9201,"n":18,"o":23.9201,"t":"2026-10-19T14:35:00Z","v":1052,"vw":23.922008},{"c":23.93,"h":23.93,"l":23.93,"n":2,"o":23.93,"t":"2026-10-19T14:40:00Z","v":105,"vw":23.93},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-19T14:45:00Z","v":100,"vw":23.93},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-10-19T14:55:00Z","v":401,"vw":23.88},{"c":23.87,"h":23.87,"l":23.87,"n":3,"o":23.87,"t":"2026-10-19T15:00:00Z","v":300,"vw":23.87},{"c":23.88,"h":23.88,"l":23.88,"n":10,"o":23.88,"t":"2026-10-19T15:05:00Z","v":522,"vw":23.88},{"c":23.861,"h":23.87,"l":23.86,"n":6,"o":23.87,"t":"2026-10-19T15:10:00Z","v":28500,"vw":23.868676},{"c":23.87,"h":23.87,"l":23.87,"n":4,"o":23.87,"t":"2026-10-19T15:15:00Z","v":285,"vw":23.87},{"c":23.87,"h":23.87,"l":23.86,"n":4,"o":23.86,"t":"2026-10-19T15:20:00Z","v":2573,"vw":23.868373},{"c":23.88,"h":23.88,"l":23.88,"n":8,"o":23.88,"t":"2026-10-19T15:25:00Z","v":610,"vw":23.88},{"c":23.895,"h":23.895,"l":23.8601,"n":38,"o":23.8601,"t":"2026-10-19T15:30:00Z","v":1419,"vw":23.884758},{"c":23.94,"h":23.95,"l":23.9,"n":40,"o":23.9,"t":"2026-10-19T15:35:00Z","v":4335,"vw":23.906407},{"c":23.901,"h":23.901,"l":23.901,"n":2,"o":23.901,"t":"2026-10-19T15:40:00Z","v":451,"vw":23.901},{"c":23.8951,"h":23.9,"l":23.8951,"n":4,"o":23.9,"t":"2026-10-19T15:45:00Z","v":321,"vw":23.898367},{"c":23.88,"h":23.89,"l":23.88,"n":21,"o":23.89,"t":"2026-10-19T15:55:00Z","v":2060,"vw":23.881579},{"c":23.8847,"h":23.89,"l":23.87,"n":52,"o":23.88,"t":"2026-10-19T16:00:00Z","v":17642,"vw":23.873977},{"c":23.9,"h":23.9,"l":23.87,"n":13,"o":23.87,"t":"2026-10-19T16:05:00Z","v":1750,"vw":23.88353},{"c":23.9,"h":23.9,"l":23.9,"n":18,"o":23.9,"t":"2026-10-19T16:15:00Z","v":1133,"vw":23.9},{"c":23.92,"h":23.92,"l":23.89,"n":9,"o":23.89,"t":"2026-10-19T16:20:00Z","v":514,"vw":23.904},{"c":23.92,"h":23.95,"l":23.92,"n":18,"o":23.94,"t":"2026-10-19T16:25:00Z","v":1196,"vw":23.936261},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-19T16:30:00Z","v":101,"vw":23.92},{"c":23.9,"h":23.91,"l":23.9,"n":21,"o":23.905,"t":"2026-10-19T16:35:00Z","v":3957,"vw":23.905536},{"c":23.89,"h":23.89,"l":23.89,"n":5,"o":23.89,"t":"2026-10-19T16:40:00Z","v":118,"vw":23.89},{"c":23.89,"h":23.89,"l":23.88,"n":29,"o":23.89,"t":"2026-10-19T16:45:00Z","v":10675,"vw":23.886184},{"c":23.9099,"h":23.9099,"l":23.8989,"n":39,"o":23.8996,"t":"2026-10-19T16:50:00Z","v":9187,"vw":23.899821},{"c":23.91,"h":23.91,"l":23.91,"n":6,"o":23.91,"t":"2026-10-19T16:55:00Z","v":3534,"vw":23.91},{"c":23.91,"h":23.91,"l":23.91,"n":7,"o":23.91,"t":"2026-10-19T17:00:00Z","v":366,"vw":23.91},{"c":23.9096,"h":23.9096,"l":23.9096,"n":5,"o":23.9096,"t":"2026-10-19T17:10:00Z","v":208,"vw":23.9096},{"c":23.885,"h":23.885,"l":23.885,"n":4,"o":23.885,"t":"2026-10-19T17:20:00Z","v":455,"vw":23.885},{"c":23.88,"h":23.88,"l":23.8754,"n":3,"o":23.8754,"t":"2026-10-19T17:25:00Z","v":1124,"vw":23.879582},{"c":23.86,"h":23.86,"l":23.86,"n":6,"o":23.86,"t":"2026-10-19T17:35:00Z","v":294,"vw":23.86},{"c":23.88,"h":23.88,"l":23.87,"n":9,"o":23.87,"t":"2026-10-19T17:40:00Z","v":594,"vw":23.874},{"c":23.89,"h":23.89,"l":23.89,"n":3,"o":23.89,"t":"2026-10-19T17:45:00Z","v":260,"vw":23.89},{"c":23.875,"h":23.88,"l":23.86,"n":9,"o":23.88,"t":"2026-10-19T17:50:00Z","v":1809,"vw":23.878472},{"c":23.8709,"h":23.875,"l":23.86,"n":8,"o":23.86,"t":"2026-10-19T18:05:00Z","v":524,"vw":23.870225},{"c":23.88,"h":23.88,"l":23.87,"n":13,"o":23.87,"t":"2026-10-19T18:10:00Z","v":1739,"vw":23.872341},{"c":23.875,"h":23.875,"l":23.875,"n":1,"o":23.875,"t":"2026-10-19T18:15:00Z","v":119,"vw":23.875},{"c":23.88,"h":23.8851,"l":23.88,"n":8,"o":23.8851,"t":"2026-10-19T18:30:00Z","v":507,"vw":23.881034},{"c":23.885,"h":23.8851,"l":23.881,"n":11,"o":23.885,"t":"2026-10-19T18:40:00Z","v":1397,"vw":23.882098},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-19T18:45:00Z","v":116,"vw":23.88},{"c":23.8801,"h":23.89,"l":23.8801,"n":12,"o":23.89,"t":"2026-10-19T18:50:00Z","v":1565,"vw":23.886316},{"c":23.895,"h":23.895,"l":23.895,"n":2,"o":23.895,"t":"2026-10-19T18:55:00Z","v":270,"vw":23.895},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-19T19:00:00Z","v":100,"vw":23.9},{"c":23.88,"h":23.9,"l":23.88,"n":5,"o":23.9,"t":"2026-10-19T19:10:00Z","v":10030,"vw":23.898451},{"c":23.895,"h":23.895,"l":23.88,"n":15,"o":23.89,"t":"2026-10-19T19:15:00Z","v":1954,"vw":23.891015},{"c":23.885,"h":23.89,"l":23.885,"n":9,"o":23.89,"t":"2026-10-19T19:20:00Z","v":1039,"vw":23.8875},{"c":23.89,"h":23.89,"l":23.89,"n":12,"o":23.89,"t":"2026-10-19T19:25:00Z","v":1067,"vw":23.89},{"c":23.89,"h":23.89,"l":23.89,"n":2,"o":23.89,"t":"2026-10-19T19:30:00Z","v":201,"vw":23.89},{"c":23.89,"h":23.89,"l":23.89,"n":2,"o":23.89,"t":"2026-10-19T19:35:00Z","v":160,"vw":23.89},{"c":23.8801,"h":23.8801,"l":23.8801,"n":2,"o":23.8801,"t":"2026-10-19T19:40:00Z","v":106,"vw":23.8801},{"c":23.89,"h":23.8922,"l":23.88,"n":12,"o":23.89,"t":"2026-10-19T19:45:00Z","v":2199,"vw":23.888879},{"c":23.8801,"h":23.9,"l":23.8801,"n":9,"o":23.89,"t":"2026-10-19T19:50:00Z","v":1663,"vw":23.889994},{"c":23.89,"h":23.89,"l":23.88,"n":42,"o":23.8801,"t":"2026-10-19T19:55:00Z","v":2749,"vw":23.883651},{"c":23.88,"h":23.88,"l":23.88,"n":6,"o":23.88,"t":"2026-10-19T20:00:00Z","v":670,"vw":23.88},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-19T22:35:00Z","v":100,"vw":23.87},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-20T11:55:00Z","v":100,"vw":24.13},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-20T13:00:00Z","v":500,"vw":24.12},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-20T13:05:00Z","v":4950,"vw":24.14},{"c":24,"h":24.01,"l":23.98,"n":27,"o":24.01,"t":"2026-10-20T13:30:00Z","v":3054,"vw":24.002849},{"c":23.94,"h":23.945,"l":23.94,"n":6,"o":23.945,"t":"2026-10-20T13:35:00Z","v":749,"vw":23.942005},{"c":23.9796,"h":23.98,"l":23.97,"n":5,"o":23.98,"t":"2026-10-20T13:40:00Z","v":1001,"vw":23.97776},{"c":23.945,"h":23.97,"l":23.945,"n":19,"o":23.96,"t":"2026-10-20T13:45:00Z","v":4062,"vw":23.958319},{"c":23.92,"h":23.94,"l":23.92,"n":5,"o":23.94,"t":"2026-10-20T13:50:00Z","v":870,"vw":23.936337},{"c":23.91,"h":23.91,"l":23.9,"n":7,"o":23.9,"t":"2026-10-20T13:55:00Z","v":269,"vw":23.905},{"c":23.88,"h":23.88,"l":23.88,"n":3,"o":23.88,"t":"2026-10-20T14:00:00Z","v":210,"vw":23.88},{"c":23.885,"h":23.885,"l":23.885,"n":2,"o":23.885,"t":"2026-10-20T14:05:00Z","v":1066,"vw":23.885},{"c":23.88,"h":23.88,"l":23.85,"n":24,"o":23.88,"t":"2026-10-20T14:10:00Z","v":2035,"vw":23.870712},{"c":23.8,"h":23.87,"l":23.79,"n":60,"o":23.87,"t":"2026-10-20T14:20:00Z","v":11731,"vw":23.814787},{"c":23.81,"h":23.81,"l":23.79,"n":28,"o":23.8,"t":"2026-10-20T14:25:00Z","v":3208,"vw":23.79997},{"c":23.82,"h":23.82,"l":23.81,"n":12,"o":23.81,"t":"2026-10-20T14:30:00Z","v":1958,"vw":23.811291},{"c":23.76,"h":23.795,"l":23.76,"n":11,"o":23.79,"t":"2026-10-20T14:35:00Z","v":910,"vw":23.773571},{"c":23.76,"h":23.775,"l":23.76,"n":5,"o":23.775,"t":"2026-10-20T14:40:00Z","v":766,"vw":23.7625},{"c":23.78,"h":23.78,"l":23.77,"n":8,"o":23.77,"t":"2026-10-20T14:45:00Z","v":703,"vw":23.776107},{"c":23.77,"h":23.79,"l":23.76,"n":22,"o":23.79,"t":"2026-10-20T14:50:00Z","v":6912,"vw":23.770196},{"c":23.71,"h":23.7799,"l":23.71,"n":40,"o":23.7799,"t":"2026-10-20T14:55:00Z","v":6065,"vw":23.741177},{"c":23.71,"h":23.71,"l":23.7,"n":20,"o":23.7,"t":"2026-10-20T15:00:00Z","v":1127,"vw":23.705},{"c":23.7,"h":23.71,"l":23.7,"n":17,"o":23.71,"t":"2026-10-20T15:05:00Z","v":2019,"vw":23.70421},{"c":23.7,"h":23.71,"l":23.68,"n":22,"o":23.68,"t":"2026-10-20T15:10:00Z","v":4495,"vw":23.686247},{"c":23.68,"h":23.68,"l":23.68,"n":13,"o":23.68,"t":"2026-10-20T15:15:00Z","v":730,"vw":23.68},{"c":23.67,"h":23.6992,"l":23.66,"n":36,"o":23.67,"t":"2026-10-20T15:20:00Z","v":3743,"vw":23.672322},{"c":23.665,"h":23.67,"l":23.66,"n":12,"o":23.67,"t":"2026-10-20T15:25:00Z","v":1292,"vw":23.664996},{"c":23.6,"h":23.6508,"l":23.59,"n":59,"o":23.65,"t":"2026-10-20T15:30:00Z","v":15185,"vw":23.632835},{"c":23.5753,"h":23.61,"l":23.55,"n":48,"o":23.61,"t":"2026-10-20T15:35:00Z","v":3606,"vw":23.583975},{"c":23.57,"h":23.585,"l":23.56,"n":34,"o":23.575,"t":"2026-10-20T15:40:00Z","v":3022,"vw":23.57746},{"c":23.585,"h":23.585,"l":23.56,"n":32,"o":23.5678,"t":"2026-10-20T15:45:00Z","v":10384,"vw":23.566836},{"c":23.56,"h":23.575,"l":23.56,"n":15,"o":23.575,"t":"2026-10-20T15:50:00Z","v":1424,"vw":23.572074},{"c":23.579,"h":23.579,"l":23.5629,"n":12,"o":23.57,"t":"2026-10-20T15:55:00Z","v":2119,"vw":23.568696},{"c":23.57,"h":23.57,"l":23.57,"n":9,"o":23.57,"t":"2026-10-20T16:00:00Z","v":685,"vw":23.57},{"c":23.56,"h":23.57,"l":23.56,"n":41,"o":23.57,"t":"2026-10-20T16:05:00Z","v":3422,"vw":23.560702},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-20T16:10:00Z","v":200,"vw":23.57},{"c":23.5697,"h":23.57,"l":23.55,"n":45,"o":23.57,"t":"2026-10-20T16:15:00Z","v":4804,"vw":23.567155},{"c":23.6099,"h":23.6099,"l":23.57,"n":16,"o":23.5798,"t":"2026-10-20T16:20:00Z","v":2879,"vw":23.577453},{"c":23.61,"h":23.61,"l":23.59,"n":15,"o":23.5927,"t":"2026-10-20T16:30:00Z","v":7411,"vw":23.598766},{"c":23.6,"h":23.62,"l":23.5827,"n":10,"o":23.61,"t":"2026-10-20T16:35:00Z","v":5579,"vw":23.601921},{"c":23.57,"h":23.58,"l":23.57,"n":23,"o":23.58,"t":"2026-10-20T16:40:00Z","v":4131,"vw":23.570805},{"c":23.53,"h":23.58,"l":23.53,"n":49,"o":23.58,"t":"2026-10-20T16:45:00Z","v":9763,"vw":23.566427},{"c":23.53,"h":23.54,"l":23.53,"n":22,"o":23.54,"t":"2026-10-20T16:50:00Z","v":2509,"vw":23.538712},{"c":23.53,"h":23.53,"l":23.53,"n":6,"o":23.53,"t":"2026-10-20T16:55:00Z","v":385,"vw":23.53},{"c":23.55,"h":23.55,"l":23.52,"n":36,"o":23.538,"t":"2026-10-20T17:00:00Z","v":23753,"vw":23.531029},{"c":23.5698,"h":23.57,"l":23.54,"n":51,"o":23.551,"t":"2026-10-20T17:05:00Z","v":16562,"vw":23.552965},{"c":23.57,"h":23.57,"l":23.56,"n":6,"o":23.56,"t":"2026-10-20T17:10:00Z","v":476,"vw":23.562267},{"c":23.56,"h":23.5799,"l":23.553,"n":14,"o":23.553,"t":"2026-10-20T17:15:00Z","v":1036,"vw":23.563197},{"c":23.55,"h":23.55,"l":23.55,"n":4,"o":23.55,"t":"2026-10-20T17:20:00Z","v":330,"vw":23.55},{"c":23.55,"h":23.55,"l":23.55,"n":9,"o":23.55,"t":"2026-10-20T17:25:00Z","v":3353,"vw":23.55},{"c":23.5386,"h":23.5386,"l":23.5386,"n":4,"o":23.5386,"t":"2026-10-20T17:30:00Z","v":282,"vw":23.5386},{"c":23.54,"h":23.54,"l":23.54,"n":5,"o":23.54,"t":"2026-10-20T17:35:00Z","v":425,"vw":23.54},{"c":23.55,"h":23.55,"l":23.55,"n":5,"o":23.55,"t":"2026-10-20T17:40:00Z","v":120,"vw":23.55},{"c":23.545,"h":23.55,"l":23.54,"n":36,"o":23.55,"t":"2026-10-20T17:45:00Z","v":5631,"vw":23.543273},{"c":23.55,"h":23.55,"l":23.5495,"n":13,"o":23.5495,"t":"2026-10-20T17:50:00Z","v":497,"vw":23.54971},{"c":23.55,"h":23.5691,"l":23.55,"n":25,"o":23.55,"t":"2026-10-20T17:55:00Z","v":1906,"vw":23.557337},{"c":23.55,"h":23.55,"l":23.55,"n":4,"o":23.55,"t":"2026-10-20T18:00:00Z","v":476,"vw":23.55},{"c":23.5541,"h":23.5541,"l":23.5541,"n":3,"o":23.5541,"t":"2026-10-20T18:05:00Z","v":274,"vw":23.5541},{"c":23.55,"h":23.55,"l":23.5421,"n":13,"o":23.55,"t":"2026-10-20T18:10:00Z","v":2166,"vw":23.549048},{"c":23.55,"h":23.55,"l":23.55,"n":5,"o":23.55,"t":"2026-10-20T18:15:00Z","v":342,"vw":23.55},{"c":23.54,"h":23.55,"l":23.54,"n":12,"o":23.55,"t":"2026-10-20T18:20:00Z","v":2300,"vw":23.549524},{"c":23.5361,"h":23.5361,"l":23.5361,"n":4,"o":23.5361,"t":"2026-10-20T18:25:00Z","v":316,"vw":23.5361},{"c":23.5399,"h":23.54,"l":23.5399,"n":10,"o":23.54,"t":"2026-10-20T18:30:00Z","v":1172,"vw":23.53996},{"c":23.54,"h":23.54,"l":23.535,"n":14,"o":23.535,"t":"2026-10-20T18:35:00Z","v":448,"vw":23.536529},{"c":23.54,"h":23.54,"l":23.54,"n":9,"o":23.54,"t":"2026-10-20T18:40:00Z","v":2001,"vw":23.54},{"c":23.53,"h":23.54,"l":23.53,"n":16,"o":23.5348,"t":"2026-10-20T18:45:00Z","v":1483,"vw":23.535537},{"c":23.53,"h":23.54,"l":23.53,"n":12,"o":23.5301,"t":"2026-10-20T18:50:00Z","v":2235,"vw":23.533717},{"c":23.54,"h":23.54,"l":23.53,"n":21,"o":23.54,"t":"2026-10-20T18:55:00Z","v":1156,"vw":23.537655},{"c":23.54,"h":23.54,"l":23.535,"n":12,"o":23.54,"t":"2026-10-20T19:00:00Z","v":839,"vw":23.539259},{"c":23.5465,"h":23.5499,"l":23.54,"n":9,"o":23.54,"t":"2026-10-20T19:05:00Z","v":562,"vw":23.546397},{"c":23.54,"h":23.54,"l":23.53,"n":18,"o":23.54,"t":"2026-10-20T19:10:00Z","v":3844,"vw":23.538698},{"c":23.54,"h":23.54,"l":23.53,"n":36,"o":23.53,"t":"2026-10-20T19:15:00Z","v":14802,"vw":23.531382},{"c":23.54,"h":23.55,"l":23.535,"n":45,"o":23.535,"t":"2026-10-20T19:20:00Z","v":26442,"vw":23.538256},{"c":23.55,"h":23.55,"l":23.55,"n":24,"o":23.55,"t":"2026-10-20T19:25:00Z","v":1219,"vw":23.55},{"c":23.545,"h":23.55,"l":23.545,"n":10,"o":23.545,"t":"2026-10-20T19:30:00Z","v":3684,"vw":23.546198},{"c":23.535,"h":23.545,"l":23.53,"n":18,"o":23.545,"t":"2026-10-20T19:35:00Z","v":5936,"vw":23.535892},{"c":23.55,"h":23.55,"l":23.53,"n":35,"o":23.53,"t":"2026-10-20T19:40:00Z","v":6873,"vw":23.537655},{"c":23.54,"h":23.54,"l":23.53,"n":36,"o":23.54,"t":"2026-10-20T19:45:00Z","v":7386,"vw":23.535043},{"c":23.54,"h":23.54,"l":23.53,"n":27,"o":23.535,"t":"2026-10-20T19:50:00Z","v":1894,"vw":23.535},{"c":23.55,"h":23.55,"l":23.53,"n":35,"o":23.54,"t":"2026-10-20T19:55:00Z","v":3179,"vw":23.537404},{"c":23.54,"h":23.55,"l":23.54,"n":5,"o":23.55,"t":"2026-10-20T20:00:00Z","v":443,"vw":23.547727},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-20T20:20:00Z","v":150,"vw":23.7},{"c":23.5859,"h":23.5859,"l":23.5859,"n":1,"o":23.5859,"t":"2026-10-20T20:45:00Z","v":550,"vw":23.5859},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-20T21:30:00Z","v":350,"vw":23.53},{"c":24,"h":24,"l":23.5146,"n":2,"o":23.5146,"t":"2026-10-20T22:05:00Z","v":200,"vw":23.7573},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-20T22:15:00Z","v":100,"vw":23.9},{"c":23.48,"h":23.51,"l":23.48,"n":13,"o":23.51,"t":"2026-10-21T08:00:00Z","v":729,"vw":23.501429},{"c":23.5,"h":23.5,"l":23.5,"n":10,"o":23.5,"t":"2026-10-21T11:00:00Z","v":233,"vw":23.5},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-21T11:10:00Z","v":100,"vw":23.43},{"c":23.43,"h":23.43,"l":23.43,"n":4,"o":23.43,"t":"2026-10-21T11:20:00Z","v":231,"vw":23.43},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-21T11:30:00Z","v":110,"vw":23.4},{"c":23.47,"h":23.47,"l":23.46,"n":4,"o":23.46,"t":"2026-10-21T12:00:00Z","v":450,"vw":23.462222},{"c":23.34,"h":23.34,"l":23.34,"n":3,"o":23.34,"t":"2026-10-21T12:20:00Z","v":375,"vw":23.34},{"c":23.34,"h":23.34,"l":23.34,"n":4,"o":23.34,"t":"2026-10-21T12:30:00Z","v":273,"vw":23.34},{"c":23.3,"h":23.32,"l":23.25,"n":30,"o":23.32,"t":"2026-10-21T12:35:00Z","v":6087,"vw":23.294159},{"c":23.41,"h":23.41,"l":23.28,"n":3,"o":23.41,"t":"2026-10-21T12:50:00Z","v":300,"vw":23.366667},{"c":23.27,"h":23.37,"l":23.27,"n":4,"o":23.37,"t":"2026-10-21T12:55:00Z","v":304,"vw":23.323333},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-10-21T13:00:00Z","v":300,"vw":23.27},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-10-21T13:20:00Z","v":214,"vw":23.27},{"c":23.21,"h":23.2672,"l":23.21,"n":14,"o":23.2672,"t":"2026-10-21T13:25:00Z","v":2436,"vw":23.254239},{"c":23.03,"h":23.18,"l":23.03,"n":291,"o":23.18,"t":"2026-10-21T13:30:00Z","v":68974,"vw":23.127078},{"c":22.9617,"h":23.04,"l":22.96,"n":199,"o":23.04,"t":"2026-10-21T13:35:00Z","v":62782,"vw":22.991443},{"c":22.92,"h":22.9689,"l":22.92,"n":114,"o":22.95,"t":"2026-10-21T13:40:00Z","v":14118,"vw":22.941245},{"c":22.88,"h":22.925,"l":22.87,"n":123,"o":22.92,"t":"2026-10-21T13:45:00Z","v":11125,"vw":22.896853},{"c":22.9,"h":22.91,"l":22.8762,"n":112,"o":22.8762,"t":"2026-10-21T13:50:00Z","v":15663,"vw":22.896907},{"c":22.92,"h":22.9392,"l":22.9,"n":107,"o":22.9151,"t":"2026-10-21T13:55:00Z","v":17849,"vw":22.925659},{"c":22.94,"h":22.94,"l":22.905,"n":69,"o":22.92,"t":"2026-10-21T14:00:00Z","v":35008,"vw":22.928207},{"c":23.02,"h":23.03,"l":22.95,"n":85,"o":22.95,"t":"2026-10-21T14:05:00Z","v":10985,"vw":23.009869},{"c":23.035,"h":23.05,"l":23.01,"n":231,"o":23.0276,"t":"2026-10-21T14:10:00Z","v":76101,"vw":23.034959},{"c":23.03,"h":23.07,"l":23.01,"n":231,"o":23.04,"t":"2026-10-21T14:15:00Z","v":51371,"vw":23.045103},{"c":22.9672,"h":23.04,"l":22.96,"n":91,"o":23.04,"t":"2026-10-21T14:20:00Z","v":16949,"vw":22.999403},{"c":22.92,"h":22.98,"l":22.9,"n":81,"o":22.97,"t":"2026-10-21T14:25:00Z","v":17828,"vw":22.945561},{"c":22.91,"h":22.94,"l":22.9,"n":105,"o":22.93,"t":"2026-10-21T14:30:00Z","v":25498,"vw":22.923218},{"c":22.91,"h":22.9255,"l":22.9084,"n":69,"o":22.92,"t":"2026-10-21T14:35:00Z","v":15249,"vw":22.916939},{"c":22.92,"h":22.93,"l":22.89,"n":63,"o":22.91,"t":"2026-10-21T14:40:00Z","v":14596,"vw":22.912386},{"c":22.93,"h":22.93,"l":22.9101,"n":31,"o":22.92,"t":"2026-10-21T14:45:00Z","v":5286,"vw":22.920502},{"c":22.96,"h":22.96,"l":22.925,"n":41,"o":22.93,"t":"2026-10-21T14:50:00Z","v":9017,"vw":22.949764},{"c":22.9501,"h":22.9728,"l":22.9501,"n":23,"o":22.96,"t":"2026-10-21T14:55:00Z","v":3802,"vw":22.959125},{"c":23.015,"h":23.02,"l":22.98,"n":48,"o":22.98,"t":"2026-10-21T15:00:00Z","v":29167,"vw":23.008292},{"c":23.08,"h":23.08,"l":23.015,"n":55,"o":23.02,"t":"2026-10-21T15:05:00Z","v":21544,"vw":23.032826},{"c":23.09,"h":23.1,"l":23.07,"n":27,"o":23.09,"t":"2026-10-21T15:10:00Z","v":6262,"vw":23.083585},{"c":23.14,"h":23.14,"l":23.11,"n":32,"o":23.11,"t":"2026-10-21T15:15:00Z","v":9429,"vw":23.136933},{"c":23.135,"h":23.1599,"l":23.09,"n":31,"o":23.14,"t":"2026-10-21T15:20:00Z","v":16554,"vw":23.132763},{"c":23.1,"h":23.16,"l":23.07,"n":51,"o":23.16,"t":"2026-10-21T15:25:00Z","v":6389,"vw":23.119758},{"c":23.07,"h":23.0951,"l":23.0201,"n":48,"o":23.0951,"t":"2026-10-21T15:30:00Z","v":8123,"vw":23.05573},{"c":23.0672,"h":23.08,"l":23.06,"n":36,"o":23.07,"t":"2026-10-21T15:35:00Z","v":11635,"vw":23.071221},{"c":23.07,"h":23.1,"l":23.06,"n":17,"o":23.06,"t":"2026-10-21T15:40:00Z","v":3242,"vw":23.078459},{"c":23.05,"h":23.05,"l":23.0205,"n":39,"o":23.05,"t":"2026-10-21T15:45:00Z","v":6174,"vw":23.038671},{"c":23.06,"h":23.06,"l":23.0459,"n":33,"o":23.0459,"t":"2026-10-21T15:50:00Z","v":5820,"vw":23.052727},{"c":23.0672,"h":23.07,"l":23.0501,"n":29,"o":23.06,"t":"2026-10-21T15:55:00Z","v":9952,"vw":23.058472},{"c":23.0288,"h":23.055,"l":23.02,"n":38,"o":23.055,"t":"2026-10-21T16:00:00Z","v":7730,"vw":23.029133},{"c":23.015,"h":23.02,"l":23.0002,"n":41,"o":23.02,"t":"2026-10-21T16:05:00Z","v":7027,"vw":23.011241},{"c":23.02,"h":23.025,"l":23,"n":29,"o":23.015,"t":"2026-10-21T16:10:00Z","v":6806,"vw":23.013176},{"c":23.0399,"h":23.0399,"l":23.015,"n":18,"o":23.015,"t":"2026-10-21T16:15:00Z","v":1029,"vw":23.02369},{"c":23.045,"h":23.05,"l":23.02,"n":27,"o":23.02,"t":"2026-10-21T16:20:00Z","v":20685,"vw":23.044512},{"c":23.05,"h":23.05,"l":23.0339,"n":32,"o":23.035,"t":"2026-10-21T16:25:00Z","v":4306,"vw":23.042266},{"c":23.055,"h":23.07,"l":23.055,"n":12,"o":23.06,"t":"2026-10-21T16:30:00Z","v":3712,"vw":23.061131},{"c":23.06,"h":23.07,"l":23.055,"n":20,"o":23.055,"t":"2026-10-21T16:35:00Z","v":4087,"vw":23.058703},{"c":23.08,"h":23.1,"l":23.07,"n":10,"o":23.1,"t":"2026-10-21T16:40:00Z","v":827,"vw":23.082308},{"c":23.075,"h":23.09,"l":23.07,"n":22,"o":23.08,"t":"2026-10-21T16:45:00Z","v":2045,"vw":23.080251},{"c":23.0795,"h":23.1,"l":23.0795,"n":12,"o":23.09,"t":"2026-10-21T16:50:00Z","v":2714,"vw":23.085748},{"c":23.06,"h":23.07,"l":23.06,"n":17,"o":23.07,"t":"2026-10-21T16:55:00Z","v":2344,"vw":23.067284},{"c":23.06,"h":23.06,"l":23.045,"n":7,"o":23.045,"t":"2026-10-21T17:00:00Z","v":1595,"vw":23.050666},{"c":23.11,"h":23.11,"l":23.07,"n":7,"o":23.07,"t":"2026-10-21T17:05:00Z","v":653,"vw":23.085},{"c":23.09,"h":23.09,"l":23.0801,"n":5,"o":23.0801,"t":"2026-10-21T17:10:00Z","v":683,"vw":23.08175},{"c":23.08,"h":23.1,"l":23.07,"n":17,"o":23.085,"t":"2026-10-21T17:15:00Z","v":2232,"vw":23.085274},{"c":23.0501,"h":23.0501,"l":23.0501,"n":2,"o":23.0501,"t":"2026-10-21T17:20:00Z","v":110,"vw":23.0501},{"c":23.09,"h":23.09,"l":23.0609,"n":12,"o":23.0624,"t":"2026-10-21T17:25:00Z","v":8152,"vw":23.072415},{"c":23.0799,"h":23.08,"l":23.065,"n":9,"o":23.08,"t":"2026-10-21T17:30:00Z","v":1708,"vw":23.07506},{"c":23.085,"h":23.085,"l":23.08,"n":2,"o":23.08,"t":"2026-10-21T17:35:00Z","v":600,"vw":23.084167},{"c":23.085,"h":23.085,"l":23.085,"n":3,"o":23.085,"t":"2026-10-21T17:40:00Z","v":1051,"vw":23.085},{"c":23.0899,"h":23.09,"l":23.0768,"n":6,"o":23.09,"t":"2026-10-21T17:45:00Z","v":615,"vw":23.086719},{"c":23.065,"h":23.07,"l":23.0615,"n":17,"o":23.0615,"t":"2026-10-21T17:50:00Z","v":704,"vw":23.065927},{"c":23.08,"h":23.08,"l":23.065,"n":36,"o":23.07,"t":"2026-10-21T17:55:00Z","v":9327,"vw":23.070553},{"c":23.0899,"h":23.09,"l":23.07,"n":17,"o":23.07,"t":"2026-10-21T18:00:00Z","v":3047,"vw":23.07446},{"c":23.1,"h":23.1,"l":23.09,"n":13,"o":23.09,"t":"2026-10-21T18:05:00Z","v":561,"vw":23.095},{"c":23.09,"h":23.1,"l":23.09,"n":6,"o":23.1,"t":"2026-10-21T18:10:00Z","v":721,"vw":23.094729},{"c":23.075,"h":23.1,"l":23.07,"n":23,"o":23.075,"t":"2026-10-21T18:15:00Z","v":4812,"vw":23.081089},{"c":23.07,"h":23.07,"l":23.065,"n":15,"o":23.07,"t":"2026-10-21T18:20:00Z","v":6616,"vw":23.065615},{"c":23.065,"h":23.065,"l":23.0625,"n":13,"o":23.0642,"t":"2026-10-21T18:25:00Z","v":7105,"vw":23.064918},{"c":23.065,"h":23.07,"l":23.06,"n":25,"o":23.06,"t":"2026-10-21T18:30:00Z","v":3701,"vw":23.062436},{"c":23.07,"h":23.07,"l":23.06,"n":31,"o":23.07,"t":"2026-10-21T18:35:00Z","v":2643,"vw":23.066481},{"c":23.0751,"h":23.0795,"l":23.075,"n":11,"o":23.075,"t":"2026-10-21T18:40:00Z","v":738,"vw":23.075757},{"c":23.07,"h":23.0795,"l":23.0601,"n":10,"o":23.075,"t":"2026-10-21T18:45:00Z","v":1637,"vw":23.065333},{"c":23.08,"h":23.0801,"l":23.0742,"n":61,"o":23.08,"t":"2026-10-21T18:50:00Z","v":18232,"vw":23.079924},{"c":23.08,"h":23.08,"l":23.08,"n":12,"o":23.08,"t":"2026-10-21T18:55:00Z","v":2423,"vw":23.08},{"c":23.08,"h":23.08,"l":23.08,"n":11,"o":23.08,"t":"2026-10-21T19:00:00Z","v":1243,"vw":23.08},{"c":23.08,"h":23.0801,"l":23.07,"n":52,"o":23.08,"t":"2026-10-21T19:05:00Z","v":8640,"vw":23.077944},{"c":23.075,"h":23.075,"l":23.075,"n":9,"o":23.075,"t":"2026-10-21T19:10:00Z","v":803,"vw":23.075},{"c":23.075,"h":23.075,"l":23.075,"n":11,"o":23.075,"t":"2026-10-21T19:15:00Z","v":853,"vw":23.075},{"c":23.08,"h":23.08,"l":23.08,"n":10,"o":23.08,"t":"2026-10-21T19:20:00Z","v":1006,"vw":23.08},{"c":23.08,"h":23.09,"l":23.075,"n":43,"o":23.08,"t":"2026-10-21T19:25:00Z","v":4134,"vw":23.08073},{"c":23.07,"h":23.08,"l":23.07,"n":16,"o":23.075,"t":"2026-10-21T19:30:00Z","v":2093,"vw":23.075263},{"c":23.0602,"h":23.08,"l":23.0602,"n":42,"o":23.08,"t":"2026-10-21T19:35:00Z","v":15291,"vw":23.067633},{"c":23.08,"h":23.08,"l":23.065,"n":58,"o":23.07,"t":"2026-10-21T19:40:00Z","v":9076,"vw":23.078094},{"c":23.0603,"h":23.085,"l":23.06,"n":70,"o":23.075,"t":"2026-10-21T19:45:00Z","v":11594,"vw":23.076979},{"c":23.06,"h":23.08,"l":23.06,"n":37,"o":23.08,"t":"2026-10-21T19:50:00Z","v":8380,"vw":23.06804},{"c":23.07,"h":23.09,"l":23.0601,"n":132,"o":23.07,"t":"2026-10-21T19:55:00Z","v":20709,"vw":23.077456},{"c":23.09,"h":23.09,"l":23.09,"n":4,"o":23.09,"t":"2026-10-21T20:00:00Z","v":4682,"vw":23.09},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-21T20:15:00Z","v":100,"vw":23.09},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-21T21:35:00Z","v":200,"vw":23.09},{"c":23.043,"h":23.05,"l":23.0374,"n":5,"o":23.05,"t":"2026-10-21T23:25:00Z","v":830,"vw":23.0458},{"c":23.0387,"h":23.05,"l":23.0387,"n":2,"o":23.05,"t":"2026-10-21T23:35:00Z","v":400,"vw":23.04435},{"c":23.1,"h":23.1,"l":23.1,"n":7,"o":23.1,"t":"2026-10-22T08:00:00Z","v":848,"vw":23.1},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-22T10:40:00Z","v":200,"vw":23.08},{"c":23.08,"h":23.08,"l":23.05,"n":3,"o":23.05,"t":"2026-10-22T11:05:00Z","v":340,"vw":23.063136},{"c":23.02,"h":23.08,"l":23.02,"n":14,"o":23.07,"t":"2026-10-22T11:10:00Z","v":8013,"vw":23.048202},{"c":23.0873,"h":23.0873,"l":23.0873,"n":1,"o":23.0873,"t":"2026-10-22T12:05:00Z","v":500,"vw":23.0873},{"c":23.06,"h":23.0793,"l":23.06,"n":2,"o":23.0793,"t":"2026-10-22T12:10:00Z","v":1100,"vw":23.061755},{"c":23.04,"h":23.06,"l":23.04,"n":4,"o":23.06,"t":"2026-10-22T12:35:00Z","v":2105,"vw":23.045714},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-22T12:40:00Z","v":1000,"vw":23.03},{"c":23.03,"h":23.09,"l":23.02,"n":5,"o":23.07,"t":"2026-10-22T13:25:00Z","v":1277,"vw":23.052172},{"c":23.025,"h":23.069,"l":22.98,"n":57,"o":23,"t":"2026-10-22T13:30:00Z","v":6860,"vw":23.01168},{"c":23.08,"h":23.08,"l":23.03,"n":24,"o":23.03,"t":"2026-10-22T13:35:00Z","v":1638,"vw":23.038277},{"c":23.053,"h":23.053,"l":23.02,"n":21,"o":23.04,"t":"2026-10-22T13:40:00Z","v":3458,"vw":23.039172},{"c":23,"h":23.03,"l":22.99,"n":27,"o":23.005,"t":"2026-10-22T13:45:00Z","v":8269,"vw":23.004896},{"c":22.99,"h":23.03,"l":22.98,"n":24,"o":22.99,"t":"2026-10-22T13:50:00Z","v":2907,"vw":22.995412},{"c":22.9303,"h":23.03,"l":22.93,"n":46,"o":23.03,"t":"2026-10-22T13:55:00Z","v":18095,"vw":22.957518},{"c":22.93,"h":22.9544,"l":22.91,"n":75,"o":22.93,"t":"2026-10-22T14:00:00Z","v":25317,"vw":22.92373},{"c":22.93,"h":22.94,"l":22.9,"n":32,"o":22.92,"t":"2026-10-22T14:05:00Z","v":7176,"vw":22.924234},{"c":22.925,"h":22.925,"l":22.92,"n":8,"o":22.92,"t":"2026-10-22T14:10:00Z","v":679,"vw":22.921},{"c":22.93,"h":22.9568,"l":22.92,"n":28,"o":22.92,"t":"2026-10-22T14:15:00Z","v":2917,"vw":22.937718},{"c":22.92,"h":22.97,"l":22.92,"n":21,"o":22.93,"t":"2026-10-22T14:20:00Z","v":3236,"vw":22.931311},{"c":22.91,"h":22.925,"l":22.88,"n":83,"o":22.925,"t":"2026-10-22T14:25:00Z","v":6707,"vw":22.906598},{"c":22.875,"h":22.9101,"l":22.87,"n":16,"o":22.9101,"t":"2026-10-22T14:30:00Z","v":2570,"vw":22.884022},{"c":22.85,"h":22.8728,"l":22.85,"n":55,"o":22.87,"t":"2026-10-22T14:35:00Z","v":7332,"vw":22.858283},{"c":22.87,"h":22.87,"l":22.8479,"n":26,"o":22.85,"t":"2026-10-22T14:40:00Z","v":2022,"vw":22.860502},{"c":22.8,"h":22.86,"l":22.8,"n":50,"o":22.86,"t":"2026-10-22T14:45:00Z","v":4350,"vw":22.814114},{"c":22.8,"h":22.825,"l":22.78,"n":49,"o":22.8,"t":"2026-10-22T14:50:00Z","v":7529,"vw":22.809207},{"c":22.795,"h":22.805,"l":22.79,"n":30,"o":22.8,"t":"2026-10-22T14:55:00Z","v":4177,"vw":22.799677},{"c":22.8001,"h":22.81,"l":22.8,"n":27,"o":22.8,"t":"2026-10-22T15:00:00Z","v":2046,"vw":22.808355},{"c":22.78,"h":22.82,"l":22.78,"n":11,"o":22.82,"t":"2026-10-22T15:05:00Z","v":1568,"vw":22.807801},{"c":22.79,"h":22.8,"l":22.76,"n":37,"o":22.8,"t":"2026-10-22T15:10:00Z","v":26754,"vw":22.773703},{"c":22.84,"h":22.84,"l":22.79,"n":15,"o":22.795,"t":"2026-10-22T15:15:00Z","v":3166,"vw":22.803813},{"c":22.92,"h":22.94,"l":22.88,"n":33,"o":22.88,"t":"2026-10-22T15:20:00Z","v":8489,"vw":22.921577},{"c":22.94,"h":22.94,"l":22.92,"n":8,"o":22.92,"t":"2026-10-22T15:25:00Z","v":478,"vw":22.93},{"c":22.95,"h":22.95,"l":22.92,"n":6,"o":22.92,"t":"2026-10-22T15:30:00Z","v":1138,"vw":22.922727},{"c":22.9551,"h":22.98,"l":22.93,"n":13,"o":22.95,"t":"2026-10-22T15:35:00Z","v":3670,"vw":22.950921},{"c":22.91,"h":22.94,"l":22.895,"n":114,"o":22.93,"t":"2026-10-22T15:40:00Z","v":25332,"vw":22.921705},{"c":22.92,"h":22.93,"l":22.902,"n":15,"o":22.93,"t":"2026-10-22T15:45:00Z","v":1585,"vw":22.926787},{"c":22.91,"h":22.93,"l":22.91,"n":7,"o":22.93,"t":"2026-10-22T15:50:00Z","v":583,"vw":22.922},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-10-22T15:55:00Z","v":220,"vw":22.92},{"c":22.99,"h":22.99,"l":22.96,"n":16,"o":22.96,"t":"2026-10-22T16:00:00Z","v":3202,"vw":22.969984},{"c":23,"h":23,"l":22.98,"n":26,"o":22.99,"t":"2026-10-22T16:05:00Z","v":13929,"vw":22.990476},{"c":22.99,"h":23.02,"l":22.99,"n":8,"o":23.02,"t":"2026-10-22T16:10:00Z","v":600,"vw":23.008},{"c":22.99,"h":22.99,"l":22.98,"n":8,"o":22.98,"t":"2026-10-22T16:15:00Z","v":444,"vw":22.985},{"c":22.98,"h":22.99,"l":22.98,"n":8,"o":22.99,"t":"2026-10-22T16:20:00Z","v":553,"vw":22.985},{"c":22.95,"h":22.95,"l":22.9491,"n":16,"o":22.95,"t":"2026-10-22T16:25:00Z","v":2197,"vw":22.949825},{"c":22.95,"h":22.97,"l":22.94,"n":69,"o":22.94,"t":"2026-10-22T16:30:00Z","v":54978,"vw":22.950336},{"c":22.931,"h":22.95,"l":22.93,"n":11,"o":22.95,"t":"2026-10-22T16:35:00Z","v":3311,"vw":22.938273},{"c":22.92,"h":22.94,"l":22.92,"n":24,"o":22.94,"t":"2026-10-22T16:40:00Z","v":9483,"vw":22.934362},{"c":22.94,"h":22.9499,"l":22.94,"n":12,"o":22.94,"t":"2026-10-22T16:45:00Z","v":1953,"vw":22.94509},{"c":22.94,"h":22.94,"l":22.93,"n":10,"o":22.93,"t":"2026-10-22T16:50:00Z","v":551,"vw":22.933774},{"c":22.94,"h":22.9495,"l":22.94,"n":5,"o":22.9495,"t":"2026-10-22T16:55:00Z","v":377,"vw":22.94475},{"c":22.98,"h":22.98,"l":22.93,"n":22,"o":22.95,"t":"2026-10-22T17:00:00Z","v":2515,"vw":22.957872},{"c":22.94,"h":22.94,"l":22.9387,"n":3,"o":22.9387,"t":"2026-10-22T17:05:00Z","v":520,"vw":22.93896},{"c":22.92,"h":22.935,"l":22.9,"n":26,"o":22.935,"t":"2026-10-22T17:10:00Z","v":3714,"vw":22.914725},{"c":22.92,"h":22.935,"l":22.9,"n":30,"o":22.93,"t":"2026-10-22T17:15:00Z","v":11928,"vw":22.90375},{"c":22.905,"h":22.92,"l":22.905,"n":9,"o":22.92,"t":"2026-10-22T17:20:00Z","v":1286,"vw":22.912964},{"c":22.87,"h":22.885,"l":22.87,"n":3,"o":22.885,"t":"2026-10-22T17:25:00Z","v":1502,"vw":22.875},{"c":22.88,"h":22.88,"l":22.87,"n":25,"o":22.88,"t":"2026-10-22T17:30:00Z","v":2124,"vw":22.87464},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-22T17:40:00Z","v":140,"vw":22.88},{"c":22.865,"h":22.87,"l":22.865,"n":11,"o":22.865,"t":"2026-10-22T17:45:00Z","v":4680,"vw":22.865219},{"c":22.86,"h":22.87,"l":22.86,"n":8,"o":22.87,"t":"2026-10-22T17:50:00Z","v":1918,"vw":22.862301},{"c":22.87,"h":22.88,"l":22.87,"n":20,"o":22.87,"t":"2026-10-22T17:55:00Z","v":3396,"vw":22.870802},{"c":22.865,"h":22.865,"l":22.865,"n":2,"o":22.865,"t":"2026-10-22T18:00:00Z","v":200,"vw":22.865},{"c":22.87,"h":22.87,"l":22.86,"n":24,"o":22.87,"t":"2026-10-22T18:05:00Z","v":8016,"vw":22.869078},{"c":22.85,"h":22.875,"l":22.85,"n":13,"o":22.875,"t":"2026-10-22T18:10:00Z","v":850,"vw":22.867667},{"c":22.84,"h":22.85,"l":22.84,"n":25,"o":22.85,"t":"2026-10-22T18:15:00Z","v":8044,"vw":22.84122},{"c":22.85,"h":22.85,"l":22.8401,"n":18,"o":22.85,"t":"2026-10-22T18:20:00Z","v":4710,"vw":22.842491},{"c":22.855,"h":22.8553,"l":22.8502,"n":6,"o":22.8502,"t":"2026-10-22T18:25:00Z","v":1067,"vw":22.853034},{"c":22.86,"h":22.86,"l":22.855,"n":28,"o":22.855,"t":"2026-10-22T18:30:00Z","v":2326,"vw":22.856135},{"c":22.85,"h":22.86,"l":22.85,"n":32,"o":22.855,"t":"2026-10-22T18:35:00Z","v":8497,"vw":22.851828},{"c":22.8699,"h":22.8699,"l":22.8699,"n":1,"o":22.8699,"t":"2026-10-22T18:40:00Z","v":100,"vw":22.8699},{"c":22.855,"h":22.864,"l":22.855,"n":10,"o":22.855,"t":"2026-10-22T18:45:00Z","v":2374,"vw":22.855448},{"c":22.85,"h":22.87,"l":22.84,"n":67,"o":22.855,"t":"2026-10-22T18:50:00Z","v":8683,"vw":22.853481},{"c":22.85,"h":22.85,"l":22.845,"n":29,"o":22.845,"t":"2026-10-22T18:55:00Z","v":2184,"vw":22.849676},{"c":22.85,"h":22.85,"l":22.841,"n":6,"o":22.841,"t":"2026-10-22T19:00:00Z","v":1012,"vw":22.844789},{"c":22.85,"h":22.86,"l":22.85,"n":11,"o":22.85,"t":"2026-10-22T19:05:00Z","v":1256,"vw":22.857737},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-22T19:10:00Z","v":324,"vw":22.85},{"c":22.855,"h":22.855,"l":22.855,"n":11,"o":22.855,"t":"2026-10-22T19:15:00Z","v":648,"vw":22.855},{"c":22.855,"h":22.855,"l":22.855,"n":1,"o":22.855,"t":"2026-10-22T19:20:00Z","v":400,"vw":22.855},{"c":22.8599,"h":22.8599,"l":22.8599,"n":2,"o":22.8599,"t":"2026-10-22T19:25:00Z","v":821,"vw":22.8599},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-22T19:35:00Z","v":100,"vw":22.85},{"c":22.85,"h":22.85,"l":22.85,"n":13,"o":22.85,"t":"2026-10-22T19:40:00Z","v":1070,"vw":22.85},{"c":22.84,"h":22.86,"l":22.84,"n":49,"o":22.8401,"t":"2026-10-22T19:45:00Z","v":3625,"vw":22.845337},{"c":22.845,"h":22.86,"l":22.8401,"n":33,"o":22.85,"t":"2026-10-22T19:50:00Z","v":3238,"vw":22.853423},{"c":22.845,"h":22.86,"l":22.84,"n":55,"o":22.845,"t":"2026-10-22T19:55:00Z","v":3899,"vw":22.848076},{"c":22.84,"h":22.84,"l":22.84,"n":3,"o":22.84,"t":"2026-10-22T20:00:00Z","v":1205,"vw":22.84},{"c":22.8146,"h":22.8146,"l":22.8146,"n":1,"o":22.8146,"t":"2026-10-22T20:50:00Z","v":1700,"vw":22.8146},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-22T21:40:00Z","v":600,"vw":22.77},{"c":22.8425,"h":22.8425,"l":22.8425,"n":1,"o":22.8425,"t":"2026-10-22T22:50:00Z","v":100,"vw":22.8425},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-22T23:45:00Z","v":184,"vw":22.9}],"history":[{"c":5.14,"h":5.22,"l":5.13,"n":1434,"o":5.13,"t":"2024-10-21T04:00:00Z","v":600127,"vw":5.16745},{"c":5.16,"h":5.18,"l":5.11,"n":1042,"o":5.11,"t":"2024-10-22T04:00:00Z","v":519511,"vw":5.149026},{"c":5.18,"h":5.21,"l":5.11,"n":1446,"o":5.11,"t":"2024-10-23T04:00:00Z","v":655387,"vw":5.176201},{"c":5.21,"h":5.21,"l":5.1401,"n":1355,"o":5.19,"t":"2024-10-24T04:00:00Z","v":527827,"vw":5.181577},{"c":5.11,"h":5.15,"l":5.09,"n":1145,"o":5.15,"t":"2024-10-25T04:00:00Z","v":490549,"vw":5.109418},{"c":5.04,"h":5.13,"l":5.04,"n":1298,"o":5.13,"t":"2024-10-28T04:00:00Z","v":482970,"vw":5.071016},{"c":5.13,"h":5.15,"l":5.05,"n":1040,"o":5.05,"t":"2024-10-29T04:00:00Z","v":472896,"vw":5.115757},{"c":5.15,"h":5.2,"l":5.0802,"n":1043,"o":5.12,"t":"2024-10-30T04:00:00Z","v":381383,"vw":5.160929},{"c":5.14,"h":5.15,"l":5.08,"n":1187,"o":5.13,"t":"2024-10-31T04:00:00Z","v":441433,"vw":5.114505},{"c":5.11,"h":5.18,"l":5.08,"n":1028,"o":5.16,"t":"2024-11-01T04:00:00Z","v":575729,"vw":5.120809},{"c":5.12,"h":5.145,"l":5.09,"n":1123,"o":5.1,"t":"2024-11-04T05:00:00Z","v":545587,"vw":5.107156},{"c":5.15,"h":5.15,"l":5.07,"n":1068,"o":5.13,"t":"2024-11-05T05:00:00Z","v":407529,"vw":5.113344},{"c":5.14,"h":5.16,"l":5.05,"n":1100,"o":5.08,"t":"2024-11-06T05:00:00Z","v":471500,"vw":5.126847},{"c":5.11,"h":5.13,"l":5.07,"n":1046,"o":5.13,"t":"2024-11-07T05:00:00Z","v":463476,"vw":5.093816},{"c":5.11,"h":5.15,"l":5.06,"n":1463,"o":5.13,"t":"2024-11-08T05:00:00Z","v":718821,"vw":5.11378},{"c":5.04,"h":5.06,"l":4.95,"n":2241,"o":5.03,"t":"2024-11-11T05:00:00Z","v":1048399,"vw":4.992782},{"c":4.94,"h":5.0782,"l":4.92,"n":1831,"o":5.05,"t":"2024-11-12T05:00:00Z","v":781737,"vw":4.968225},{"c":4.86,"h":4.8964,"l":4.81,"n":2027,"o":4.89,"t":"2024-11-13T05:00:00Z","v":786786,"vw":4.848145},{"c":4.8,"h":4.84,"l":4.77,"n":1545,"o":4.81,"t":"2024-11-14T05:00:00Z","v":550070,"vw":4.797318},{"c":4.84,"h":4.87,"l":4.78,"n":1246,"o":4.8,"t":"2024-11-15T05:00:00Z","v":571761,"vw":4.845069},{"c":4.93,"h":4.95,"l":4.8501,"n":1400,"o":4.86,"t":"2024-11-18T05:00:00Z","v":722127,"vw":4.925751},{"c":4.95,"h":5.01,"l":4.94,"n":1291,"o":4.97,"t":"2024-11-19T05:00:00Z","v":529135,"vw":4.976397},{"c":4.99,"h":5,"l":4.92,"n":1170,"o":4.94,"t":"2024-11-20T05:00:00Z","v":787211,"vw":4.963747},{"c":4.97,"h":5.025,"l":4.95,"n":1078,"o":5.01,"t":"2024-11-21T05:00:00Z","v":555942,"vw":4.975961},{"c":4.93,"h":4.97,"l":4.91,"n":906,"o":4.97,"t":"2024-11-22T05:00:00Z","v":360244,"vw":4.932772},{"c":4.86,"h":4.88,"l":4.82,"n":1614,"o":4.86,"t":"2024-11-25T05:00:00Z","v":688766,"vw":4.846395},{"c":4.87,"h":4.92,"l":4.83,"n":932,"o":4.9,"t":"2024-11-26T05:00:00Z","v":351753,"vw":4.870086},{"c":4.79,"h":4.86,"l":4.79,"n":1417,"o":4.86,"t":"2024-11-27T05:00:00Z","v":696093,"vw":4.814418},{"c":4.79,"h":4.8284,"l":4.75,"n":1452,"o":4.79,"t":"2024-11-29T05:00:00Z","v":618645,"vw":4.787751},{"c":4.77,"h":4.805,"l":4.74,"n":2206,"o":4.75,"t":"2024-12-02T05:00:00Z","v":914381,"vw":4.778356},{"c":4.78,"h":4.84,"l":4.755,"n":1150,"o":4.84,"t":"2024-12-03T05:00:00Z","v":469402,"vw":4.790291},{"c":4.76,"h":4.79,"l":4.71,"n":1741,"o":4.74,"t":"2024-12-04T05:00:00Z","v":735783,"vw":4.744341},{"c":4.85,"h":4.865,"l":4.79,"n":1439,"o":4.79,"t":"2024-12-05T05:00:00Z","v":910202,"vw":4.83297},{"c":4.84,"h":4.88,"l":4.8146,"n":1241,"o":4.88,"t":"2024-12-06T05:00:00Z","v":547834,"vw":4.838116},{"c":4.87,"h":4.9,"l":4.85,"n":1213,"o":4.9,"t":"2024-12-09T05:00:00Z","v":626294,"vw":4.87354},{"c":4.9,"h":4.9,"l":4.85,"n":1277,"o":4.85,"t":"2024-12-10T05:00:00Z","v":521753,"vw":4.88637},{"c":4.91,"h":4.96,"l":4.9,"n":1176,"o":4.92,"t":"2024-12-11T05:00:00Z","v":584471,"vw":4.927658},{"c":4.86,"h":4.93,"l":4.85,"n":1106,"o":4.9,"t":"2024-12-12T05:00:00Z","v":585489,"vw":4.879619},{"c":4.82,"h":4.87,"l":4.81,"n":940,"o":4.86,"t":"2024-12-13T05:00:00Z","v":408673,"vw":4.825518},{"c":4.8,"h":4.87,"l":4.8,"n":983,"o":4.87,"t":"2024-12-16T05:00:00Z","v":532639,"vw":4.824963},{"c":4.75,"h":4.81,"l":4.75,"n":1185,"o":4.81,"t":"2024-12-17T05:00:00Z","v":498870,"vw":4.768108},{"c":4.74,"h":4.83,"l":4.73,"n":1300,"o":4.77,"t":"2024-12-18T05:00:00Z","v":538063,"vw":4.769548},{"c":4.67,"h":4.71,"l":4.66,"n":1800,"o":4.71,"t":"2024-12-19T05:00:00Z","v":691937,"vw":4.676116},{"c":4.66,"h":4.6968,"l":4.65,"n":1262,"o":4.67,"t":"2024-12-20T05:00:00Z","v":652653,"vw":4.674456},{"c":4.73,"h":4.7582,"l":4.68,"n":1248,"o":4.68,"t":"2024-12-23T05:00:00Z","v":464439,"vw":4.721535},{"c":4.7,"h":4.73,"l":4.6801,"n":772,"o":4.73,"t":"2024-12-24T05:00:00Z","v":535504,"vw":4.698138},{"c":4.74,"h":4.765,"l":4.69,"n":1440,"o":4.7,"t":"2024-12-26T05:00:00Z","v":563606,"vw":4.735622},{"c":4.79,"h":4.79,"l":4.72,"n":1158,"o":4.74,"t":"2024-12-27T05:00:00Z","v":525664,"vw":4.75482},{"c":4.81,"h":4.85,"l":4.77,"n":1346,"o":4.82,"t":"2024-12-30T05:00:00Z","v":547756,"vw":4.800734},{"c":4.82,"h":4.83,"l":4.7939,"n":1183,"o":4.83,"t":"2024-12-31T05:00:00Z","v":557467,"vw":4.816558},{"c":4.78,"h":4.82,"l":4.765,"n":1111,"o":4.81,"t":"2025-01-02T05:00:00Z","v":426567,"vw":4.789207},{"c":4.67,"h":4.76,"l":4.66,"n":2122,"o":4.76,"t":"2025-01-03T05:00:00Z","v":913515,"vw":4.688459},{"c":4.77,"h":4.78,"l":4.7,"n":1432,"o":4.72,"t":"2025-01-06T05:00:00Z","v":566307,"vw":4.760015},{"c":4.79,"h":4.79,"l":4.755,"n":899,"o":4.76,"t":"2025-01-07T05:00:00Z","v":389385,"vw":4.777956},{"c":4.72,"h":4.76,"l":4.72,"n":758,"o":4.72,"t":"2025-01-08T05:00:00Z","v":337617,"vw":4.730364},{"c":4.71,"h":4.765,"l":4.64,"n":3286,"o":4.7,"t":"2025-01-10T05:00:00Z","v":2281365,"vw":4.694199},{"c":4.82,"h":4.82,"l":4.74,"n":2196,"o":4.74,"t":"2025-01-13T05:00:00Z","v":1078525,"vw":4.785675},{"c":4.83,"h":4.87,"l":4.8,"n":1385,"o":4.82,"t":"2025-01-14T05:00:00Z","v":828967,"vw":4.830219},{"c":4.82,"h":4.8599,"l":4.8,"n":1399,"o":4.84,"t":"2025-01-15T05:00:00Z","v":986255,"vw":4.826288},{"c":4.75,"h":4.8,"l":4.74,"n":1433,"o":4.78,"t":"2025-01-16T05:00:00Z","v":752699,"vw":4.768758},{"c":4.75,"h":4.78,"l":4.72,"n":1570,"o":4.73,"t":"2025-01-17T05:00:00Z","v":1071296,"vw":4.755348},{"c":4.93,"h":4.95,"l":4.82,"n":3421,"o":4.82,"t":"2025-01-21T05:00:00Z","v":1742005,"vw":4.900138},{"c":4.9,"h":4.9902,"l":4.88,"n":2281,"o":4.97,"t":"2025-01-22T05:00:00Z","v":1239598,"vw":4.940927},{"c":4.9,"h":4.94,"l":4.86,"n":1183,"o":4.89,"t":"2025-01-23T05:00:00Z","v":630555,"vw":4.912355},{"c":4.84,"h":4.89,"l":4.8147,"n":1586,"o":4.89,"t":"2025-01-24T05:00:00Z","v":836378,"vw":4.837036},{"c":4.77,"h":4.82,"l":4.7315,"n":1760,"o":4.8,"t":"2025-01-27T05:00:00Z","v":826197,"vw":4.763598},{"c":4.84,"h":4.8551,"l":4.7748,"n":1531,"o":4.78,"t":"2025-01-28T05:00:00Z","v":1481164,"vw":4.830513},{"c":4.98,"h":4.99,"l":4.87,"n":1915,"o":4.88,"t":"2025-01-29T05:00:00Z","v":1659017,"vw":4.940955},{"c":4.99,"h":5.03,"l":4.97,"n":2106,"o":4.99,"t":"2025-01-30T05:00:00Z","v":1366532,"vw":4.998306},{"c":4.95,"h":4.98,"l":4.88,"n":2093,"o":4.91,"t":"2025-01-31T05:00:00Z","v":985025,"vw":4.944931},{"c":5,"h":5.0452,"l":4.9147,"n":1991,"o":4.93,"t":"2025-02-03T05:00:00Z","v":980449,"vw":4.995567},{"c":5.09,"h":5.09,"l":4.93,"n":2060,"o":4.93,"t":"2025-02-04T05:00:00Z","v":1097947,"vw":5.034911},{"c":5.05,"h":5.13,"l":5.03,"n":1753,"o":5.1,"t":"2025-02-05T05:00:00Z","v":763001,"vw":5.073047},{"c":5.17,"h":5.17,"l":5.015,"n":2301,"o":5.08,"t":"2025-02-06T05:00:00Z","v":1276200,"vw":5.117609},{"c":5.12,"h":5.1499,"l":5.11,"n":1248,"o":5.11,"t":"2025-02-07T05:00:00Z","v":650196,"vw":5.125878},{"c":5.1,"h":5.1599,"l":5.0801,"n":1315,"o":5.15,"t":"2025-02-10T05:00:00Z","v":744034,"vw":5.107855},{"c":5.1,"h":5.1759,"l":5.085,"n":2037,"o":5.14,"t":"2025-02-11T05:00:00Z","v":1034112,"vw":5.135914},{"c":5.07,"h":5.135,"l":5.05,"n":1779,"o":5.05,"t":"2025-02-12T05:00:00Z","v":917597,"vw":5.089008},{"c":5.1,"h":5.12,"l":5.06,"n":1805,"o":5.1,"t":"2025-02-13T05:00:00Z","v":1035071,"vw":5.092011},{"c":5.3,"h":5.31,"l":5.18,"n":3160,"o":5.18,"t":"2025-02-14T05:00:00Z","v":1982428,"vw":5.271447},{"c":5.33,"h":5.35,"l":5.25,"n":2330,"o":5.265,"t":"2025-02-18T05:00:00Z","v":1295614,"vw":5.311678},{"c":5.24,"h":5.31,"l":5.22,"n":1603,"o":5.31,"t":"2025-02-19T05:00:00Z","v":902784,"vw":5.260286},{"c":5.2,"h":5.2695,"l":5.18,"n":1320,"o":5.26,"t":"2025-02-20T05:00:00Z","v":784128,"vw":5.209761},{"c":5.23,"h":5.24,"l":5.1933,"n":1028,"o":5.23,"t":"2025-02-21T05:00:00Z","v":467157,"vw":5.220491},{"c":5.15,"h":5.17,"l":5.1,"n":2028,"o":5.16,"t":"2025-02-24T05:00:00Z","v":1075225,"vw":5.134542},{"c":5.1,"h":5.11,"l":5.04,"n":1859,"o":5.11,"t":"2025-02-25T05:00:00Z","v":1551642,"vw":5.073972},{"c":5.03,"h":5.11,"l":5.01,"n":1295,"o":5.09,"t":"2025-02-26T05:00:00Z","v":619647,"vw":5.04047},{"c":4.9,"h":4.98,"l":4.875,"n":2738,"o":4.98,"t":"2025-02-27T05:00:00Z","v":1527238,"vw":4.897532},{"c":4.83,"h":4.95,"l":4.82,"n":1880,"o":4.93,"t":"2025-02-28T05:00:00Z","v":954160,"vw":4.870291},{"c":4.76,"h":4.86,"l":4.75,"n":3178,"o":4.84,"t":"2025-03-03T05:00:00Z","v":1446458,"vw":4.788815},{"c":4.7,"h":4.72,"l":4.64,"n":3776,"o":4.7,"t":"2025-03-04T05:00:00Z","v":2104941,"vw":4.680351},{"c":4.79,"h":4.7989,"l":4.7138,"n":2118,"o":4.74,"t":"2025-03-05T05:00:00Z","v":1530370,"vw":4.767964},{"c":4.83,"h":4.8801,"l":4.75,"n":2270,"o":4.8,"t":"2025-03-06T05:00:00Z","v":1291351,"vw":4.833976},{"c":4.81,"h":4.8299,"l":4.765,"n":1409,"o":4.77,"t":"2025-03-07T05:00:00Z","v":706691,"vw":4.796964},{"c":4.9,"h":4.92,"l":4.8668,"n":2001,"o":4.91,"t":"2025-03-10T04:00:00Z","v":1599460,"vw":4.900539},{"c":4.85,"h":4.91,"l":4.84,"n":1823,"o":4.88,"t":"2025-03-11T04:00:00Z","v":1195860,"vw":4.871491},{"c":4.85,"h":4.8783,"l":4.7801,"n":1276,"o":4.85,"t":"2025-03-12T04:00:00Z","v":1043870,"vw":4.834359},{"c":4.9,"h":4.94,"l":4.88,"n":1235,"o":4.9,"t":"2025-03-13T04:00:00Z","v":1020703,"vw":4.914269},{"c":4.89,"h":4.9351,"l":4.86,"n":1358,"o":4.92,"t":"2025-03-14T04:00:00Z","v":1134981,"vw":4.8865},{"c":4.97,"h":5.02,"l":4.95,"n":2070,"o":4.96,"t":"2025-03-17T04:00:00Z","v":1140870,"vw":4.990244},{"c":4.95,"h":5.02,"l":4.93,"n":1262,"o":4.97,"t":"2025-03-18T04:00:00Z","v":1136162,"vw":4.975962},{"c":4.94,"h":4.97,"l":4.9,"n":1904,"o":4.93,"t":"2025-03-19T04:00:00Z","v":1552362,"vw":4.937995},{"c":4.86,"h":4.9099,"l":4.84,"n":1321,"o":4.89,"t":"2025-03-20T04:00:00Z","v":936434,"vw":4.869161},{"c":4.89,"h":4.918,"l":4.84,"n":700,"o":4.87,"t":"2025-03-21T04:00:00Z","v":296227,"vw":4.873963},{"c":4.81,"h":4.83,"l":4.78,"n":1772,"o":4.83,"t":"2025-03-24T04:00:00Z","v":831385,"vw":4.802123},{"c":4.78,"h":4.81,"l":4.745,"n":1206,"o":4.8,"t":"2025-03-25T04:00:00Z","v":820981,"vw":4.769803},{"c":4.69,"h":4.77,"l":4.69,"n":1999,"o":4.75,"t":"2025-03-26T04:00:00Z","v":1129072,"vw":4.717775},{"c":4.67,"h":4.7,"l":4.63,"n":2963,"o":4.68,"t":"2025-03-27T04:00:00Z","v":1376676,"vw":4.660499},{"c":4.62,"h":4.6378,"l":4.55,"n":2319,"o":4.61,"t":"2025-03-28T04:00:00Z","v":1440192,"vw":4.590366},{"c":4.68,"h":4.71,"l":4.595,"n":2033,"o":4.62,"t":"2025-03-31T04:00:00Z","v":1518671,"vw":4.653449},{"c":4.72,"h":4.7358,"l":4.6795,"n":1368,"o":4.68,"t":"2025-04-01T04:00:00Z","v":1064976,"vw":4.708774},{"c":4.7,"h":4.735,"l":4.66,"n":1153,"o":4.66,"t":"2025-04-02T04:00:00Z","v":514455,"vw":4.694167},{"c":4.69,"h":4.725,"l":4.61,"n":1539,"o":4.63,"t":"2025-04-03T04:00:00Z","v":840211,"vw":4.694873},{"c":4.62,"h":4.65,"l":4.55,"n":2903,"o":4.6,"t":"2025-04-04T04:00:00Z","v":1799774,"vw":4.598016},{"c":4.66,"h":4.7499,"l":4.64,"n":2108,"o":4.67,"t":"2025-04-07T04:00:00Z","v":1309604,"vw":4.684292},{"c":4.67,"h":4.74,"l":4.65,"n":1649,"o":4.72,"t":"2025-04-08T04:00:00Z","v":1313954,"vw":4.68415},{"c":4.73,"h":4.76,"l":4.66,"n":1671,"o":4.76,"t":"2025-04-09T04:00:00Z","v":1164090,"vw":4.700992},{"c":4.69,"h":4.7399,"l":4.6623,"n":1188,"o":4.72,"t":"2025-04-10T04:00:00Z","v":756300,"vw":4.693779},{"c":4.83,"h":4.84,"l":4.77,"n":2112,"o":4.77,"t":"2025-04-11T04:00:00Z","v":1310839,"vw":4.811291},{"c":4.78,"h":4.79,"l":4.74,"n":1515,"o":4.79,"t":"2025-04-14T04:00:00Z","v":791803,"vw":4.765777},{"c":4.73,"h":4.78,"l":4.71,"n":949,"o":4.76,"t":"2025-04-15T04:00:00Z","v":617625,"vw":4.732931},{"c":4.75,"h":4.78,"l":4.72,"n":868,"o":4.77,"t":"2025-04-16T04:00:00Z","v":647846,"vw":4.752231},{"c":4.76,"h":4.82,"l":4.76,"n":915,"o":4.79,"t":"2025-04-17T04:00:00Z","v":461761,"vw":4.790556},{"c":4.69,"h":4.81,"l":4.69,"n":915,"o":4.8,"t":"2025-04-21T04:00:00Z","v":616072,"vw":4.721285},{"c":4.67,"h":4.72,"l":4.64,"n":1170,"o":4.67,"t":"2025-04-22T04:00:00Z","v":796077,"vw":4.67902},{"c":4.63,"h":4.67,"l":4.62,"n":1110,"o":4.65,"t":"2025-04-23T04:00:00Z","v":807610,"vw":4.637154},{"c":4.62,"h":4.64,"l":4.58,"n":1281,"o":4.61,"t":"2025-04-24T04:00:00Z","v":820871,"vw":4.607649},{"c":4.64,"h":4.6562,"l":4.6139,"n":846,"o":4.63,"t":"2025-04-25T04:00:00Z","v":627223,"vw":4.637775},{"c":4.53,"h":4.56,"l":4.5,"n":2244,"o":4.56,"t":"2025-04-28T04:00:00Z","v":1317387,"vw":4.525923},{"c":4.48,"h":4.57,"l":4.46,"n":1792,"o":4.54,"t":"2025-04-29T04:00:00Z","v":1096716,"vw":4.497332},{"c":4.52,"h":4.59,"l":4.47,"n":1457,"o":4.47,"t":"2025-04-30T04:00:00Z","v":1136915,"vw":4.549769},{"c":4.53,"h":4.58,"l":4.5097,"n":1267,"o":4.54,"t":"2025-05-01T04:00:00Z","v":894386,"vw":4.537116},{"c":4.61,"h":4.64,"l":4.59,"n":1030,"o":4.6,"t":"2025-05-02T04:00:00Z","v":932874,"vw":4.617503},{"c":4.52,"h":4.595,"l":4.52,"n":1138,"o":4.58,"t":"2025-05-05T04:00:00Z","v":642642,"vw":4.550363},{"c":4.54,"h":4.58,"l":4.53,"n":903,"o":4.56,"t":"2025-05-06T04:00:00Z","v":722288,"vw":4.555952},{"c":4.55,"h":4.59,"l":4.54,"n":580,"o":4.57,"t":"2025-05-07T04:00:00Z","v":516493,"vw":4.554221},{"c":4.51,"h":4.54,"l":4.4701,"n":1272,"o":4.54,"t":"2025-05-08T04:00:00Z","v":753250,"vw":4.508579},{"c":4.44,"h":4.52,"l":4.44,"n":1658,"o":4.52,"t":"2025-05-09T04:00:00Z","v":1132368,"vw":4.458887},{"c":4.39,"h":4.49,"l":4.38,"n":2369,"o":4.44,"t":"2025-05-12T04:00:00Z","v":1881546,"vw":4.428449},{"c":4.41,"h":4.4257,"l":4.33,"n":1638,"o":4.35,"t":"2025-05-13T04:00:00Z","v":1196178,"vw":4.377639},{"c":4.45,"h":4.4673,"l":4.38,"n":1422,"o":4.39,"t":"2025-05-14T04:00:00Z","v":1029391,"vw":4.441748},{"c":4.51,"h":4.52,"l":4.45,"n":1233,"o":4.5,"t":"2025-05-15T04:00:00Z","v":742566,"vw":4.49122},{"c":4.47,"h":4.5185,"l":4.45,"n":945,"o":4.49,"t":"2025-05-16T04:00:00Z","v":631282,"vw":4.466508},{"c":4.5,"h":4.5354,"l":4.4614,"n":1116,"o":4.49,"t":"2025-05-19T04:00:00Z","v":680550,"vw":4.489594},{"c":4.61,"h":4.62,"l":4.55,"n":1366,"o":4.55,"t":"2025-05-20T04:00:00Z","v":894323,"vw":4.598319},{"c":4.63,"h":4.69,"l":4.615,"n":1391,"o":4.65,"t":"2025-05-21T04:00:00Z","v":828136,"vw":4.65702},{"c":4.64,"h":4.67,"l":4.61,"n":1403,"o":4.65,"t":"2025-05-22T04:00:00Z","v":646934,"vw":4.630204},{"c":4.62,"h":4.655,"l":4.58,"n":746,"o":4.64,"t":"2025-05-23T04:00:00Z","v":491091,"vw":4.604424},{"c":4.51,"h":4.57,"l":4.51,"n":1084,"o":4.57,"t":"2025-05-27T04:00:00Z","v":623280,"vw":4.524344},{"c":4.51,"h":4.56,"l":4.5,"n":623,"o":4.54,"t":"2025-05-28T04:00:00Z","v":309224,"vw":4.521876},{"c":4.56,"h":4.56,"l":4.5,"n":815,"o":4.52,"t":"2025-05-29T04:00:00Z","v":381135,"vw":4.528985},{"c":4.53,"h":4.57,"l":4.525,"n":827,"o":4.57,"t":"2025-05-30T04:00:00Z","v":355987,"vw":4.542514},{"c":4.57,"h":4.65,"l":4.56,"n":1221,"o":4.62,"t":"2025-06-02T04:00:00Z","v":786406,"vw":4.593328},{"c":4.55,"h":4.62,"l":4.54,"n":844,"o":4.6,"t":"2025-06-03T04:00:00Z","v":550784,"vw":4.56595},{"c":4.61,"h":4.6251,"l":4.5425,"n":1036,"o":4.56,"t":"2025-06-04T04:00:00Z","v":676807,"vw":4.590058},{"c":4.62,"h":4.65,"l":4.585,"n":864,"o":4.63,"t":"2025-06-05T04:00:00Z","v":461919,"vw":4.62064},{"c":4.68,"h":4.69,"l":4.59,"n":1254,"o":4.62,"t":"2025-06-06T04:00:00Z","v":659045,"vw":4.641299},{"c":4.61,"h":4.63,"l":4.58,"n":1035,"o":4.63,"t":"2025-06-09T04:00:00Z","v":606563,"vw":4.60478},{"c":4.54,"h":4.59,"l":4.51,"n":1572,"o":4.57,"t":"2025-06-10T04:00:00Z","v":793469,"vw":4.536502},{"c":4.54,"h":4.56,"l":4.52,"n":1333,"o":4.55,"t":"2025-06-11T04:00:00Z","v":661708,"vw":4.540043},{"c":4.49,"h":4.57,"l":4.48,"n":1175,"o":4.57,"t":"2025-06-12T04:00:00Z","v":609690,"vw":4.515378},{"c":4.62,"h":4.62,"l":4.5008,"n":1226,"o":4.51,"t":"2025-06-13T04:00:00Z","v":657590,"vw":4.576546},{"c":4.56,"h":4.59,"l":4.5245,"n":923,"o":4.59,"t":"2025-06-16T04:00:00Z","v":524368,"vw":4.559532},{"c":4.66,"h":4.68,"l":4.59,"n":1173,"o":4.59,"t":"2025-06-17T04:00:00Z","v":763628,"vw":4.638356},{"c":4.84,"h":4.85,"l":4.68,"n":2503,"o":4.68,"t":"2025-06-18T04:00:00Z","v":1543033,"vw":4.798147},{"c":4.8,"h":4.87,"l":4.79,"n":2005,"o":4.8,"t":"2025-06-20T04:00:00Z","v":912695,"vw":4.826413},{"c":4.71,"h":4.765,"l":4.67,"n":1595,"o":4.75,"t":"2025-06-23T04:00:00Z","v":979590,"vw":4.705967},{"c":4.56,"h":4.63,"l":4.56,"n":1558,"o":4.63,"t":"2025-06-24T04:00:00Z","v":864652,"vw":4.587635},{"c":4.51,"h":4.555,"l":4.5,"n":2154,"o":4.54,"t":"2025-06-25T04:00:00Z","v":1020236,"vw":4.518177},{"c":4.45,"h":4.5073,"l":4.45,"n":2380,"o":4.5,"t":"2025-06-26T04:00:00Z","v":1016922,"vw":4.471374},{"c":4.48,"h":4.51,"l":4.45,"n":1332,"o":4.48,"t":"2025-06-27T04:00:00Z","v":599806,"vw":4.474348},{"c":4.44,"h":4.5,"l":4.43,"n":1724,"o":4.46,"t":"2025-06-30T04:00:00Z","v":1555250,"vw":4.479817},{"c":4.53,"h":4.53,"l":4.4642,"n":1273,"o":4.48,"t":"2025-07-01T04:00:00Z","v":712571,"vw":4.501339},{"c":4.64,"h":4.64,"l":4.4923,"n":2380,"o":4.5,"t":"2025-07-02T04:00:00Z","v":2282910,"vw":4.568211},{"c":4.63,"h":4.67,"l":4.61,"n":1138,"o":4.64,"t":"2025-07-03T04:00:00Z","v":694543,"vw":4.634828},{"c":4.54,"h":4.5552,"l":4.49,"n":1375,"o":4.51,"t":"2025-07-07T04:00:00Z","v":763290,"vw":4.524135},{"c":4.53,"h":4.54,"l":4.5,"n":842,"o":4.51,"t":"2025-07-08T04:00:00Z","v":411785,"vw":4.521319},{"c":4.52,"h":4.54,"l":4.485,"n":1211,"o":4.52,"t":"2025-07-09T04:00:00Z","v":554258,"vw":4.514161},{"c":4.58,"h":4.58,"l":4.52,"n":1284,"o":4.54,"t":"2025-07-10T04:00:00Z","v":657192,"vw":4.549303},{"c":4.5,"h":4.58,"l":4.49,"n":1274,"o":4.55,"t":"2025-07-11T04:00:00Z","v":597618,"vw":4.528505},{"c":4.49,"h":4.54,"l":4.46,"n":1237,"o":4.53,"t":"2025-07-14T04:00:00Z","v":844754,"vw":4.483948},{"c":4.46,"h":4.5,"l":4.44,"n":1111,"o":4.47,"t":"2025-07-15T04:00:00Z","v":1617370,"vw":4.466842},{"c":4.47,"h":4.49,"l":4.42,"n":1258,"o":4.44,"t":"2025-07-16T04:00:00Z","v":490882,"vw":4.455746},{"c":4.42,"h":4.46,"l":4.41,"n":1288,"o":4.44,"t":"2025-07-17T04:00:00Z","v":571580,"vw":4.427499},{"c":4.52,"h":4.54,"l":4.49,"n":1198,"o":4.49,"t":"2025-07-18T04:00:00Z","v":768440,"vw":4.519163},{"c":4.49,"h":4.53,"l":4.48,"n":1201,"o":4.52,"t":"2025-07-21T04:00:00Z","v":498411,"vw":4.498292},{"c":4.52,"h":4.55,"l":4.5,"n":904,"o":4.5,"t":"2025-07-22T04:00:00Z","v":488301,"vw":4.523927},{"c":4.47,"h":4.515,"l":4.47,"n":996,"o":4.51,"t":"2025-07-23T04:00:00Z","v":424606,"vw":4.488561},{"c":4.48,"h":4.49,"l":4.43,"n":1419,"o":4.49,"t":"2025-07-24T04:00:00Z","v":2169589,"vw":4.455366},{"c":4.46,"h":4.46,"l":4.42,"n":1254,"o":4.46,"t":"2025-07-25T04:00:00Z","v":448310,"vw":4.440196},{"c":4.45,"h":4.46,"l":4.41,"n":1184,"o":4.42,"t":"2025-07-28T04:00:00Z","v":414892,"vw":4.437083},{"c":4.39,"h":4.41,"l":4.36,"n":1991,"o":4.4,"t":"2025-07-29T04:00:00Z","v":654990,"vw":4.390829},{"c":4.36,"h":4.4,"l":4.35,"n":1682,"o":4.37,"t":"2025-07-30T04:00:00Z","v":642424,"vw":4.373049},{"c":4.35,"h":4.35,"l":4.29,"n":1942,"o":4.34,"t":"2025-07-31T04:00:00Z","v":909468,"vw":4.322182},{"c":4.3,"h":4.325,"l":4.29,"n":1451,"o":4.31,"t":"2025-08-01T04:00:00Z","v":455608,"vw":4.304865},{"c":4.31,"h":4.34,"l":4.295,"n":1188,"o":4.31,"t":"2025-08-04T04:00:00Z","v":384891,"vw":4.310474},{"c":4.25,"h":4.29,"l":4.22,"n":2222,"o":4.28,"t":"2025-08-05T04:00:00Z","v":1160076,"vw":4.242917},{"c":4.25,"h":4.26,"l":4.21,"n":1560,"o":4.23,"t":"2025-08-06T04:00:00Z","v":720795,"vw":4.24297},{"c":4.33,"h":4.3355,"l":4.2938,"n":1432,"o":4.31,"t":"2025-08-07T04:00:00Z","v":873637,"vw":4.321256},{"c":4.3,"h":4.35,"l":4.28,"n":1286,"o":4.33,"t":"2025-08-08T04:00:00Z","v":1676764,"vw":4.316635},{"c":4.29,"h":4.35,"l":4.29,"n":1175,"o":4.29,"t":"2025-08-11T04:00:00Z","v":509948,"vw":4.304793},{"c":4.22,"h":4.2655,"l":4.21,"n":1641,"o":4.26,"t":"2025-08-12T04:00:00Z","v":606395,"vw":4.228943},{"c":4.24,"h":4.26,"l":4.21,"n":1393,"o":4.21,"t":"2025-08-13T04:00:00Z","v":587951,"vw":4.224434},{"c":4.2,"h":4.2354,"l":4.18,"n":1610,"o":4.22,"t":"2025-08-14T04:00:00Z","v":902801,"vw":4.206624},{"c":4.22,"h":4.24,"l":4.2001,"n":909,"o":4.23,"t":"2025-08-15T04:00:00Z","v":436198,"vw":4.22353},{"c":4.21,"h":4.25,"l":4.19,"n":1177,"o":4.21,"t":"2025-08-18T04:00:00Z","v":648194,"vw":4.212959},{"c":4.19,"h":4.2,"l":4.18,"n":983,"o":4.19,"t":"2025-08-19T04:00:00Z","v":513880,"vw":4.18682},{"c":4.23,"h":4.25,"l":4.2,"n":975,"o":4.2,"t":"2025-08-20T04:00:00Z","v":386237,"vw":4.231008},{"c":4.23,"h":4.27,"l":4.21,"n":1404,"o":4.27,"t":"2025-08-21T04:00:00Z","v":577673,"vw":4.232718},{"c":4.22,"h":4.2598,"l":4.22,"n":1122,"o":4.23,"t":"2025-08-22T04:00:00Z","v":369105,"vw":4.236701},{"c":4.24,"h":4.28,"l":4.22,"n":1216,"o":4.22,"t":"2025-08-25T04:00:00Z","v":529978,"vw":4.254401},{"c":4.25,"h":4.28,"l":4.25,"n":1015,"o":4.25,"t":"2025-08-26T04:00:00Z","v":682751,"vw":4.263493},{"c":4.22,"h":4.23,"l":4.2,"n":1615,"o":4.23,"t":"2025-08-27T04:00:00Z","v":416624,"vw":4.215597},{"c":4.24,"h":4.24,"l":4.17,"n":1940,"o":4.19,"t":"2025-08-28T04:00:00Z","v":575611,"vw":4.198756},{"c":4.28,"h":4.28,"l":4.22,"n":1261,"o":4.24,"t":"2025-08-29T04:00:00Z","v":459237,"vw":4.262116},{"c":4.22,"h":4.23,"l":4.19,"n":1499,"o":4.21,"t":"2025-09-02T04:00:00Z","v":612082,"vw":4.210212},{"c":4.17,"h":4.23,"l":4.17,"n":1725,"o":4.22,"t":"2025-09-03T04:00:00Z","v":712144,"vw":4.184137},{"c":4.17,"h":4.17,"l":4.13,"n":1620,"o":4.15,"t":"2025-09-04T04:00:00Z","v":770052,"vw":4.144527},{"c":4.17,"h":4.19,"l":4.15,"n":1074,"o":4.17,"t":"2025-09-05T04:00:00Z","v":1740137,"vw":4.185746},{"c":4.2,"h":4.2,"l":4.1615,"n":959,"o":4.17,"t":"2025-09-08T04:00:00Z","v":444324,"vw":4.186955},{"c":4.16,"h":4.21,"l":4.16,"n":1300,"o":4.19,"t":"2025-09-09T04:00:00Z","v":459380,"vw":4.181851},{"c":4.14,"h":4.18,"l":4.13,"n":1443,"o":4.18,"t":"2025-09-10T04:00:00Z","v":497757,"vw":4.145431},{"c":4.18,"h":4.19,"l":4.11,"n":1473,"o":4.11,"t":"2025-09-11T04:00:00Z","v":1061077,"vw":4.155482},{"c":4.2,"h":4.2,"l":4.14,"n":1438,"o":4.16,"t":"2025-09-12T04:00:00Z","v":670311,"vw":4.162436},{"c":4.22,"h":4.2495,"l":4.2,"n":2855,"o":4.22,"t":"2025-09-15T04:00:00Z","v":1488765,"vw":4.223096},{"c":4.29,"h":4.295,"l":4.24,"n":2201,"o":4.25,"t":"2025-09-16T04:00:00Z","v":976336,"vw":4.270088},{"c":4.25,"h":4.29,"l":4.2314,"n":1532,"o":4.29,"t":"2025-09-17T04:00:00Z","v":436967,"vw":4.26093},{"c":4.22,"h":4.255,"l":4.21,"n":2337,"o":4.25,"t":"2025-09-18T04:00:00Z","v":763182,"vw":4.227017},{"c":4.21,"h":4.22,"l":4.19,"n":1694,"o":4.22,"t":"2025-09-19T04:00:00Z","v":454454,"vw":4.204775},{"c":4.12,"h":4.17,"l":4.11,"n":2753,"o":4.17,"t":"2025-09-22T04:00:00Z","v":1105823,"vw":4.13085},{"c":4.2,"h":4.2,"l":4.13,"n":1969,"o":4.13,"t":"2025-09-23T04:00:00Z","v":795081,"vw":4.180066},{"c":4.18,"h":4.22,"l":4.18,"n":1618,"o":4.22,"t":"2025-09-24T04:00:00Z","v":504871,"vw":4.201561},{"c":4.23,"h":4.24,"l":4.2,"n":1564,"o":4.22,"t":"2025-09-25T04:00:00Z","v":562543,"vw":4.225859},{"c":4.19,"h":4.2001,"l":4.18,"n":1484,"o":4.2,"t":"2025-09-26T04:00:00Z","v":839531,"vw":4.185826},{"c":4.19,"h":4.2062,"l":4.18,"n":1077,"o":4.19,"t":"2025-09-29T04:00:00Z","v":700075,"vw":4.189552},{"c":4.11,"h":4.18,"l":4.11,"n":2198,"o":4.18,"t":"2025-09-30T04:00:00Z","v":935360,"vw":4.137284},{"c":4.13,"h":4.13,"l":4.07,"n":2625,"o":4.08,"t":"2025-10-01T04:00:00Z","v":1055578,"vw":4.099534},{"c":4.16,"h":4.17,"l":4.1204,"n":1780,"o":4.14,"t":"2025-10-02T04:00:00Z","v":537003,"vw":4.149728},{"c":4.15,"h":4.1771,"l":4.14,"n":1545,"o":4.16,"t":"2025-10-03T04:00:00Z","v":539166,"vw":4.157829},{"c":4.14,"h":4.17,"l":4.1327,"n":1586,"o":4.16,"t":"2025-10-06T04:00:00Z","v":434361,"vw":4.150007},{"c":4.1,"h":4.1499,"l":4.1,"n":1900,"o":4.14,"t":"2025-10-07T04:00:00Z","v":543740,"vw":4.111239},{"c":4.1,"h":4.11,"l":4.08,"n":1823,"o":4.1,"t":"2025-10-08T04:00:00Z","v":761572,"vw":4.096047},{"c":4.09,"h":4.13,"l":4.09,"n":1578,"o":4.11,"t":"2025-10-09T04:00:00Z","v":562560,"vw":4.109644},{"c":4.04,"h":4.08,"l":4.02,"n":2377,"o":4.08,"t":"2025-10-10T04:00:00Z","v":839131,"vw":4.041402},{"c":4.03,"h":4.04,"l":4,"n":2469,"o":4.01,"t":"2025-10-13T04:00:00Z","v":1062514,"vw":4.019842},{"c":4.04,"h":4.05,"l":3.99,"n":1879,"o":4.01,"t":"2025-10-14T04:00:00Z","v":883794,"vw":4.027965},{"c":4.03,"h":4.05,"l":4,"n":1591,"o":4.01,"t":"2025-10-15T04:00:00Z","v":570390,"vw":4.027545},{"c":4.05,"h":4.06,"l":4.01,"n":1183,"o":4.02,"t":"2025-10-16T04:00:00Z","v":511362,"vw":4.04643},{"c":4.05,"h":4.07,"l":4.0328,"n":982,"o":4.06,"t":"2025-10-17T04:00:00Z","v":524814,"vw":4.056596},{"c":4.08,"h":4.08,"l":4.04,"n":1189,"o":4.04,"t":"2025-10-20T04:00:00Z","v":471669,"vw":4.064745},{"c":4.03,"h":4.05,"l":4.02,"n":1140,"o":4.05,"t":"2025-10-21T04:00:00Z","v":436110,"vw":4.034512},{"c":4.04,"h":4.06,"l":4.03,"n":1250,"o":4.04,"t":"2025-10-22T04:00:00Z","v":410146,"vw":4.043156},{"c":4.11,"h":4.115,"l":4.04,"n":1376,"o":4.06,"t":"2025-10-23T04:00:00Z","v":673624,"vw":4.089129},{"c":4.11,"h":4.13,"l":4.09,"n":1288,"o":4.11,"t":"2025-10-24T04:00:00Z","v":654531,"vw":4.106813},{"c":4.21,"h":4.23,"l":4.1997,"n":2526,"o":4.2,"t":"2025-10-27T04:00:00Z","v":1539694,"vw":4.211963},{"c":4.25,"h":4.28,"l":4.2101,"n":2187,"o":4.265,"t":"2025-10-28T04:00:00Z","v":918336,"vw":4.256903},{"c":4.25,"h":4.27,"l":4.23,"n":1479,"o":4.24,"t":"2025-10-29T04:00:00Z","v":801141,"vw":4.24411},{"c":4.2,"h":4.23,"l":4.17,"n":1586,"o":4.23,"t":"2025-10-30T04:00:00Z","v":660827,"vw":4.197547},{"c":4.24,"h":4.25,"l":4.1601,"n":1115,"o":4.18,"t":"2025-10-31T04:00:00Z","v":465071,"vw":4.2116},{"c":4.33,"h":4.33,"l":4.23,"n":1968,"o":4.29,"t":"2025-11-03T05:00:00Z","v":1223841,"vw":4.28306},{"c":4.35,"h":4.36,"l":4.29,"n":2313,"o":4.33,"t":"2025-11-04T05:00:00Z","v":981381,"vw":4.326621},{"c":4.37,"h":4.38,"l":4.3204,"n":1403,"o":4.34,"t":"2025-11-05T05:00:00Z","v":647567,"vw":4.357633},{"c":4.26,"h":4.335,"l":4.25,"n":1885,"o":4.33,"t":"2025-11-06T05:00:00Z","v":926720,"vw":4.266161},{"c":4.19,"h":4.2599,"l":4.19,"n":2200,"o":4.24,"t":"2025-11-07T05:00:00Z","v":785410,"vw":4.211068},{"c":4.26,"h":4.27,"l":4.2201,"n":1795,"o":4.26,"t":"2025-11-10T05:00:00Z","v":614811,"vw":4.250623},{"c":4.29,"h":4.29,"l":4.23,"n":1957,"o":4.25,"t":"2025-11-11T05:00:00Z","v":438034,"vw":4.270957},{"c":4.29,"h":4.305,"l":4.23,"n":1563,"o":4.23,"t":"2025-11-12T05:00:00Z","v":406152,"vw":4.279565},{"c":4.29,"h":4.32,"l":4.28,"n":1286,"o":4.3,"t":"2025-11-13T05:00:00Z","v":350930,"vw":4.299244},{"c":4.21,"h":4.33,"l":4.2,"n":2560,"o":4.33,"t":"2025-11-14T05:00:00Z","v":1057417,"vw":4.235545},{"c":4.325,"h":4.33,"l":4.245,"n":1916,"o":4.25,"t":"2025-11-17T05:00:00Z","v":718273,"vw":4.305428},{"c":4.33,"h":4.35,"l":4.3,"n":1455,"o":4.33,"t":"2025-11-18T05:00:00Z","v":461601,"vw":4.325924},{"c":4.26,"h":4.33,"l":4.24,"n":1496,"o":4.33,"t":"2025-11-19T05:00:00Z","v":651126,"vw":4.264169},{"c":4.19,"h":4.29,"l":4.18,"n":1448,"o":4.29,"t":"2025-11-20T05:00:00Z","v":529525,"vw":4.211342},{"c":4.19,"h":4.21,"l":4.16,"n":1428,"o":4.18,"t":"2025-11-21T05:00:00Z","v":481043,"vw":4.188132},{"c":4.16,"h":4.16,"l":4.12,"n":2218,"o":4.15,"t":"2025-11-24T05:00:00Z","v":901725,"vw":4.141575},{"c":20.89,"h":20.92,"l":20.691,"n":891,"o":20.74,"t":"2025-11-25T05:00:00Z","v":71551,"vw":20.788335},{"c":20.96,"h":21.0597,"l":20.82,"n":1356,"o":20.88,"t":"2025-11-26T05:00:00Z","v":155483,"vw":20.990522},{"c":20.84,"h":20.99,"l":20.74,"n":1222,"o":20.96,"t":"2025-11-28T05:00:00Z","v":89167,"vw":20.848585},{"c":20.74,"h":20.84,"l":20.651,"n":1425,"o":20.7,"t":"2025-12-01T05:00:00Z","v":98132,"vw":20.736423},{"c":20.91,"h":21.01,"l":20.55,"n":1260,"o":20.6,"t":"2025-12-02T05:00:00Z","v":78530,"vw":20.83629},{"c":20.85,"h":20.9,"l":20.78,"n":1059,"o":20.84,"t":"2025-12-03T05:00:00Z","v":124140,"vw":20.806263},{"c":20.87,"h":20.9,"l":20.59,"n":855,"o":20.71,"t":"2025-12-04T05:00:00Z","v":59868,"vw":20.741471},{"c":20.7,"h":20.93,"l":20.6699,"n":1531,"o":20.88,"t":"2025-12-05T05:00:00Z","v":688802,"vw":20.706249},{"c":20.68,"h":20.8071,"l":20.6,"n":1221,"o":20.75,"t":"2025-12-08T05:00:00Z","v":175598,"vw":20.663303},{"c":20.65,"h":20.74,"l":20.5724,"n":1111,"o":20.64,"t":"2025-12-09T05:00:00Z","v":120478,"vw":20.645056},{"c":20.51,"h":20.5271,"l":20.37,"n":1262,"o":20.5,"t":"2025-12-10T05:00:00Z","v":168407,"vw":20.429116},{"c":20.67,"h":20.68,"l":20.5,"n":1007,"o":20.59,"t":"2025-12-11T05:00:00Z","v":63476,"vw":20.582115},{"c":20.53,"h":20.63,"l":20.5017,"n":968,"o":20.51,"t":"2025-12-12T05:00:00Z","v":116538,"vw":20.530375},{"c":20.25,"h":20.3825,"l":20.2,"n":1324,"o":20.31,"t":"2025-12-15T05:00:00Z","v":319254,"vw":20.242435},{"c":19.93,"h":20.11,"l":19.89,"n":2146,"o":20.11,"t":"2025-12-16T05:00:00Z","v":680097,"vw":19.955301},{"c":19.88,"h":19.9314,"l":19.81,"n":991,"o":19.92,"t":"2025-12-17T05:00:00Z","v":126229,"vw":19.855635},{"c":19.94,"h":20,"l":19.85,"n":658,"o":19.87,"t":"2025-12-18T05:00:00Z","v":119392,"vw":19.943485},{"c":19.98,"h":20.04,"l":19.86,"n":1340,"o":19.92,"t":"2025-12-19T05:00:00Z","v":56784,"vw":19.954551},{"c":20.2,"h":20.2677,"l":20.16,"n":1421,"o":20.21,"t":"2025-12-22T05:00:00Z","v":100581,"vw":20.202215},{"c":20.27,"h":20.3,"l":20.15,"n":1695,"o":20.21,"t":"2025-12-23T05:00:00Z","v":117784,"vw":20.241748},{"c":20.47,"h":20.55,"l":20.4,"n":1137,"o":20.44,"t":"2025-12-24T05:00:00Z","v":74695,"vw":20.488359},{"c":20.44,"h":20.52,"l":20.32,"n":1102,"o":20.5,"t":"2025-12-26T05:00:00Z","v":135926,"vw":20.3959},{"c":20.2,"h":20.34,"l":20.1501,"n":1545,"o":20.28,"t":"2025-12-29T05:00:00Z","v":115903,"vw":20.231782},{"c":20.08,"h":20.24,"l":20.08,"n":1305,"o":20.24,"t":"2025-12-30T05:00:00Z","v":76438,"vw":20.139696},{"c":19.97,"h":20.1312,"l":19.95,"n":1626,"o":20.02,"t":"2025-12-31T05:00:00Z","v":145988,"vw":20.011547},{"c":20,"h":20.02,"l":19.78,"n":1250,"o":19.96,"t":"2026-01-02T05:00:00Z","v":110578,"vw":19.929996},{"c":20.19,"h":20.21,"l":19.98,"n":1228,"o":20.08,"t":"2026-01-05T05:00:00Z","v":92698,"vw":20.095655},{"c":20.04,"h":20.19,"l":20.02,"n":1624,"o":20.15,"t":"2026-01-06T05:00:00Z","v":104258,"vw":20.121606},{"c":20.31,"h":20.34,"l":20.21,"n":1552,"o":20.22,"t":"2026-01-07T05:00:00Z","v":85434,"vw":20.282168},{"c":20.37,"h":20.47,"l":20.26,"n":1551,"o":20.31,"t":"2026-01-08T05:00:00Z","v":158603,"vw":20.369422},{"c":20.34,"h":20.3978,"l":20.2101,"n":1580,"o":20.35,"t":"2026-01-09T05:00:00Z","v":141986,"vw":20.291959},{"c":20.19,"h":20.69,"l":20.01,"n":2268,"o":20.53,"t":"2026-01-12T05:00:00Z","v":216881,"vw":20.293183},{"c":20.115,"h":20.21,"l":20,"n":1392,"o":20.08,"t":"2026-01-13T05:00:00Z","v":90690,"vw":20.111104},{"c":20.14,"h":20.2183,"l":20.045,"n":1486,"o":20.19,"t":"2026-01-14T05:00:00Z","v":138973,"vw":20.154247},{"c":20.07,"h":20.3,"l":20.07,"n":1471,"o":20.3,"t":"2026-01-15T05:00:00Z","v":122460,"vw":20.129928},{"c":20.36,"h":20.4418,"l":20.31,"n":1392,"o":20.31,"t":"2026-01-16T05:00:00Z","v":90787,"vw":20.378531},{"c":20.11,"h":20.2603,"l":20.09,"n":1704,"o":20.26,"t":"2026-01-20T05:00:00Z","v":101879,"vw":20.143846},{"c":20.05,"h":20.32,"l":20.015,"n":1261,"o":20.32,"t":"2026-01-21T05:00:00Z","v":114554,"vw":20.091557},{"c":20.31,"h":20.34,"l":20.18,"n":1591,"o":20.2,"t":"2026-01-22T05:00:00Z","v":113778,"vw":20.285146},{"c":20.75,"h":20.765,"l":20.41,"n":1955,"o":20.41,"t":"2026-01-23T05:00:00Z","v":338347,"vw":20.612394},{"c":20.53,"h":20.75,"l":20.51,"n":2724,"o":20.72,"t":"2026-01-26T05:00:00Z","v":293365,"vw":20.589007},{"c":20.5,"h":20.62,"l":20.4741,"n":1717,"o":20.62,"t":"2026-01-27T05:00:00Z","v":117774,"vw":20.513869},{"c":20.88,"h":21.0654,"l":20.77,"n":2431,"o":20.77,"t":"2026-01-28T05:00:00Z","v":441707,"vw":20.96593},{"c":21.13,"h":21.169,"l":20.8806,"n":2489,"o":21.08,"t":"2026-01-29T05:00:00Z","v":451724,"vw":21.078689},{"c":20.97,"h":21.13,"l":20.8123,"n":1639,"o":21.1,"t":"2026-01-30T05:00:00Z","v":200367,"vw":20.937061},{"c":20.57,"h":20.76,"l":20.52,"n":2052,"o":20.71,"t":"2026-02-02T05:00:00Z","v":246764,"vw":20.606123},{"c":20.67,"h":20.715,"l":20.56,"n":1533,"o":20.65,"t":"2026-02-03T05:00:00Z","v":178102,"vw":20.64931},{"c":20.6,"h":20.76,"l":20.42,"n":1860,"o":20.54,"t":"2026-02-04T05:00:00Z","v":215076,"vw":20.571768},{"c":20.87,"h":20.9187,"l":20.5,"n":1898,"o":20.58,"t":"2026-02-05T05:00:00Z","v":275763,"vw":20.751322},{"c":20.7,"h":21.01,"l":20.615,"n":2119,"o":20.89,"t":"2026-02-06T05:00:00Z","v":288940,"vw":20.803883},{"c":20.65,"h":20.7,"l":20.55,"n":1533,"o":20.66,"t":"2026-02-09T05:00:00Z","v":118815,"vw":20.622384},{"c":20.67,"h":20.74,"l":20.52,"n":1850,"o":20.69,"t":"2026-02-10T05:00:00Z","v":228520,"vw":20.618558},{"c":20.88,"h":20.92,"l":20.56,"n":2132,"o":20.63,"t":"2026-02-11T05:00:00Z","v":233146,"vw":20.826056},{"c":21.34,"h":21.35,"l":20.88,"n":2242,"o":20.93,"t":"2026-02-12T05:00:00Z","v":376830,"vw":21.217724},{"c":20.98,"h":21.15,"l":20.96,"n":2559,"o":21.04,"t":"2026-02-13T05:00:00Z","v":455444,"vw":21.04041},{"c":20.77,"h":20.813,"l":20.64,"n":1760,"o":20.73,"t":"2026-02-17T05:00:00Z","v":240660,"vw":20.734542},{"c":21.14,"h":21.14,"l":20.9189,"n":1695,"o":20.94,"t":"2026-02-18T05:00:00Z","v":181463,"vw":21.044638},{"c":21.82,"h":21.82,"l":21.28,"n":2858,"o":21.28,"t":"2026-02-19T05:00:00Z","v":517144,"vw":21.535952},{"c":22.17,"h":22.17,"l":21.67,"n":3201,"o":21.8,"t":"2026-02-20T05:00:00Z","v":451396,"vw":21.98949},{"c":21.91,"h":22.2366,"l":21.86,"n":3018,"o":21.93,"t":"2026-02-23T05:00:00Z","v":396761,"vw":21.992658},{"c":21.87,"h":22.08,"l":21.8071,"n":2202,"o":21.91,"t":"2026-02-24T05:00:00Z","v":245662,"vw":21.890336},{"c":21.75,"h":21.79,"l":21.545,"n":2407,"o":21.75,"t":"2026-02-25T05:00:00Z","v":254511,"vw":21.667409},{"c":21.92,"h":21.95,"l":21.67,"n":1682,"o":21.77,"t":"2026-02-26T05:00:00Z","v":172035,"vw":21.850068},{"c":22.57,"h":22.6953,"l":22.32,"n":3622,"o":22.32,"t":"2026-02-27T05:00:00Z","v":488660,"vw":22.515824},{"c":21.99,"h":22.42,"l":21.95,"n":2872,"o":22.42,"t":"2026-03-02T05:00:00Z","v":459666,"vw":22.050603},{"c":21.85,"h":22.23,"l":21.78,"n":2709,"o":22.23,"t":"2026-03-03T05:00:00Z","v":421318,"vw":21.901176},{"c":21.79,"h":21.79,"l":21.61,"n":3527,"o":21.71,"t":"2026-03-04T05:00:00Z","v":753219,"vw":21.700419},{"c":22.35,"h":22.4,"l":21.91,"n":5074,"o":21.91,"t":"2026-03-05T05:00:00Z","v":1085567,"vw":22.236271},{"c":23.61,"h":23.63,"l":22.96,"n":11626,"o":23,"t":"2026-03-06T05:00:00Z","v":2215272,"vw":23.32355},{"c":22.98,"h":23.77,"l":22.77,"n":18313,"o":23.69,"t":"2026-03-09T04:00:00Z","v":3475712,"vw":23.299624},{"c":22.73,"h":23.03,"l":22.38,"n":6422,"o":22.98,"t":"2026-03-10T04:00:00Z","v":1173829,"vw":22.641157},{"c":22.85,"h":23.09,"l":22.59,"n":6458,"o":23.05,"t":"2026-03-11T04:00:00Z","v":1063061,"vw":22.836742},{"c":22.92,"h":23.42,"l":22.86,"n":10088,"o":23.12,"t":"2026-03-12T04:00:00Z","v":2010649,"vw":23.175335},{"c":23.43,"h":23.46,"l":22.77,"n":7642,"o":22.97,"t":"2026-03-13T04:00:00Z","v":1370488,"vw":23.300202},{"c":22.85,"h":23.25,"l":22.77,"n":5128,"o":23.19,"t":"2026-03-16T04:00:00Z","v":1082908,"vw":22.970151},{"c":22.61,"h":22.77,"l":22.48,"n":5434,"o":22.69,"t":"2026-03-17T04:00:00Z","v":1093036,"vw":22.581314},{"c":23.21,"h":23.23,"l":22.6958,"n":6009,"o":22.71,"t":"2026-03-18T04:00:00Z","v":1035013,"vw":23.05096},{"c":23.34,"h":23.3699,"l":22.97,"n":7082,"o":23.28,"t":"2026-03-19T04:00:00Z","v":1544874,"vw":23.226505},{"c":22.85,"h":23.19,"l":22.8101,"n":4835,"o":23.05,"t":"2026-03-20T04:00:00Z","v":1008022,"vw":22.948596},{"c":22.68,"h":22.68,"l":22.23,"n":6454,"o":22.6,"t":"2026-03-23T04:00:00Z","v":1300453,"vw":22.500643},{"c":22.7,"h":22.83,"l":22.38,"n":4865,"o":22.61,"t":"2026-03-24T04:00:00Z","v":865115,"vw":22.627441},{"c":22.97,"h":22.98,"l":22.44,"n":3807,"o":22.44,"t":"2026-03-25T04:00:00Z","v":677769,"vw":22.741608},{"c":23.12,"h":23.22,"l":22.7315,"n":4521,"o":22.8,"t":"2026-03-26T04:00:00Z","v":736188,"vw":23.024527},{"c":23.17,"h":23.428,"l":22.95,"n":6382,"o":23.2,"t":"2026-03-27T04:00:00Z","v":1228428,"vw":23.181242},{"c":23.26,"h":23.3834,"l":22.945,"n":5863,"o":23,"t":"2026-03-30T04:00:00Z","v":948308,"vw":23.242476},{"c":23.57,"h":23.83,"l":23.31,"n":7966,"o":23.31,"t":"2026-03-31T04:00:00Z","v":1871524,"vw":23.545857},{"c":22.83,"h":23.14,"l":22.72,"n":8024,"o":23.12,"t":"2026-04-01T04:00:00Z","v":1573913,"vw":22.859848},{"c":22.87,"h":23.2796,"l":22.85,"n":4517,"o":23.19,"t":"2026-04-02T04:00:00Z","v":808782,"vw":22.9829},{"c":22.85,"h":22.8599,"l":22.5578,"n":4493,"o":22.81,"t":"2026-04-06T04:00:00Z","v":1259567,"vw":22.764481},{"c":22.85,"h":22.9965,"l":22.68,"n":6234,"o":22.74,"t":"2026-04-07T04:00:00Z","v":1287387,"vw":22.836223},{"c":22.25,"h":22.4398,"l":22.13,"n":6620,"o":22.2,"t":"2026-04-08T04:00:00Z","v":1159020,"vw":22.246545},{"c":22.01,"h":22.5,"l":21.82,"n":5202,"o":22.5,"t":"2026-04-09T04:00:00Z","v":1444993,"vw":22.083123},{"c":21.79,"h":22,"l":21.72,"n":6846,"o":21.86,"t":"2026-04-10T04:00:00Z","v":1733925,"vw":21.843148},{"c":22.18,"h":22.48,"l":22.16,"n":4405,"o":22.175,"t":"2026-04-13T04:00:00Z","v":874335,"vw":22.285169},{"c":22.61,"h":22.615,"l":22.225,"n":3101,"o":22.25,"t":"2026-04-14T04:00:00Z","v":517435,"vw":22.477646},{"c":22.53,"h":22.7,"l":22.33,"n":2192,"o":22.45,"t":"2026-04-15T04:00:00Z","v":345145,"vw":22.513138},{"c":22.8,"h":23.13,"l":22.69,"n":3434,"o":22.81,"t":"2026-04-16T04:00:00Z","v":572568,"vw":22.915669},{"c":22.47,"h":22.55,"l":22.01,"n":6736,"o":22.43,"t":"2026-04-17T04:00:00Z","v":1334329,"vw":22.373246},{"c":22.75,"h":22.99,"l":22.51,"n":2768,"o":22.62,"t":"2026-04-20T04:00:00Z","v":520279,"vw":22.779816},{"c":23.16,"h":23.16,"l":22.66,"n":3015,"o":22.69,"t":"2026-04-21T04:00:00Z","v":701614,"vw":22.94595},{"c":22.86,"h":23.1199,"l":22.8399,"n":2542,"o":23.07,"t":"2026-04-22T04:00:00Z","v":640625,"vw":22.949103},{"c":23.41,"h":23.415,"l":22.89,"n":2939,"o":22.96,"t":"2026-04-23T04:00:00Z","v":608235,"vw":23.226784},{"c":23.19,"h":23.31,"l":23.025,"n":2778,"o":23.31,"t":"2026-04-24T04:00:00Z","v":920347,"vw":23.177466},{"c":23.71,"h":23.7384,"l":23.25,"n":3472,"o":23.28,"t":"2026-04-27T04:00:00Z","v":672945,"vw":23.571821},{"c":24.72,"h":24.77,"l":24.04,"n":7717,"o":24.08,"t":"2026-04-28T04:00:00Z","v":1576005,"vw":24.479565},{"c":24.61,"h":25.24,"l":24.54,"n":8089,"o":24.91,"t":"2026-04-29T04:00:00Z","v":1812179,"vw":24.901825},{"c":24.11,"h":24.29,"l":23.94,"n":5175,"o":24.29,"t":"2026-04-30T04:00:00Z","v":913922,"vw":24.063887},{"c":24.01,"h":24.18,"l":23.87,"n":3335,"o":24.13,"t":"2026-05-01T04:00:00Z","v":632337,"vw":24.027722},{"c":24.2,"h":24.26,"l":23.8702,"n":4673,"o":23.91,"t":"2026-05-04T04:00:00Z","v":898341,"vw":24.105129},{"c":23.75,"h":23.99,"l":23.555,"n":4331,"o":23.955,"t":"2026-05-05T04:00:00Z","v":1014966,"vw":23.743334},{"c":23.32,"h":23.36,"l":22.99,"n":4645,"o":23.22,"t":"2026-05-06T04:00:00Z","v":1102409,"vw":23.155118},{"c":23.13,"h":23.1759,"l":22.85,"n":3936,"o":23.08,"t":"2026-05-07T04:00:00Z","v":824535,"vw":23.061073},{"c":23.41,"h":23.44,"l":23.06,"n":4230,"o":23.15,"t":"2026-05-08T04:00:00Z","v":813534,"vw":23.253926},{"c":23.99,"h":24,"l":23.53,"n":4200,"o":23.64,"t":"2026-05-11T04:00:00Z","v":734529,"vw":23.810089},{"c":25.49,"h":25.505,"l":24.32,"n":7987,"o":24.355,"t":"2026-05-12T04:00:00Z","v":1721600,"vw":25.000639},{"c":25.37,"h":25.6,"l":25.19,"n":4809,"o":25.3,"t":"2026-05-13T04:00:00Z","v":851475,"vw":25.387955},{"c":24.82,"h":25.09,"l":24.615,"n":4871,"o":25.015,"t":"2026-05-14T04:00:00Z","v":822997,"vw":24.808874},{"c":24.11,"h":24.5,"l":24,"n":4892,"o":24.5,"t":"2026-05-15T04:00:00Z","v":1094924,"vw":24.175257},{"c":25,"h":25.115,"l":24.65,"n":6471,"o":24.78,"t":"2026-05-18T04:00:00Z","v":1422991,"vw":24.951},{"c":25.2,"h":25.25,"l":24.93,"n":4402,"o":25.05,"t":"2026-05-19T04:00:00Z","v":944219,"vw":25.127495},{"c":24.9,"h":25.28,"l":24.75,"n":6137,"o":25.06,"t":"2026-05-20T04:00:00Z","v":1206957,"vw":24.917688},{"c":24.5,"h":24.875,"l":24.48,"n":5602,"o":24.86,"t":"2026-05-21T04:00:00Z","v":1075432,"vw":24.625501},{"c":24.55,"h":24.76,"l":24.43,"n":3037,"o":24.56,"t":"2026-05-22T04:00:00Z","v":519302,"vw":24.562777},{"c":24.22,"h":24.53,"l":24.21,"n":3068,"o":24.395,"t":"2026-05-26T04:00:00Z","v":569001,"vw":24.311352},{"c":23.76,"h":23.95,"l":23.6,"n":3795,"o":23.83,"t":"2026-05-27T04:00:00Z","v":906286,"vw":23.820678},{"c":23.83,"h":23.97,"l":23.7,"n":2664,"o":23.85,"t":"2026-05-28T04:00:00Z","v":443061,"vw":23.830494},{"c":23.38,"h":23.75,"l":23.33,"n":4257,"o":23.75,"t":"2026-05-29T04:00:00Z","v":890002,"vw":23.469721},{"c":23.31,"h":23.65,"l":23.2599,"n":2634,"o":23.47,"t":"2026-06-01T04:00:00Z","v":606018,"vw":23.384578},{"c":23.15,"h":23.195,"l":23.01,"n":2721,"o":23.1,"t":"2026-06-02T04:00:00Z","v":517158,"vw":23.105532},{"c":22.67,"h":23.325,"l":22.63,"n":4585,"o":23.24,"t":"2026-06-03T04:00:00Z","v":1043257,"vw":22.803439},{"c":22.47,"h":22.75,"l":22.3701,"n":4656,"o":22.71,"t":"2026-06-04T04:00:00Z","v":540481,"vw":22.469974},{"c":22.28,"h":22.5501,"l":22.25,"n":3993,"o":22.465,"t":"2026-06-05T04:00:00Z","v":802330,"vw":22.348825},{"c":22.35,"h":22.585,"l":22.24,"n":2305,"o":22.26,"t":"2026-06-08T04:00:00Z","v":379881,"vw":22.450294},{"c":22.38,"h":22.765,"l":22.37,"n":3125,"o":22.6,"t":"2026-06-09T04:00:00Z","v":515173,"vw":22.489516},{"c":22.54,"h":22.73,"l":22.475,"n":2639,"o":22.69,"t":"2026-06-10T04:00:00Z","v":542987,"vw":22.573124},{"c":22.43,"h":22.68,"l":22.34,"n":4018,"o":22.52,"t":"2026-06-11T04:00:00Z","v":615409,"vw":22.470046},{"c":22.34,"h":22.65,"l":22.33,"n":2727,"o":22.335,"t":"2026-06-12T04:00:00Z","v":548275,"vw":22.462158},{"c":22.54,"h":22.55,"l":21.922,"n":3553,"o":21.94,"t":"2026-06-15T04:00:00Z","v":776336,"vw":22.322818},{"c":22.75,"h":23,"l":22.61,"n":2229,"o":22.615,"t":"2026-06-16T04:00:00Z","v":446565,"vw":22.788455},{"c":23.2,"h":23.22,"l":22.98,"n":1881,"o":23.065,"t":"2026-06-17T04:00:00Z","v":313964,"vw":23.132497},{"c":22.94,"h":23.15,"l":22.865,"n":2008,"o":23.09,"t":"2026-06-18T04:00:00Z","v":382354,"vw":22.959402},{"c":22.75,"h":22.935,"l":22.73,"n":2110,"o":22.795,"t":"2026-06-22T04:00:00Z","v":344697,"vw":22.807532},{"c":22.42,"h":22.73,"l":22.4056,"n":1956,"o":22.705,"t":"2026-06-23T04:00:00Z","v":367193,"vw":22.501215},{"c":22.36,"h":22.7699,"l":22.35,"n":1751,"o":22.49,"t":"2026-06-24T04:00:00Z","v":379001,"vw":22.514039},{"c":22.56,"h":22.58,"l":22.17,"n":2614,"o":22.27,"t":"2026-06-25T04:00:00Z","v":435597,"vw":22.414111},{"c":22.17,"h":22.34,"l":22.03,"n":2372,"o":22.21,"t":"2026-06-26T04:00:00Z","v":305286,"vw":22.193927},{"c":21.81,"h":22.195,"l":21.78,"n":2684,"o":22.15,"t":"2026-06-29T04:00:00Z","v":413883,"vw":21.93094},{"c":22.03,"h":22.31,"l":21.64,"n":4350,"o":21.92,"t":"2026-06-30T04:00:00Z","v":632177,"vw":21.999156},{"c":22.4,"h":22.67,"l":22.35,"n":1850,"o":22.38,"t":"2026-07-01T04:00:00Z","v":307964,"vw":22.489186},{"c":22.41,"h":22.65,"l":22.37,"n":2258,"o":22.51,"t":"2026-07-02T04:00:00Z","v":324441,"vw":22.50282},{"c":22.93,"h":22.97,"l":22.68,"n":1647,"o":22.73,"t":"2026-07-06T04:00:00Z","v":255505,"vw":22.848785},{"c":23.09,"h":23.11,"l":22.88,"n":2302,"o":22.95,"t":"2026-07-07T04:00:00Z","v":412490,"vw":23.057623},{"c":22.7,"h":23.26,"l":22.66,"n":1976,"o":23.18,"t":"2026-07-08T04:00:00Z","v":257859,"vw":22.86447},{"c":23.05,"h":23.14,"l":22.6405,"n":1913,"o":22.67,"t":"2026-07-09T04:00:00Z","v":288452,"vw":23.017498},{"c":23.72,"h":24.015,"l":23.3,"n":4113,"o":23.3,"t":"2026-07-10T04:00:00Z","v":641970,"vw":23.770854},{"c":23.66,"h":23.8793,"l":23.63,"n":1780,"o":23.76,"t":"2026-07-13T04:00:00Z","v":268252,"vw":23.730606},{"c":23.91,"h":23.99,"l":23.52,"n":1875,"o":23.54,"t":"2026-07-14T04:00:00Z","v":299906,"vw":23.752823},{"c":24.92,"h":25.09,"l":24.52,"n":5441,"o":24.52,"t":"2026-07-15T04:00:00Z","v":740239,"vw":24.849154},{"c":24.92,"h":25.2,"l":24.83,"n":4004,"o":24.88,"t":"2026-07-16T04:00:00Z","v":520057,"vw":24.980937},{"c":25.25,"h":25.3099,"l":24.87,"n":4352,"o":25.1,"t":"2026-07-17T04:00:00Z","v":633169,"vw":25.18718},{"c":24.99,"h":25.32,"l":24.98,"n":3344,"o":25.31,"t":"2026-07-20T04:00:00Z","v":502547,"vw":25.094197},{"c":25.2,"h":25.23,"l":24.78,"n":2700,"o":24.85,"t":"2026-07-21T04:00:00Z","v":335793,"vw":25.041226},{"c":26,"h":26.08,"l":25.5407,"n":5658,"o":25.74,"t":"2026-07-22T04:00:00Z","v":992319,"vw":25.932692},{"c":25.63,"h":26,"l":25.59,"n":3567,"o":25.955,"t":"2026-07-23T04:00:00Z","v":438664,"vw":25.766568},{"c":25.22,"h":25.225,"l":24.53,"n":6679,"o":25,"t":"2026-07-24T04:00:00Z","v":1043311,"vw":25.011971},{"c":24.52,"h":25.09,"l":24.48,"n":4448,"o":25.03,"t":"2026-07-27T04:00:00Z","v":675054,"vw":24.720319},{"c":24.62,"h":24.67,"l":24.32,"n":2662,"o":24.38,"t":"2026-07-28T04:00:00Z","v":491319,"vw":24.542396},{"c":24.5,"h":24.66,"l":24.44,"n":2190,"o":24.64,"t":"2026-07-29T04:00:00Z","v":290542,"vw":24.540111},{"c":24.62,"h":25.12,"l":24.61,"n":2258,"o":24.9,"t":"2026-07-30T04:00:00Z","v":323099,"vw":24.801864},{"c":23.81,"h":24.3799,"l":23.7144,"n":6685,"o":24.37,"t":"2026-07-31T04:00:00Z","v":1074416,"vw":23.856108},{"c":24.26,"h":24.325,"l":23.74,"n":3097,"o":23.86,"t":"2026-08-03T04:00:00Z","v":430957,"vw":24.102123},{"c":23.86,"h":24,"l":23.77,"n":2711,"o":23.9,"t":"2026-08-04T04:00:00Z","v":833773,"vw":23.856753},{"c":24.06,"h":24.271,"l":23.96,"n":2501,"o":24.11,"t":"2026-08-05T04:00:00Z","v":322882,"vw":24.10759},{"c":23.72,"h":24.06,"l":23.54,"n":2930,"o":24.06,"t":"2026-08-06T04:00:00Z","v":283792,"vw":23.717486},{"c":23.91,"h":24.13,"l":23.8362,"n":1862,"o":23.85,"t":"2026-08-07T04:00:00Z","v":250257,"vw":24.003044},{"c":24.01,"h":24.35,"l":24,"n":2860,"o":24.3,"t":"2026-08-10T04:00:00Z","v":231855,"vw":24.13328},{"c":23.71,"h":23.89,"l":23.59,"n":3458,"o":23.82,"t":"2026-08-11T04:00:00Z","v":415824,"vw":23.706715},{"c":24.36,"h":24.45,"l":24.13,"n":3672,"o":24.13,"t":"2026-08-12T04:00:00Z","v":795894,"vw":24.24787},{"c":24.32,"h":24.72,"l":24.14,"n":3512,"o":24.4,"t":"2026-08-13T04:00:00Z","v":481424,"vw":24.367833},{"c":24.97,"h":25.0823,"l":24.66,"n":3586,"o":24.66,"t":"2026-08-14T04:00:00Z","v":521999,"vw":24.963189},{"c":25,"h":25.135,"l":24.779,"n":2972,"o":24.91,"t":"2026-08-17T04:00:00Z","v":455256,"vw":25.013456},{"c":24.71,"h":25.17,"l":24.69,"n":3275,"o":25.1,"t":"2026-08-18T04:00:00Z","v":449668,"vw":24.908333},{"c":25.34,"h":25.45,"l":24.81,"n":3754,"o":24.81,"t":"2026-08-19T04:00:00Z","v":537035,"vw":25.305551},{"c":25.38,"h":25.7,"l":25.29,"n":2849,"o":25.53,"t":"2026-08-20T04:00:00Z","v":534287,"vw":25.525411},{"c":25.41,"h":25.47,"l":25.19,"n":2627,"o":25.37,"t":"2026-08-21T04:00:00Z","v":385417,"vw":25.360813},{"c":25.48,"h":25.74,"l":25.325,"n":4874,"o":25.74,"t":"2026-08-24T04:00:00Z","v":790490,"vw":25.504089},{"c":25.63,"h":25.66,"l":25.05,"n":2796,"o":25.11,"t":"2026-08-25T04:00:00Z","v":445155,"vw":25.498078},{"c":26.99,"h":27.04,"l":25.8228,"n":8741,"o":25.99,"t":"2026-08-26T04:00:00Z","v":1534676,"vw":26.507049},{"c":27.22,"h":27.3994,"l":26.8,"n":6615,"o":26.9,"t":"2026-08-27T04:00:00Z","v":1540314,"vw":27.199352},{"c":28,"h":28.19,"l":27.49,"n":7696,"o":27.6,"t":"2026-08-28T04:00:00Z","v":1295093,"vw":27.964794},{"c":27.81,"h":27.816,"l":27.19,"n":6954,"o":27.28,"t":"2026-08-31T04:00:00Z","v":2105633,"vw":27.450063},{"c":28,"h":28.19,"l":27.8,"n":5316,"o":27.8,"t":"2026-09-01T04:00:00Z","v":713441,"vw":28.046189},{"c":27.86,"h":28.41,"l":27.73,"n":4250,"o":27.76,"t":"2026-09-02T04:00:00Z","v":557963,"vw":28.062639},{"c":27.12,"h":27.24,"l":26.44,"n":5397,"o":26.81,"t":"2026-09-03T04:00:00Z","v":928861,"vw":26.845679},{"c":26.49,"h":26.98,"l":26.46,"n":4893,"o":26.91,"t":"2026-09-04T04:00:00Z","v":760880,"vw":26.686422},{"c":26.96,"h":26.96,"l":26.63,"n":3277,"o":26.915,"t":"2026-09-08T04:00:00Z","v":588763,"vw":26.821418},{"c":26.28,"h":26.93,"l":26.28,"n":4058,"o":26.93,"t":"2026-09-09T04:00:00Z","v":569965,"vw":26.513447},{"c":26.71,"h":26.73,"l":26.17,"n":3107,"o":26.43,"t":"2026-09-10T04:00:00Z","v":455202,"vw":26.554413},{"c":26.25,"h":26.6,"l":25.9501,"n":4794,"o":26.6,"t":"2026-09-11T04:00:00Z","v":768687,"vw":26.152357},{"c":26.17,"h":26.515,"l":25.7705,"n":4267,"o":26.44,"t":"2026-09-14T04:00:00Z","v":814718,"vw":26.15428},{"c":26.32,"h":26.43,"l":25.832,"n":4766,"o":25.88,"t":"2026-09-15T04:00:00Z","v":868303,"vw":26.146033},{"c":26.55,"h":26.56,"l":26.23,"n":2536,"o":26.36,"t":"2026-09-16T04:00:00Z","v":295071,"vw":26.433116},{"c":26.24,"h":26.41,"l":26.01,"n":2043,"o":26.15,"t":"2026-09-17T04:00:00Z","v":570516,"vw":26.288051},{"c":25.86,"h":26.14,"l":25.7959,"n":2693,"o":26.12,"t":"2026-09-18T04:00:00Z","v":442466,"vw":25.880792},{"c":26.31,"h":26.4,"l":26.02,"n":2951,"o":26.02,"t":"2026-09-21T04:00:00Z","v":555399,"vw":26.275781},{"c":25.99,"h":26.21,"l":25.98,"n":1667,"o":26.05,"t":"2026-09-22T04:00:00Z","v":251588,"vw":26.097125},{"c":25.68,"h":25.9644,"l":25.53,"n":2196,"o":25.93,"t":"2026-09-23T04:00:00Z","v":376640,"vw":25.703792},{"c":25.57,"h":25.7204,"l":25.44,"n":1780,"o":25.55,"t":"2026-09-24T04:00:00Z","v":319865,"vw":25.546482},{"c":25.5,"h":25.53,"l":24.89,"n":4069,"o":25.06,"t":"2026-09-25T04:00:00Z","v":740366,"vw":25.226001},{"c":24.97,"h":25.2799,"l":24.83,"n":2760,"o":25.24,"t":"2026-09-28T04:00:00Z","v":702004,"vw":24.963737},{"c":25.05,"h":25.11,"l":24.87,"n":1379,"o":24.91,"t":"2026-09-29T04:00:00Z","v":268195,"vw":25.002163},{"c":24.57,"h":25.29,"l":24.54,"n":2352,"o":25.29,"t":"2026-09-30T04:00:00Z","v":359136,"vw":24.741959},{"c":24.72,"h":24.84,"l":24.451,"n":2471,"o":24.72,"t":"2026-10-01T04:00:00Z","v":503671,"vw":24.6154},{"c":24.75,"h":24.93,"l":24.73,"n":1447,"o":24.87,"t":"2026-10-02T04:00:00Z","v":241396,"vw":24.8029},{"c":25.09,"h":25.29,"l":24.9964,"n":1990,"o":25.23,"t":"2026-10-05T04:00:00Z","v":361458,"vw":25.123345},{"c":25.49,"h":25.5,"l":25.152,"n":1767,"o":25.3,"t":"2026-10-06T04:00:00Z","v":324018,"vw":25.390853},{"c":24.9,"h":25.28,"l":24.87,"n":1681,"o":25.28,"t":"2026-10-07T04:00:00Z","v":210491,"vw":25.010754},{"c":24.76,"h":25.03,"l":24.75,"n":1608,"o":24.91,"t":"2026-10-08T04:00:00Z","v":223391,"vw":24.819648},{"c":24.41,"h":24.8778,"l":24.1,"n":2179,"o":24.76,"t":"2026-10-09T04:00:00Z","v":370234,"vw":24.433961},{"c":24.46,"h":24.597,"l":24.315,"n":1747,"o":24.49,"t":"2026-10-12T04:00:00Z","v":410363,"vw":24.474913},{"c":24.28,"h":24.67,"l":24.27,"n":1431,"o":24.37,"t":"2026-10-13T04:00:00Z","v":203655,"vw":24.4699},{"c":24.4,"h":24.4339,"l":24.08,"n":1777,"o":24.24,"t":"2026-10-14T04:00:00Z","v":275063,"vw":24.261479},{"c":24.28,"h":24.6481,"l":24.28,"n":1135,"o":24.49,"t":"2026-10-15T04:00:00Z","v":180159,"vw":24.468316},{"c":24,"h":24.14,"l":23.89,"n":2218,"o":24.04,"t":"2026-10-16T04:00:00Z","v":413744,"vw":24.000789},{"c":23.88,"h":24.109,"l":23.86,"n":1252,"o":24.04,"t":"2026-10-19T04:00:00Z","v":188215,"vw":23.90598},{"c":23.55,"h":24.01,"l":23.52,"n":1891,"o":24.01,"t":"2026-10-20T04:00:00Z","v":313980,"vw":23.618226},{"c":23.09,"h":23.18,"l":22.87,"n":3979,"o":23.18,"t":"2026-10-21T04:00:00Z","v":855570,"vw":23.027251},{"c":22.84,"h":23.08,"l":22.76,"n":2177,"o":23,"t":"2026-10-22T04:00:00Z","v":402704,"vw":22.905074}],"volatilityBars":[{"c":26.27,"h":26.41,"l":26.27,"n":19,"o":26.27,"t":"2026-09-22T08:00:00Z","v":3708,"vw":26.344642},{"c":26,"h":26.01,"l":26,"n":2,"o":26.01,"t":"2026-09-22T10:45:00Z","v":385,"vw":26.007403},{"c":26.26,"h":26.26,"l":26.26,"n":5,"o":26.26,"t":"2026-09-22T11:00:00Z","v":612,"vw":26.26},{"c":26.07,"h":26.07,"l":26.07,"n":2,"o":26.07,"t":"2026-09-22T11:30:00Z","v":1001,"vw":26.07},{"c":26.1,"h":26.1155,"l":26.1,"n":2,"o":26.1155,"t":"2026-09-22T12:00:00Z","v":1100,"vw":26.114091},{"c":26.0761,"h":26.0761,"l":26.0761,"n":1,"o":26.0761,"t":"2026-09-22T13:00:00Z","v":1000,"vw":26.0761},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-09-22T13:15:00Z","v":100,"vw":26.05},{"c":26.1515,"h":26.21,"l":26.045,"n":123,"o":26.05,"t":"2026-09-22T13:30:00Z","v":25227,"vw":26.167695},{"c":26.15,"h":26.18,"l":26.13,"n":31,"o":26.1699,"t":"2026-09-22T13:45:00Z","v":2735,"vw":26.155565},{"c":26.135,"h":26.15,"l":26.09,"n":36,"o":26.15,"t":"2026-09-22T14:00:00Z","v":2563,"vw":26.119929},{"c":26.17,"h":26.17,"l":26.08,"n":22,"o":26.11,"t":"2026-09-22T14:15:00Z","v":4328,"vw":26.128502},{"c":26.1782,"h":26.1782,"l":26.08,"n":48,"o":26.13,"t":"2026-09-22T14:30:00Z","v":21510,"vw":26.129043},{"c":26.13,"h":26.1699,"l":26.12,"n":21,"o":26.145,"t":"2026-09-22T14:45:00Z","v":7106,"vw":26.146355},{"c":26.125,"h":26.16,"l":26.09,"n":29,"o":26.12,"t":"2026-09-22T15:00:00Z","v":13966,"vw":26.148948},{"c":26.1,"h":26.1,"l":26.0601,"n":34,"o":26.0601,"t":"2026-09-22T15:15:00Z","v":6198,"vw":26.075917},{"c":26.14,"h":26.145,"l":26.1,"n":8,"o":26.1,"t":"2026-09-22T15:30:00Z","v":548,"vw":26.117},{"c":26.13,"h":26.15,"l":26.12,"n":15,"o":26.14,"t":"2026-09-22T15:45:00Z","v":3334,"vw":26.132873},{"c":26.13,"h":26.15,"l":26.13,"n":38,"o":26.15,"t":"2026-09-22T16:00:00Z","v":21438,"vw":26.140516},{"c":26.1401,"h":26.18,"l":26.14,"n":15,"o":26.18,"t":"2026-09-22T16:15:00Z","v":3749,"vw":26.16116},{"c":26.15,"h":26.16,"l":26.13,"n":31,"o":26.15,"t":"2026-09-22T16:30:00Z","v":11322,"vw":26.144164},{"c":26.1526,"h":26.1716,"l":26.15,"n":11,"o":26.1716,"t":"2026-09-22T16:45:00Z","v":1130,"vw":26.156491},{"c":26.18,"h":26.2,"l":26.1401,"n":16,"o":26.1401,"t":"2026-09-22T17:00:00Z","v":1197,"vw":26.179077},{"c":26.15,"h":26.18,"l":26.15,"n":34,"o":26.175,"t":"2026-09-22T17:15:00Z","v":14243,"vw":26.170235},{"c":26.13,"h":26.1799,"l":26.12,"n":18,"o":26.1799,"t":"2026-09-22T17:30:00Z","v":10984,"vw":26.121345},{"c":26.085,"h":26.14,"l":26.085,"n":12,"o":26.13,"t":"2026-09-22T17:45:00Z","v":1519,"vw":26.11676},{"c":26.01,"h":26.0999,"l":26.01,"n":22,"o":26.09,"t":"2026-09-22T18:00:00Z","v":4649,"vw":26.074521},{"c":26.015,"h":26.05,"l":26,"n":82,"o":26.02,"t":"2026-09-22T18:15:00Z","v":13346,"vw":26.016459},{"c":26.01,"h":26.0297,"l":26,"n":33,"o":26.015,"t":"2026-09-22T18:30:00Z","v":2846,"vw":26.013355},{"c":26.01,"h":26.01,"l":26,"n":18,"o":26,"t":"2026-09-22T18:45:00Z","v":883,"vw":26.001613},{"c":26.02,"h":26.02,"l":26,"n":20,"o":26,"t":"2026-09-22T19:00:00Z","v":993,"vw":26.009188},{"c":26.02,"h":26.02,"l":26,"n":51,"o":26.02,"t":"2026-09-22T19:15:00Z","v":2771,"vw":26.007595},{"c":26.0007,"h":26.02,"l":25.99,"n":187,"o":26.02,"t":"2026-09-22T19:30:00Z","v":43962,"vw":25.99618},{"c":25.99,"h":26.02,"l":25.98,"n":153,"o":26.005,"t":"2026-09-22T19:45:00Z","v":13256,"vw":26.005763},{"c":26.32,"h":26.32,"l":25.99,"n":12,"o":25.99,"t":"2026-09-22T20:00:00Z","v":911,"vw":26.08461},{"c":26.1305,"h":26.1305,"l":26.1305,"n":1,"o":26.1305,"t":"2026-09-22T20:30:00Z","v":100,"vw":26.1305},{"c":25.86,"h":26.23,"l":25.86,"n":21,"o":25.9,"t":"2026-09-23T08:00:00Z","v":1467,"vw":25.926376},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-09-23T08:30:00Z","v":175,"vw":25.92},{"c":25.73,"h":25.73,"l":25.73,"n":3,"o":25.73,"t":"2026-09-23T10:45:00Z","v":350,"vw":25.73},{"c":25.7694,"h":25.8859,"l":25.7694,"n":8,"o":25.8,"t":"2026-09-23T11:00:00Z","v":1058,"vw":25.833899},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-09-23T11:45:00Z","v":120,"vw":25.79},{"c":25.94,"h":25.95,"l":25.9,"n":5,"o":25.9,"t":"2026-09-23T12:30:00Z","v":1101,"vw":25.924106},{"c":25.91,"h":26,"l":25.91,"n":3,"o":26,"t":"2026-09-23T12:45:00Z","v":1078,"vw":25.948325},{"c":25.84,"h":25.9644,"l":25.82,"n":96,"o":25.93,"t":"2026-09-23T13:30:00Z","v":19258,"vw":25.870439},{"c":25.82,"h":25.8595,"l":25.81,"n":65,"o":25.85,"t":"2026-09-23T13:45:00Z","v":15132,"vw":25.837874},{"c":25.71,"h":25.825,"l":25.69,"n":202,"o":25.8,"t":"2026-09-23T14:00:00Z","v":30676,"vw":25.763906},{"c":25.7052,"h":25.73,"l":25.67,"n":77,"o":25.69,"t":"2026-09-23T14:15:00Z","v":7668,"vw":25.698439},{"c":25.738,"h":25.775,"l":25.671,"n":197,"o":25.71,"t":"2026-09-23T14:30:00Z","v":47133,"vw":25.721917},{"c":25.76,"h":25.85,"l":25.7,"n":90,"o":25.72,"t":"2026-09-23T14:45:00Z","v":26279,"vw":25.752888},{"c":25.81,"h":25.82,"l":25.79,"n":16,"o":25.82,"t":"2026-09-23T15:00:00Z","v":1569,"vw":25.811907},{"c":25.65,"h":25.74,"l":25.63,"n":62,"o":25.74,"t":"2026-09-23T15:15:00Z","v":29612,"vw":25.67811},{"c":25.55,"h":25.63,"l":25.54,"n":100,"o":25.63,"t":"2026-09-23T15:30:00Z","v":29614,"vw":25.588891},{"c":25.6,"h":25.6,"l":25.53,"n":29,"o":25.5599,"t":"2026-09-23T15:45:00Z","v":12845,"vw":25.554261},{"c":25.6377,"h":25.638,"l":25.55,"n":96,"o":25.5512,"t":"2026-09-23T16:00:00Z","v":14784,"vw":25.5796},{"c":25.65,"h":25.68,"l":25.625,"n":28,"o":25.63,"t":"2026-09-23T16:15:00Z","v":2974,"vw":25.647958},{"c":25.69,"h":25.7,"l":25.64,"n":37,"o":25.65,"t":"2026-09-23T16:30:00Z","v":26216,"vw":25.680775},{"c":25.7,"h":25.7,"l":25.6774,"n":13,"o":25.6774,"t":"2026-09-23T16:45:00Z","v":2300,"vw":25.690543},{"c":25.71,"h":25.73,"l":25.67,"n":29,"o":25.69,"t":"2026-09-23T17:00:00Z","v":7357,"vw":25.721319},{"c":25.73,"h":25.73,"l":25.705,"n":70,"o":25.7266,"t":"2026-09-23T17:15:00Z","v":5034,"vw":25.713972},{"c":25.7299,"h":25.7299,"l":25.682,"n":16,"o":25.725,"t":"2026-09-23T17:30:00Z","v":6966,"vw":25.722032},{"c":25.72,"h":25.75,"l":25.715,"n":50,"o":25.73,"t":"2026-09-23T17:45:00Z","v":3547,"vw":25.731428},{"c":25.72,"h":25.735,"l":25.7,"n":10,"o":25.7,"t":"2026-09-23T18:00:00Z","v":1144,"vw":25.721818},{"c":25.69,"h":25.71,"l":25.675,"n":30,"o":25.71,"t":"2026-09-23T18:15:00Z","v":3543,"vw":25.683881},{"c":25.695,"h":25.71,"l":25.68,"n":69,"o":25.69,"t":"2026-09-23T18:30:00Z","v":6802,"vw":25.691426},{"c":25.6974,"h":25.7,"l":25.68,"n":36,"o":25.7,"t":"2026-09-23T18:45:00Z","v":3964,"vw":25.690739},{"c":25.685,"h":25.6871,"l":25.675,"n":43,"o":25.6871,"t":"2026-09-23T19:00:00Z","v":3996,"vw":25.682176},{"c":25.71,"h":25.71,"l":25.6701,"n":75,"o":25.68,"t":"2026-09-23T19:15:00Z","v":11998,"vw":25.692835},{"c":25.7,"h":25.7,"l":25.69,"n":8,"o":25.6935,"t":"2026-09-23T19:30:00Z","v":418,"vw":25.693375},{"c":25.72,"h":25.72,"l":25.6535,"n":223,"o":25.69,"t":"2026-09-23T19:45:00Z","v":42962,"vw":25.689601},{"c":25.68,"h":25.68,"l":25.68,"n":4,"o":25.68,"t":"2026-09-23T20:00:00Z","v":1398,"vw":25.68},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-09-23T22:15:00Z","v":137,"vw":25.73},{"c":25.73,"h":26,"l":25.73,"n":9,"o":25.92,"t":"2026-09-24T08:00:00Z","v":10793,"vw":25.985888},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-09-24T10:15:00Z","v":200,"vw":25.85},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-09-24T10:30:00Z","v":500,"vw":26},{"c":25.71,"h":25.95,"l":25.71,"n":11,"o":25.94,"t":"2026-09-24T11:00:00Z","v":5953,"vw":25.911374},{"c":25.6151,"h":25.6534,"l":25.6151,"n":5,"o":25.6534,"t":"2026-09-24T12:00:00Z","v":2007,"vw":25.63425},{"c":25.6,"h":25.65,"l":25.6,"n":37,"o":25.65,"t":"2026-09-24T13:15:00Z","v":4875,"vw":25.646916},{"c":25.4825,"h":25.595,"l":25.47,"n":173,"o":25.55,"t":"2026-09-24T13:30:00Z","v":38660,"vw":25.503826},{"c":25.46,"h":25.5,"l":25.44,"n":80,"o":25.49,"t":"2026-09-24T13:45:00Z","v":13484,"vw":25.461957},{"c":25.5151,"h":25.5151,"l":25.441,"n":65,"o":25.4699,"t":"2026-09-24T14:00:00Z","v":13748,"vw":25.479082},{"c":25.495,"h":25.55,"l":25.46,"n":72,"o":25.5,"t":"2026-09-24T14:15:00Z","v":9972,"vw":25.506273},{"c":25.5,"h":25.555,"l":25.49,"n":120,"o":25.52,"t":"2026-09-24T14:30:00Z","v":22519,"vw":25.529067},{"c":25.575,"h":25.59,"l":25.5,"n":99,"o":25.5,"t":"2026-09-24T14:45:00Z","v":21055,"vw":25.535586},{"c":25.59,"h":25.6299,"l":25.53,"n":70,"o":25.578,"t":"2026-09-24T15:00:00Z","v":34254,"vw":25.592631},{"c":25.65,"h":25.68,"l":25.57,"n":45,"o":25.57,"t":"2026-09-24T15:15:00Z","v":5035,"vw":25.623326},{"c":25.62,"h":25.7204,"l":25.62,"n":34,"o":25.64,"t":"2026-09-24T15:30:00Z","v":7984,"vw":25.690952},{"c":25.57,"h":25.64,"l":25.56,"n":47,"o":25.64,"t":"2026-09-24T15:45:00Z","v":11071,"vw":25.59252},{"c":25.51,"h":25.5764,"l":25.51,"n":59,"o":25.575,"t":"2026-09-24T16:00:00Z","v":20904,"vw":25.547101},{"c":25.52,"h":25.53,"l":25.47,"n":59,"o":25.51,"t":"2026-09-24T16:15:00Z","v":8064,"vw":25.503343},{"c":25.49,"h":25.53,"l":25.49,"n":28,"o":25.53,"t":"2026-09-24T16:30:00Z","v":6197,"vw":25.505635},{"c":25.52,"h":25.5498,"l":25.505,"n":17,"o":25.505,"t":"2026-09-24T16:45:00Z","v":5052,"vw":25.531186},{"c":25.54,"h":25.55,"l":25.52,"n":17,"o":25.52,"t":"2026-09-24T17:00:00Z","v":2155,"vw":25.534945},{"c":25.56,"h":25.58,"l":25.531,"n":24,"o":25.5501,"t":"2026-09-24T17:15:00Z","v":4921,"vw":25.563213},{"c":25.5401,"h":25.58,"l":25.54,"n":23,"o":25.56,"t":"2026-09-24T17:30:00Z","v":1939,"vw":25.566136},{"c":25.56,"h":25.59,"l":25.56,"n":35,"o":25.57,"t":"2026-09-24T17:45:00Z","v":3047,"vw":25.578232},{"c":25.61,"h":25.62,"l":25.57,"n":41,"o":25.57,"t":"2026-09-24T18:00:00Z","v":5365,"vw":25.603554},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-09-24T18:15:00Z","v":200,"vw":25.59},{"c":25.56,"h":25.575,"l":25.56,"n":25,"o":25.575,"t":"2026-09-24T18:30:00Z","v":1744,"vw":25.564631},{"c":25.57,"h":25.589,"l":25.56,"n":70,"o":25.56,"t":"2026-09-24T18:45:00Z","v":15825,"vw":25.573144},{"c":25.58,"h":25.58,"l":25.57,"n":32,"o":25.57,"t":"2026-09-24T19:00:00Z","v":6810,"vw":25.573116},{"c":25.57,"h":25.58,"l":25.57,"n":28,"o":25.57,"t":"2026-09-24T19:15:00Z","v":2992,"vw":25.573089},{"c":25.57,"h":25.58,"l":25.57,"n":33,"o":25.575,"t":"2026-09-24T19:30:00Z","v":4012,"vw":25.575288},{"c":25.57,"h":25.58,"l":25.57,"n":111,"o":25.57,"t":"2026-09-24T19:45:00Z","v":16520,"vw":25.574418},{"c":25.57,"h":25.57,"l":25.57,"n":5,"o":25.57,"t":"2026-09-24T20:00:00Z","v":856,"vw":25.57},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-09-24T22:30:00Z","v":5100,"vw":25.57},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-09-24T22:45:00Z","v":100,"vw":25.62},{"c":25.61,"h":25.63,"l":25.6,"n":19,"o":25.63,"t":"2026-09-24T23:00:00Z","v":2039,"vw":25.609836},{"c":25.21,"h":25.36,"l":25.0452,"n":21,"o":25.36,"t":"2026-09-25T08:00:00Z","v":2982,"vw":25.149335},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-09-25T08:45:00Z","v":100,"vw":25.4},{"c":25.13,"h":25.15,"l":25.1001,"n":108,"o":25.1001,"t":"2026-09-25T09:00:00Z","v":26826,"vw":25.11456},{"c":25.0003,"h":25.15,"l":25.0003,"n":92,"o":25.13,"t":"2026-09-25T09:15:00Z","v":23636,"vw":25.042102},{"c":25.1,"h":25.11,"l":25.1,"n":3,"o":25.11,"t":"2026-09-25T10:30:00Z","v":4160,"vw":25.100382},{"c":25.1211,"h":25.1211,"l":25.1211,"n":2,"o":25.1211,"t":"2026-09-25T10:45:00Z","v":801,"vw":25.1211},{"c":25.39,"h":25.44,"l":25.25,"n":16,"o":25.44,"t":"2026-09-25T11:00:00Z","v":2745,"vw":25.394846},{"c":25.1706,"h":25.19,"l":25.15,"n":4,"o":25.19,"t":"2026-09-25T11:15:00Z","v":900,"vw":25.171933},{"c":25.15,"h":25.39,"l":25.15,"n":4,"o":25.39,"t":"2026-09-25T11:30:00Z","v":2219,"vw":25.378571},{"c":25.16,"h":25.16,"l":25.16,"n":2,"o":25.16,"t":"2026-09-25T11:45:00Z","v":1800,"vw":25.16},{"c":25.15,"h":25.16,"l":25.15,"n":2,"o":25.16,"t":"2026-09-25T12:15:00Z","v":1222,"vw":25.151817},{"c":25.0302,"h":25.13,"l":25.0302,"n":91,"o":25.13,"t":"2026-09-25T12:30:00Z","v":15421,"vw":25.082238},{"c":25.1,"h":25.1,"l":25.04,"n":6,"o":25.04,"t":"2026-09-25T12:45:00Z","v":451,"vw":25.076456},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-09-25T13:00:00Z","v":100,"vw":25.09},{"c":25,"h":25.09,"l":25,"n":46,"o":25.09,"t":"2026-09-25T13:15:00Z","v":3632,"vw":25.021357},{"c":24.9848,"h":25.06,"l":24.89,"n":530,"o":25.06,"t":"2026-09-25T13:30:00Z","v":121222,"vw":24.97444},{"c":24.99,"h":25,"l":24.8901,"n":130,"o":24.93,"t":"2026-09-25T13:45:00Z","v":17059,"vw":24.945581},{"c":24.985,"h":25.03,"l":24.9556,"n":123,"o":24.99,"t":"2026-09-25T14:00:00Z","v":29621,"vw":24.988601},{"c":25.035,"h":25.035,"l":24.96,"n":69,"o":24.96,"t":"2026-09-25T14:15:00Z","v":19505,"vw":24.991603},{"c":25.07,"h":25.1,"l":25.0288,"n":87,"o":25.04,"t":"2026-09-25T14:30:00Z","v":15168,"vw":25.066439},{"c":25.08,"h":25.14,"l":25.0605,"n":215,"o":25.0732,"t":"2026-09-25T14:45:00Z","v":36630,"vw":25.102202},{"c":25.19,"h":25.19,"l":25.06,"n":282,"o":25.07,"t":"2026-09-25T15:00:00Z","v":83734,"vw":25.151755},{"c":25.365,"h":25.42,"l":25.16,"n":159,"o":25.16,"t":"2026-09-25T15:15:00Z","v":39249,"vw":25.24752},{"c":25.365,"h":25.38,"l":25.2505,"n":173,"o":25.36,"t":"2026-09-25T15:30:00Z","v":36407,"vw":25.346889},{"c":25.4,"h":25.4676,"l":25.33,"n":119,"o":25.3606,"t":"2026-09-25T15:45:00Z","v":11589,"vw":25.378416},{"c":25.31,"h":25.41,"l":25.3,"n":169,"o":25.3837,"t":"2026-09-25T16:00:00Z","v":17972,"vw":25.390214},{"c":25.375,"h":25.375,"l":25.29,"n":125,"o":25.32,"t":"2026-09-25T16:15:00Z","v":22552,"vw":25.316728},{"c":25.335,"h":25.43,"l":25.31,"n":82,"o":25.35,"t":"2026-09-25T16:30:00Z","v":16910,"vw":25.367126},{"c":25.43,"h":25.43,"l":25.32,"n":45,"o":25.36,"t":"2026-09-25T16:45:00Z","v":4292,"vw":25.385359},{"c":25.4,"h":25.4699,"l":25.38,"n":45,"o":25.405,"t":"2026-09-25T17:00:00Z","v":4843,"vw":25.398648},{"c":25.44,"h":25.44,"l":25.3803,"n":84,"o":25.42,"t":"2026-09-25T17:15:00Z","v":11516,"vw":25.420661},{"c":25.45,"h":25.48,"l":25.45,"n":54,"o":25.46,"t":"2026-09-25T17:30:00Z","v":6663,"vw":25.464045},{"c":25.47,"h":25.53,"l":25.47,"n":35,"o":25.48,"t":"2026-09-25T17:45:00Z","v":5576,"vw":25.478591},{"c":25.51,"h":25.51,"l":25.47,"n":36,"o":25.49,"t":"2026-09-25T18:00:00Z","v":5007,"vw":25.482372},{"c":25.505,"h":25.51,"l":25.45,"n":108,"o":25.45,"t":"2026-09-25T18:15:00Z","v":8661,"vw":25.485291},{"c":25.5,"h":25.5,"l":25.48,"n":38,"o":25.48,"t":"2026-09-25T18:30:00Z","v":3864,"vw":25.494795},{"c":25.495,"h":25.505,"l":25.49,"n":42,"o":25.495,"t":"2026-09-25T18:45:00Z","v":8074,"vw":25.49974},{"c":25.505,"h":25.51,"l":25.48,"n":99,"o":25.51,"t":"2026-09-25T19:00:00Z","v":11843,"vw":25.505455},{"c":25.51,"h":25.52,"l":25.505,"n":161,"o":25.505,"t":"2026-09-25T19:15:00Z","v":34084,"vw":25.515003},{"c":25.51,"h":25.515,"l":25.5,"n":30,"o":25.515,"t":"2026-09-25T19:30:00Z","v":6628,"vw":25.503877},{"c":25.52,"h":25.53,"l":25.49,"n":234,"o":25.52,"t":"2026-09-25T19:45:00Z","v":40026,"vw":25.503064},{"c":25.57,"h":25.57,"l":25.5,"n":13,"o":25.5,"t":"2026-09-25T20:00:00Z","v":27907,"vw":25.500502},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-09-25T20:15:00Z","v":1000,"vw":25.68},{"c":25.5501,"h":25.5501,"l":25.55,"n":2,"o":25.55,"t":"2026-09-25T21:00:00Z","v":200,"vw":25.55005},{"c":25.5383,"h":25.5383,"l":25.5383,"n":1,"o":25.5383,"t":"2026-09-25T22:00:00Z","v":100,"vw":25.5383},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-09-28T11:30:00Z","v":100,"vw":25.35},{"c":25.47,"h":25.47,"l":25.3,"n":2,"o":25.3,"t":"2026-09-28T12:30:00Z","v":500,"vw":25.436},{"c":25.19,"h":25.32,"l":25.19,"n":6,"o":25.32,"t":"2026-09-28T12:45:00Z","v":800,"vw":25.253356},{"c":25.18,"h":25.2799,"l":25.18,"n":142,"o":25.24,"t":"2026-09-28T13:30:00Z","v":21586,"vw":25.222205},{"c":24.97,"h":25.19,"l":24.96,"n":160,"o":25.19,"t":"2026-09-28T13:45:00Z","v":24891,"vw":25.06576},{"c":24.88,"h":24.98,"l":24.87,"n":271,"o":24.965,"t":"2026-09-28T14:00:00Z","v":79168,"vw":24.897696},{"c":24.87,"h":24.9,"l":24.8611,"n":138,"o":24.88,"t":"2026-09-28T14:15:00Z","v":45202,"vw":24.875788},{"c":24.875,"h":24.925,"l":24.855,"n":89,"o":24.87,"t":"2026-09-28T14:30:00Z","v":22977,"vw":24.879938},{"c":24.875,"h":24.9,"l":24.83,"n":150,"o":24.86,"t":"2026-09-28T14:45:00Z","v":53616,"vw":24.864653},{"c":24.91,"h":24.94,"l":24.85,"n":118,"o":24.88,"t":"2026-09-28T15:00:00Z","v":37970,"vw":24.887759},{"c":24.99,"h":24.99,"l":24.92,"n":139,"o":24.92,"t":"2026-09-28T15:15:00Z","v":33973,"vw":24.957573},{"c":25.03,"h":25.0399,"l":24.98,"n":73,"o":24.98,"t":"2026-09-28T15:30:00Z","v":19274,"vw":25.005734},{"c":25.08,"h":25.1,"l":25.04,"n":58,"o":25.0466,"t":"2026-09-28T15:45:00Z","v":10323,"vw":25.072314},{"c":25.02,"h":25.085,"l":25.01,"n":42,"o":25.0792,"t":"2026-09-28T16:00:00Z","v":13569,"vw":25.052439},{"c":24.99,"h":25.055,"l":24.99,"n":104,"o":25.04,"t":"2026-09-28T16:15:00Z","v":20583,"vw":25.001045},{"c":25.05,"h":25.05,"l":24.97,"n":52,"o":24.97,"t":"2026-09-28T16:30:00Z","v":8057,"vw":25.023506},{"c":25.075,"h":25.075,"l":25.05,"n":108,"o":25.065,"t":"2026-09-28T16:45:00Z","v":26168,"vw":25.066834},{"c":25.02,"h":25.06,"l":24.99,"n":43,"o":25.06,"t":"2026-09-28T17:00:00Z","v":11140,"vw":25.01762},{"c":25.05,"h":25.05,"l":25.02,"n":37,"o":25.03,"t":"2026-09-28T17:15:00Z","v":5563,"vw":25.031388},{"c":24.97,"h":25.01,"l":24.96,"n":35,"o":25.01,"t":"2026-09-28T17:30:00Z","v":5879,"vw":24.988497},{"c":25.01,"h":25.02,"l":24.98,"n":64,"o":24.98,"t":"2026-09-28T17:45:00Z","v":105526,"vw":25.002049},{"c":25.02,"h":25.02,"l":24.98,"n":42,"o":25,"t":"2026-09-28T18:00:00Z","v":6625,"vw":25.00266},{"c":24.9537,"h":24.97,"l":24.95,"n":30,"o":24.97,"t":"2026-09-28T18:15:00Z","v":3325,"vw":24.957243},{"c":24.96,"h":24.965,"l":24.95,"n":69,"o":24.96,"t":"2026-09-28T18:30:00Z","v":16301,"vw":24.951906},{"c":24.955,"h":24.955,"l":24.95,"n":52,"o":24.95,"t":"2026-09-28T18:45:00Z","v":4298,"vw":24.952478},{"c":24.955,"h":24.9595,"l":24.95,"n":52,"o":24.9595,"t":"2026-09-28T19:00:00Z","v":13626,"vw":24.954119},{"c":24.97,"h":24.97,"l":24.9502,"n":65,"o":24.9538,"t":"2026-09-28T19:15:00Z","v":8155,"vw":24.958254},{"c":24.965,"h":24.98,"l":24.96,"n":81,"o":24.97,"t":"2026-09-28T19:30:00Z","v":51897,"vw":24.960852},{"c":24.97,"h":24.98,"l":24.9401,"n":253,"o":24.965,"t":"2026-09-28T19:45:00Z","v":36210,"vw":24.958708},{"c":24.92,"h":24.97,"l":24.91,"n":7,"o":24.97,"t":"2026-09-28T20:00:00Z","v":2345,"vw":24.96466},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-28T22:45:00Z","v":160,"vw":25},{"c":25,"h":25,"l":25,"n":11,"o":25,"t":"2026-09-28T23:30:00Z","v":269,"vw":25},{"c":24.9,"h":24.91,"l":24.9,"n":6,"o":24.91,"t":"2026-09-28T23:45:00Z","v":1520,"vw":24.902882},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-09-29T11:15:00Z","v":111,"vw":24.95},{"c":24.98,"h":24.98,"l":24.98,"n":3,"o":24.98,"t":"2026-09-29T12:00:00Z","v":669,"vw":24.98},{"c":24.8532,"h":24.8532,"l":24.8532,"n":1,"o":24.8532,"t":"2026-09-29T12:45:00Z","v":550,"vw":24.8532},{"c":25.0488,"h":25.075,"l":24.9,"n":83,"o":24.91,"t":"2026-09-29T13:30:00Z","v":15694,"vw":24.977119},{"c":24.915,"h":25.0699,"l":24.915,"n":48,"o":25.0397,"t":"2026-09-29T13:45:00Z","v":9922,"vw":25.024281},{"c":24.98,"h":25.03,"l":24.91,"n":48,"o":24.96,"t":"2026-09-29T14:00:00Z","v":14782,"vw":24.991879},{"c":24.95,"h":25.041,"l":24.95,"n":48,"o":24.99,"t":"2026-09-29T14:15:00Z","v":6246,"vw":24.998093},{"c":24.92,"h":24.97,"l":24.91,"n":80,"o":24.96,"t":"2026-09-29T14:30:00Z","v":17530,"vw":24.926358},{"c":24.95,"h":24.95,"l":24.89,"n":47,"o":24.901,"t":"2026-09-29T14:45:00Z","v":11091,"vw":24.914539},{"c":24.91,"h":24.97,"l":24.8701,"n":32,"o":24.95,"t":"2026-09-29T15:00:00Z","v":13446,"vw":24.907725},{"c":24.87,"h":24.91,"l":24.87,"n":25,"o":24.895,"t":"2026-09-29T15:15:00Z","v":11004,"vw":24.906545},{"c":25.005,"h":25.02,"l":24.87,"n":70,"o":24.87,"t":"2026-09-29T15:30:00Z","v":18798,"vw":24.960496},{"c":24.955,"h":25,"l":24.95,"n":32,"o":25,"t":"2026-09-29T15:45:00Z","v":10707,"vw":24.980363},{"c":25,"h":25.02,"l":24.94,"n":40,"o":24.96,"t":"2026-09-29T16:00:00Z","v":11278,"vw":24.959208},{"c":25.0287,"h":25.035,"l":24.99,"n":41,"o":25.01,"t":"2026-09-29T16:15:00Z","v":9385,"vw":25.016696},{"c":25.05,"h":25.05,"l":25.01,"n":31,"o":25.035,"t":"2026-09-29T16:30:00Z","v":10011,"vw":25.035469},{"c":25.06,"h":25.06,"l":25.04,"n":28,"o":25.04,"t":"2026-09-29T16:45:00Z","v":4114,"vw":25.052825},{"c":25.07,"h":25.1,"l":25.06,"n":97,"o":25.07,"t":"2026-09-29T17:00:00Z","v":21337,"vw":25.083142},{"c":25.11,"h":25.11,"l":25.08,"n":21,"o":25.08,"t":"2026-09-29T17:15:00Z","v":3507,"vw":25.087912},{"c":25.06,"h":25.11,"l":25.05,"n":14,"o":25.103,"t":"2026-09-29T17:30:00Z","v":2246,"vw":25.083934},{"c":25.0544,"h":25.06,"l":25.04,"n":14,"o":25.05,"t":"2026-09-29T17:45:00Z","v":2473,"vw":25.045619},{"c":25.06,"h":25.06,"l":25.04,"n":63,"o":25.05,"t":"2026-09-29T18:00:00Z","v":12211,"vw":25.057994},{"c":25.06,"h":25.09,"l":25.06,"n":23,"o":25.07,"t":"2026-09-29T18:15:00Z","v":9740,"vw":25.07497},{"c":25.06,"h":25.07,"l":25.06,"n":22,"o":25.06,"t":"2026-09-29T18:45:00Z","v":8170,"vw":25.063762},{"c":25.06,"h":25.07,"l":25.05,"n":41,"o":25.06,"t":"2026-09-29T19:00:00Z","v":7091,"vw":25.058433},{"c":25.055,"h":25.06,"l":25.051,"n":39,"o":25.06,"t":"2026-09-29T19:15:00Z","v":8133,"vw":25.053981},{"c":25.055,"h":25.06,"l":25.05,"n":41,"o":25.06,"t":"2026-09-29T19:30:00Z","v":3484,"vw":25.054679},{"c":25.06,"h":25.06,"l":25.03,"n":111,"o":25.06,"t":"2026-09-29T19:45:00Z","v":17625,"vw":25.052793},{"c":25.05,"h":25.05,"l":25.05,"n":6,"o":25.05,"t":"2026-09-29T20:00:00Z","v":815,"vw":25.05},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-09-29T20:45:00Z","v":1450,"vw":25},{"c":24.9915,"h":24.9915,"l":24.9915,"n":1,"o":24.9915,"t":"2026-09-29T22:30:00Z","v":200,"vw":24.9915},{"c":25.22,"h":25.22,"l":25.1,"n":2,"o":25.1,"t":"2026-09-30T08:00:00Z","v":200,"vw":25.16},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-09-30T09:45:00Z","v":300,"vw":25.26},{"c":25.21,"h":25.21,"l":25.2,"n":3,"o":25.2,"t":"2026-09-30T11:00:00Z","v":360,"vw":25.206452},{"c":25.445,"h":25.56,"l":25.445,"n":2,"o":25.56,"t":"2026-09-30T11:15:00Z","v":500,"vw":25.468},{"c":25.37,"h":25.37,"l":25.33,"n":2,"o":25.33,"t":"2026-09-30T11:30:00Z","v":500,"vw":25.362},{"c":25.3335,"h":25.3335,"l":25.3335,"n":1,"o":25.3335,"t":"2026-09-30T12:15:00Z","v":200,"vw":25.3335},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-09-30T12:30:00Z","v":100,"vw":25.13},{"c":25.31,"h":25.31,"l":25.25,"n":7,"o":25.25,"t":"2026-09-30T12:45:00Z","v":6400,"vw":25.291584},{"c":25.2199,"h":25.29,"l":25.15,"n":55,"o":25.29,"t":"2026-09-30T13:30:00Z","v":12699,"vw":25.204545},{"c":25.1,"h":25.155,"l":25.1,"n":38,"o":25.15,"t":"2026-09-30T13:45:00Z","v":4964,"vw":25.12},{"c":25.05,"h":25.125,"l":25.05,"n":30,"o":25.11,"t":"2026-09-30T14:00:00Z","v":3997,"vw":25.108292},{"c":24.97,"h":25.05,"l":24.965,"n":99,"o":25.02,"t":"2026-09-30T14:15:00Z","v":12186,"vw":25.001475},{"c":24.99,"h":25,"l":24.98,"n":97,"o":24.98,"t":"2026-09-30T14:30:00Z","v":26165,"vw":24.989324},{"c":24.98,"h":25,"l":24.98,"n":8,"o":25,"t":"2026-09-30T14:45:00Z","v":722,"vw":24.985109},{"c":24.985,"h":24.985,"l":24.965,"n":19,"o":24.965,"t":"2026-09-30T15:00:00Z","v":2679,"vw":24.97369},{"c":24.99,"h":25.02,"l":24.99,"n":29,"o":25,"t":"2026-09-30T15:15:00Z","v":2790,"vw":25.006618},{"c":25.02,"h":25.0332,"l":24.995,"n":34,"o":24.995,"t":"2026-09-30T15:30:00Z","v":6300,"vw":25.016265},{"c":25.04,"h":25.04,"l":25.02,"n":17,"o":25.04,"t":"2026-09-30T15:45:00Z","v":1935,"vw":25.025063},{"c":24.67,"h":25.03,"l":24.64,"n":366,"o":25.03,"t":"2026-09-30T16:00:00Z","v":59695,"vw":24.801344},{"c":24.67,"h":24.7386,"l":24.61,"n":244,"o":24.665,"t":"2026-09-30T16:15:00Z","v":49390,"vw":24.666643},{"c":24.62,"h":24.65,"l":24.57,"n":81,"o":24.65,"t":"2026-09-30T16:30:00Z","v":8979,"vw":24.604527},{"c":24.68,"h":24.68,"l":24.56,"n":46,"o":24.61,"t":"2026-09-30T16:45:00Z","v":11745,"vw":24.637644},{"c":24.6912,"h":24.7,"l":24.6182,"n":65,"o":24.625,"t":"2026-09-30T17:00:00Z","v":10994,"vw":24.653916},{"c":24.71,"h":24.72,"l":24.68,"n":36,"o":24.72,"t":"2026-09-30T17:15:00Z","v":13048,"vw":24.691133},{"c":24.64,"h":24.69,"l":24.64,"n":31,"o":24.69,"t":"2026-09-30T17:30:00Z","v":4228,"vw":24.670708},{"c":24.59,"h":24.65,"l":24.59,"n":28,"o":24.615,"t":"2026-09-30T17:45:00Z","v":13009,"vw":24.5959},{"c":24.6125,"h":24.63,"l":24.54,"n":64,"o":24.58,"t":"2026-09-30T18:00:00Z","v":9866,"vw":24.585481},{"c":24.58,"h":24.58,"l":24.57,"n":33,"o":24.5701,"t":"2026-09-30T18:15:00Z","v":1917,"vw":24.576457},{"c":24.58,"h":24.59,"l":24.5713,"n":88,"o":24.58,"t":"2026-09-30T18:30:00Z","v":16119,"vw":24.58356},{"c":24.58,"h":24.58,"l":24.57,"n":33,"o":24.57,"t":"2026-09-30T18:45:00Z","v":3794,"vw":24.574878},{"c":24.5703,"h":24.58,"l":24.57,"n":53,"o":24.58,"t":"2026-09-30T19:00:00Z","v":3724,"vw":24.57575},{"c":24.575,"h":24.5796,"l":24.57,"n":60,"o":24.57,"t":"2026-09-30T19:15:00Z","v":14446,"vw":24.575715},{"c":24.575,"h":24.58,"l":24.57,"n":59,"o":24.57,"t":"2026-09-30T19:30:00Z","v":11297,"vw":24.574627},{"c":24.57,"h":24.5799,"l":24.56,"n":202,"o":24.575,"t":"2026-09-30T19:45:00Z","v":34923,"vw":24.566224},{"c":24.57,"h":24.57,"l":24.57,"n":6,"o":24.57,"t":"2026-09-30T20:00:00Z","v":1586,"vw":24.57},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-09-30T20:15:00Z","v":200,"vw":24.58},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-09-30T21:15:00Z","v":198,"vw":24.55},{"c":24.6009,"h":24.6009,"l":24.6009,"n":1,"o":24.6009,"t":"2026-09-30T21:30:00Z","v":150,"vw":24.6009},{"c":24.61,"h":24.61,"l":24.61,"n":6,"o":24.61,"t":"2026-09-30T22:15:00Z","v":924,"vw":24.61},{"c":25,"h":25,"l":24.6,"n":3,"o":24.6,"t":"2026-10-01T08:00:00Z","v":330,"vw":24.733333},{"c":24.57,"h":24.59,"l":24.57,"n":10,"o":24.59,"t":"2026-10-01T08:45:00Z","v":5000,"vw":24.578},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-01T10:00:00Z","v":4500,"vw":24.6},{"c":24.8001,"h":24.8001,"l":24.8001,"n":1,"o":24.8001,"t":"2026-10-01T11:00:00Z","v":150,"vw":24.8001},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-01T12:30:00Z","v":105,"vw":24.85},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-01T13:15:00Z","v":200,"vw":24.77},{"c":24.69,"h":24.84,"l":24.69,"n":83,"o":24.72,"t":"2026-10-01T13:30:00Z","v":25281,"vw":24.729865},{"c":24.75,"h":24.7588,"l":24.65,"n":193,"o":24.7,"t":"2026-10-01T13:45:00Z","v":41155,"vw":24.723353},{"c":24.63,"h":24.72,"l":24.54,"n":135,"o":24.72,"t":"2026-10-01T14:00:00Z","v":26885,"vw":24.605095},{"c":24.665,"h":24.695,"l":24.64,"n":62,"o":24.68,"t":"2026-10-01T14:15:00Z","v":5513,"vw":24.671768},{"c":24.61,"h":24.688,"l":24.61,"n":34,"o":24.65,"t":"2026-10-01T14:30:00Z","v":7806,"vw":24.663588},{"c":24.48,"h":24.5817,"l":24.475,"n":114,"o":24.56,"t":"2026-10-01T14:45:00Z","v":12977,"vw":24.509867},{"c":24.52,"h":24.52,"l":24.451,"n":165,"o":24.461,"t":"2026-10-01T15:00:00Z","v":104247,"vw":24.485627},{"c":24.6,"h":24.63,"l":24.52,"n":52,"o":24.53,"t":"2026-10-01T15:15:00Z","v":8216,"vw":24.558522},{"c":24.57,"h":24.6,"l":24.57,"n":139,"o":24.59,"t":"2026-10-01T15:30:00Z","v":33510,"vw":24.589822},{"c":24.57,"h":24.6601,"l":24.46,"n":78,"o":24.56,"t":"2026-10-01T15:45:00Z","v":8311,"vw":24.572412},{"c":24.51,"h":24.575,"l":24.51,"n":54,"o":24.565,"t":"2026-10-01T16:00:00Z","v":26625,"vw":24.547714},{"c":24.51,"h":24.565,"l":24.4908,"n":54,"o":24.5005,"t":"2026-10-01T16:15:00Z","v":12527,"vw":24.529637},{"c":24.655,"h":24.655,"l":24.55,"n":90,"o":24.55,"t":"2026-10-01T16:30:00Z","v":20726,"vw":24.616055},{"c":24.55,"h":24.6,"l":24.55,"n":27,"o":24.6,"t":"2026-10-01T16:45:00Z","v":5414,"vw":24.563189},{"c":24.6,"h":24.6,"l":24.54,"n":26,"o":24.55,"t":"2026-10-01T17:00:00Z","v":4207,"vw":24.56076},{"c":24.645,"h":24.645,"l":24.59,"n":28,"o":24.61,"t":"2026-10-01T17:15:00Z","v":4276,"vw":24.616818},{"c":24.69,"h":24.72,"l":24.63,"n":106,"o":24.63,"t":"2026-10-01T17:30:00Z","v":42998,"vw":24.67703},{"c":24.71,"h":24.71,"l":24.66,"n":32,"o":24.69,"t":"2026-10-01T17:45:00Z","v":3448,"vw":24.686364},{"c":24.79,"h":24.79,"l":24.72,"n":75,"o":24.73,"t":"2026-10-01T18:00:00Z","v":30300,"vw":24.737696},{"c":24.73,"h":24.73,"l":24.73,"n":2,"o":24.73,"t":"2026-10-01T18:15:00Z","v":130,"vw":24.73},{"c":24.716,"h":24.73,"l":24.716,"n":24,"o":24.72,"t":"2026-10-01T18:30:00Z","v":1812,"vw":24.717857},{"c":24.72,"h":24.73,"l":24.71,"n":86,"o":24.7201,"t":"2026-10-01T18:45:00Z","v":13349,"vw":24.714765},{"c":24.73,"h":24.73,"l":24.715,"n":78,"o":24.715,"t":"2026-10-01T19:00:00Z","v":5034,"vw":24.724009},{"c":24.73,"h":24.73,"l":24.72,"n":64,"o":24.73,"t":"2026-10-01T19:15:00Z","v":6450,"vw":24.724895},{"c":24.715,"h":24.74,"l":24.7103,"n":117,"o":24.74,"t":"2026-10-01T19:30:00Z","v":6743,"vw":24.724484},{"c":24.72,"h":24.73,"l":24.7073,"n":214,"o":24.72,"t":"2026-10-01T19:45:00Z","v":27745,"vw":24.721214},{"c":24.72,"h":24.72,"l":24.72,"n":9,"o":24.72,"t":"2026-10-01T20:00:00Z","v":1470,"vw":24.72},{"c":24.8024,"h":24.8024,"l":24.8024,"n":1,"o":24.8024,"t":"2026-10-01T20:15:00Z","v":500,"vw":24.8024},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-10-01T20:30:00Z","v":500,"vw":24.7},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-02T08:00:00Z","v":400,"vw":25},{"c":24.79,"h":24.85,"l":24.79,"n":41,"o":24.85,"t":"2026-10-02T10:00:00Z","v":2355,"vw":24.810577},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-02T11:30:00Z","v":201,"vw":24.85},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-02T12:15:00Z","v":600,"vw":25.05},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-02T13:00:00Z","v":100,"vw":24.84},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-02T13:15:00Z","v":100,"vw":24.8},{"c":24.87,"h":24.88,"l":24.795,"n":37,"o":24.87,"t":"2026-10-02T13:30:00Z","v":6989,"vw":24.843122},{"c":24.79,"h":24.88,"l":24.79,"n":61,"o":24.85,"t":"2026-10-02T13:45:00Z","v":41395,"vw":24.848305},{"c":24.86,"h":24.86,"l":24.81,"n":20,"o":24.81,"t":"2026-10-02T14:00:00Z","v":5870,"vw":24.846983},{"c":24.86,"h":24.9,"l":24.81,"n":58,"o":24.828,"t":"2026-10-02T14:15:00Z","v":11912,"vw":24.841695},{"c":24.92,"h":24.93,"l":24.84,"n":23,"o":24.84,"t":"2026-10-02T14:30:00Z","v":5388,"vw":24.89072},{"c":24.8199,"h":24.9196,"l":24.8199,"n":78,"o":24.9,"t":"2026-10-02T14:45:00Z","v":15433,"vw":24.856881},{"c":24.75,"h":24.81,"l":24.75,"n":108,"o":24.81,"t":"2026-10-02T15:00:00Z","v":35268,"vw":24.776096},{"c":24.77,"h":24.785,"l":24.741,"n":34,"o":24.741,"t":"2026-10-02T15:15:00Z","v":9389,"vw":24.778198},{"c":24.7606,"h":24.81,"l":24.7606,"n":20,"o":24.79,"t":"2026-10-02T15:30:00Z","v":3302,"vw":24.800166},{"c":24.7301,"h":24.785,"l":24.73,"n":76,"o":24.77,"t":"2026-10-02T15:45:00Z","v":15186,"vw":24.761814},{"c":24.73,"h":24.7613,"l":24.73,"n":14,"o":24.75,"t":"2026-10-02T16:00:00Z","v":2328,"vw":24.735279},{"c":24.75,"h":24.76,"l":24.7305,"n":22,"o":24.7305,"t":"2026-10-02T16:15:00Z","v":1732,"vw":24.75069},{"c":24.78,"h":24.78,"l":24.74,"n":16,"o":24.75,"t":"2026-10-02T16:30:00Z","v":1432,"vw":24.757324},{"c":24.78,"h":24.79,"l":24.75,"n":37,"o":24.78,"t":"2026-10-02T16:45:00Z","v":4668,"vw":24.76263},{"c":24.77,"h":24.77,"l":24.755,"n":12,"o":24.7601,"t":"2026-10-02T17:00:00Z","v":3091,"vw":24.756931},{"c":24.8,"h":24.8,"l":24.7501,"n":45,"o":24.77,"t":"2026-10-02T17:15:00Z","v":10787,"vw":24.756316},{"c":24.8,"h":24.812,"l":24.8,"n":32,"o":24.8,"t":"2026-10-02T17:30:00Z","v":2299,"vw":24.807333},{"c":24.78,"h":24.8,"l":24.78,"n":21,"o":24.79,"t":"2026-10-02T17:45:00Z","v":2030,"vw":24.782561},{"c":24.79,"h":24.8,"l":24.765,"n":24,"o":24.8,"t":"2026-10-02T18:00:00Z","v":5511,"vw":24.768448},{"c":24.76,"h":24.78,"l":24.75,"n":24,"o":24.75,"t":"2026-10-02T18:15:00Z","v":1741,"vw":24.771741},{"c":24.76,"h":24.775,"l":24.76,"n":31,"o":24.77,"t":"2026-10-02T18:30:00Z","v":2080,"vw":24.767961},{"c":24.765,"h":24.78,"l":24.76,"n":33,"o":24.76,"t":"2026-10-02T18:45:00Z","v":2367,"vw":24.769136},{"c":24.7507,"h":24.77,"l":24.7507,"n":27,"o":24.77,"t":"2026-10-02T19:00:00Z","v":2128,"vw":24.765359},{"c":24.77,"h":24.77,"l":24.76,"n":32,"o":24.77,"t":"2026-10-02T19:15:00Z","v":3141,"vw":24.764938},{"c":24.76,"h":24.78,"l":24.76,"n":28,"o":24.77,"t":"2026-10-02T19:30:00Z","v":2659,"vw":24.771739},{"c":24.76,"h":24.77,"l":24.75,"n":68,"o":24.76,"t":"2026-10-02T19:45:00Z","v":16243,"vw":24.761337},{"c":24.75,"h":24.75,"l":24.75,"n":7,"o":24.75,"t":"2026-10-02T20:00:00Z","v":795,"vw":24.75},{"c":24.64,"h":25,"l":24.64,"n":9,"o":25,"t":"2026-10-05T08:00:00Z","v":888,"vw":24.922959},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-05T08:30:00Z","v":100,"vw":25.14},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-05T09:00:00Z","v":235,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-05T10:30:00Z","v":1210,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-05T11:45:00Z","v":300,"vw":25.1},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-10-05T12:15:00Z","v":1599,"vw":25.15},{"c":25.1,"h":25.15,"l":25.1,"n":3,"o":25.15,"t":"2026-10-05T12:30:00Z","v":665,"vw":25.139474},{"c":25.13,"h":25.15,"l":25.09,"n":35,"o":25.09,"t":"2026-10-05T13:15:00Z","v":29229,"vw":25.146811},{"c":25.27,"h":25.29,"l":25.16,"n":201,"o":25.23,"t":"2026-10-05T13:30:00Z","v":41752,"vw":25.223062},{"c":25.22,"h":25.25,"l":25.19,"n":122,"o":25.25,"t":"2026-10-05T13:45:00Z","v":27234,"vw":25.216194},{"c":25.17,"h":25.235,"l":25.1331,"n":109,"o":25.235,"t":"2026-10-05T14:00:00Z","v":34931,"vw":25.174691},{"c":25.14,"h":25.16,"l":25.13,"n":49,"o":25.14,"t":"2026-10-05T14:15:00Z","v":15343,"vw":25.141929},{"c":25.095,"h":25.14,"l":25.08,"n":167,"o":25.14,"t":"2026-10-05T14:30:00Z","v":40939,"vw":25.115686},{"c":25.1599,"h":25.17,"l":25.12,"n":52,"o":25.13,"t":"2026-10-05T14:45:00Z","v":6673,"vw":25.146243},{"c":25.115,"h":25.15,"l":25.1,"n":52,"o":25.15,"t":"2026-10-05T15:00:00Z","v":8823,"vw":25.108234},{"c":25.04,"h":25.12,"l":25.036,"n":104,"o":25.11,"t":"2026-10-05T15:15:00Z","v":21688,"vw":25.074674},{"c":25.005,"h":25.045,"l":25,"n":55,"o":25.045,"t":"2026-10-05T15:30:00Z","v":10010,"vw":25.021735},{"c":25.0263,"h":25.035,"l":25.01,"n":19,"o":25.02,"t":"2026-10-05T15:45:00Z","v":2389,"vw":25.02118},{"c":25.0337,"h":25.0337,"l":24.9964,"n":24,"o":25.03,"t":"2026-10-05T16:00:00Z","v":2686,"vw":25.016703},{"c":25.02,"h":25.0395,"l":25.01,"n":12,"o":25.03,"t":"2026-10-05T16:15:00Z","v":1428,"vw":25.027697},{"c":25.055,"h":25.06,"l":25.0205,"n":20,"o":25.04,"t":"2026-10-05T16:30:00Z","v":2445,"vw":25.034119},{"c":25.01,"h":25.0704,"l":25.01,"n":22,"o":25.05,"t":"2026-10-05T16:45:00Z","v":1953,"vw":25.033467},{"c":25.02,"h":25.0499,"l":25.02,"n":5,"o":25.0499,"t":"2026-10-05T17:00:00Z","v":509,"vw":25.031924},{"c":25.03,"h":25.0495,"l":25.03,"n":31,"o":25.045,"t":"2026-10-05T17:15:00Z","v":5108,"vw":25.038376},{"c":25.05,"h":25.05,"l":25.01,"n":34,"o":25.02,"t":"2026-10-05T17:30:00Z","v":4153,"vw":25.031582},{"c":25.09,"h":25.09,"l":25.04,"n":16,"o":25.04,"t":"2026-10-05T17:45:00Z","v":3529,"vw":25.051498},{"c":25.07,"h":25.12,"l":25.07,"n":45,"o":25.12,"t":"2026-10-05T18:00:00Z","v":19207,"vw":25.087913},{"c":25.08,"h":25.08,"l":25.07,"n":34,"o":25.07,"t":"2026-10-05T18:15:00Z","v":2608,"vw":25.076463},{"c":25.07,"h":25.08,"l":25.05,"n":57,"o":25.08,"t":"2026-10-05T18:30:00Z","v":4172,"vw":25.070531},{"c":25.06,"h":25.08,"l":25.05,"n":57,"o":25.07,"t":"2026-10-05T18:45:00Z","v":7162,"vw":25.067095},{"c":25.07,"h":25.0899,"l":25.05,"n":60,"o":25.05,"t":"2026-10-05T19:00:00Z","v":7268,"vw":25.066851},{"c":25.0601,"h":25.09,"l":25.06,"n":52,"o":25.08,"t":"2026-10-05T19:15:00Z","v":8745,"vw":25.076268},{"c":25.065,"h":25.08,"l":25.06,"n":124,"o":25.07,"t":"2026-10-05T19:30:00Z","v":21923,"vw":25.066489},{"c":25.08,"h":25.085,"l":25.06,"n":91,"o":25.065,"t":"2026-10-05T19:45:00Z","v":18327,"vw":25.070936},{"c":25.09,"h":25.09,"l":25.09,"n":5,"o":25.09,"t":"2026-10-05T20:00:00Z","v":606,"vw":25.09},{"c":25.2928,"h":25.2928,"l":25.2928,"n":1,"o":25.2928,"t":"2026-10-05T20:30:00Z","v":114,"vw":25.2928},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-06T08:00:00Z","v":200,"vw":25.25},{"c":25.25,"h":25.28,"l":25.25,"n":2,"o":25.28,"t":"2026-10-06T09:15:00Z","v":1700,"vw":25.258824},{"c":25.25,"h":25.25,"l":25.23,"n":2,"o":25.23,"t":"2026-10-06T09:45:00Z","v":6000,"vw":25.247667},{"c":25.17,"h":25.17,"l":25.17,"n":8,"o":25.17,"t":"2026-10-06T10:15:00Z","v":2600,"vw":25.17},{"c":25.2938,"h":25.35,"l":25.2938,"n":5,"o":25.35,"t":"2026-10-06T11:00:00Z","v":1384,"vw":25.343969},{"c":25.3524,"h":25.3524,"l":25.3524,"n":1,"o":25.3524,"t":"2026-10-06T11:30:00Z","v":100,"vw":25.3524},{"c":25.25,"h":25.28,"l":25.25,"n":4,"o":25.27,"t":"2026-10-06T12:00:00Z","v":600,"vw":25.270909},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-06T12:15:00Z","v":115,"vw":25.25},{"c":25.38,"h":25.38,"l":25.38,"n":2,"o":25.38,"t":"2026-10-06T12:45:00Z","v":108,"vw":25.38},{"c":25.23,"h":25.3,"l":25.21,"n":67,"o":25.3,"t":"2026-10-06T13:30:00Z","v":11945,"vw":25.243276},{"c":25.2399,"h":25.2499,"l":25.213,"n":12,"o":25.2499,"t":"2026-10-06T13:45:00Z","v":3843,"vw":25.234167},{"c":25.315,"h":25.32,"l":25.2,"n":63,"o":25.25,"t":"2026-10-06T14:00:00Z","v":11980,"vw":25.231701},{"c":25.24,"h":25.33,"l":25.22,"n":40,"o":25.33,"t":"2026-10-06T14:15:00Z","v":5584,"vw":25.29361},{"c":25.22,"h":25.2676,"l":25.2005,"n":49,"o":25.2676,"t":"2026-10-06T14:30:00Z","v":19525,"vw":25.213788},{"c":25.25,"h":25.27,"l":25.24,"n":26,"o":25.24,"t":"2026-10-06T14:45:00Z","v":3177,"vw":25.257944},{"c":25.175,"h":25.26,"l":25.175,"n":17,"o":25.24,"t":"2026-10-06T15:00:00Z","v":2369,"vw":25.208614},{"c":25.17,"h":25.1825,"l":25.152,"n":28,"o":25.18,"t":"2026-10-06T15:15:00Z","v":3841,"vw":25.167812},{"c":25.2,"h":25.225,"l":25.17,"n":37,"o":25.17,"t":"2026-10-06T15:30:00Z","v":6525,"vw":25.200409},{"c":25.2049,"h":25.22,"l":25.18,"n":33,"o":25.21,"t":"2026-10-06T15:45:00Z","v":7103,"vw":25.203964},{"c":25.3,"h":25.3,"l":25.19,"n":33,"o":25.19,"t":"2026-10-06T16:00:00Z","v":11763,"vw":25.227932},{"c":25.32,"h":25.3404,"l":25.305,"n":27,"o":25.305,"t":"2026-10-06T16:15:00Z","v":3740,"vw":25.316571},{"c":25.3,"h":25.33,"l":25.27,"n":28,"o":25.31,"t":"2026-10-06T16:30:00Z","v":11825,"vw":25.319617},{"c":25.35,"h":25.3599,"l":25.33,"n":19,"o":25.33,"t":"2026-10-06T16:45:00Z","v":2566,"vw":25.347122},{"c":25.3541,"h":25.39,"l":25.35,"n":53,"o":25.3599,"t":"2026-10-06T17:00:00Z","v":6169,"vw":25.367202},{"c":25.43,"h":25.46,"l":25.385,"n":96,"o":25.385,"t":"2026-10-06T17:15:00Z","v":17640,"vw":25.422599},{"c":25.41,"h":25.45,"l":25.41,"n":30,"o":25.45,"t":"2026-10-06T17:30:00Z","v":3294,"vw":25.424813},{"c":25.425,"h":25.44,"l":25.41,"n":31,"o":25.41,"t":"2026-10-06T17:45:00Z","v":6703,"vw":25.418935},{"c":25.48,"h":25.48,"l":25.4005,"n":47,"o":25.42,"t":"2026-10-06T18:00:00Z","v":4840,"vw":25.435971},{"c":25.489,"h":25.5,"l":25.475,"n":62,"o":25.48,"t":"2026-10-06T18:15:00Z","v":7045,"vw":25.489025},{"c":25.49,"h":25.49,"l":25.47,"n":63,"o":25.48,"t":"2026-10-06T18:30:00Z","v":4417,"vw":25.483519},{"c":25.485,"h":25.5,"l":25.47,"n":134,"o":25.47,"t":"2026-10-06T18:45:00Z","v":74866,"vw":25.49028},{"c":25.49,"h":25.5,"l":25.48,"n":50,"o":25.49,"t":"2026-10-06T19:00:00Z","v":15461,"vw":25.491833},{"c":25.48,"h":25.5,"l":25.48,"n":95,"o":25.48,"t":"2026-10-06T19:15:00Z","v":13356,"vw":25.488302},{"c":25.49,"h":25.49,"l":25.47,"n":152,"o":25.49,"t":"2026-10-06T19:30:00Z","v":12967,"vw":25.484288},{"c":25.49,"h":25.5,"l":25.48,"n":153,"o":25.485,"t":"2026-10-06T19:45:00Z","v":22640,"vw":25.493491},{"c":25.4521,"h":25.49,"l":25.4521,"n":7,"o":25.49,"t":"2026-10-06T20:00:00Z","v":2378,"vw":25.461252},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-06T20:15:00Z","v":5182,"vw":25.52},{"c":25.51,"h":25.51,"l":25.5,"n":3,"o":25.5,"t":"2026-10-06T20:30:00Z","v":300,"vw":25.503333},{"c":25.5713,"h":25.5713,"l":25.53,"n":6,"o":25.5689,"t":"2026-10-06T21:45:00Z","v":625,"vw":25.56208},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-06T22:00:00Z","v":237,"vw":25.51},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-06T22:15:00Z","v":500,"vw":25.55},{"c":25.59,"h":25.59,"l":25.55,"n":14,"o":25.55,"t":"2026-10-06T23:15:00Z","v":1474,"vw":25.553636},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-06T23:45:00Z","v":100,"vw":25.59},{"c":25.81,"h":25.81,"l":25.6,"n":18,"o":25.6,"t":"2026-10-07T08:00:00Z","v":1247,"vw":25.681579},{"c":25.3,"h":25.4892,"l":25.3,"n":13,"o":25.4606,"t":"2026-10-07T11:00:00Z","v":2551,"vw":25.382585},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-10-07T11:45:00Z","v":120,"vw":25.32},{"c":25.248,"h":25.41,"l":25.248,"n":4,"o":25.41,"t":"2026-10-07T12:00:00Z","v":403,"vw":25.329203},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-07T12:30:00Z","v":1000,"vw":25.41},{"c":25.35,"h":25.35,"l":25.33,"n":2,"o":25.33,"t":"2026-10-07T13:00:00Z","v":200,"vw":25.34},{"c":25.28,"h":25.34,"l":25.28,"n":12,"o":25.34,"t":"2026-10-07T13:15:00Z","v":4450,"vw":25.313371},{"c":25.18,"h":25.28,"l":25.125,"n":115,"o":25.28,"t":"2026-10-07T13:30:00Z","v":35539,"vw":25.216258},{"c":25.12,"h":25.155,"l":25.12,"n":40,"o":25.1351,"t":"2026-10-07T13:45:00Z","v":4885,"vw":25.134776},{"c":25.1201,"h":25.18,"l":25.12,"n":52,"o":25.18,"t":"2026-10-07T14:00:00Z","v":7624,"vw":25.135127},{"c":25.085,"h":25.16,"l":25.07,"n":48,"o":25.13,"t":"2026-10-07T14:15:00Z","v":4333,"vw":25.110704},{"c":25.07,"h":25.15,"l":25.07,"n":37,"o":25.1095,"t":"2026-10-07T14:30:00Z","v":6108,"vw":25.111269},{"c":25.03,"h":25.08,"l":25,"n":80,"o":25.06,"t":"2026-10-07T14:45:00Z","v":11463,"vw":25.035437},{"c":25.025,"h":25.08,"l":25.0001,"n":71,"o":25.08,"t":"2026-10-07T15:00:00Z","v":11512,"vw":25.027037},{"c":25.03,"h":25.06,"l":25.01,"n":32,"o":25.02,"t":"2026-10-07T15:15:00Z","v":4735,"vw":25.024417},{"c":24.95,"h":24.99,"l":24.95,"n":47,"o":24.99,"t":"2026-10-07T15:30:00Z","v":5160,"vw":24.975156},{"c":24.9201,"h":24.9554,"l":24.9201,"n":35,"o":24.95,"t":"2026-10-07T15:45:00Z","v":6104,"vw":24.943508},{"c":24.9,"h":24.94,"l":24.9,"n":50,"o":24.93,"t":"2026-10-07T16:00:00Z","v":5887,"vw":24.915368},{"c":24.9005,"h":24.9399,"l":24.895,"n":32,"o":24.92,"t":"2026-10-07T16:15:00Z","v":3247,"vw":24.91061},{"c":24.87,"h":24.94,"l":24.87,"n":151,"o":24.94,"t":"2026-10-07T16:30:00Z","v":24746,"vw":24.90661},{"c":24.89,"h":24.89,"l":24.87,"n":33,"o":24.885,"t":"2026-10-07T16:45:00Z","v":6195,"vw":24.88113},{"c":24.8895,"h":24.9,"l":24.88,"n":28,"o":24.8995,"t":"2026-10-07T17:00:00Z","v":1431,"vw":24.89337},{"c":24.89,"h":24.89,"l":24.87,"n":47,"o":24.875,"t":"2026-10-07T17:15:00Z","v":11414,"vw":24.874028},{"c":24.9193,"h":24.9193,"l":24.875,"n":18,"o":24.885,"t":"2026-10-07T17:30:00Z","v":1936,"vw":24.884503},{"c":25.25,"h":25.25,"l":24.88,"n":29,"o":24.91,"t":"2026-10-07T17:45:00Z","v":4361,"vw":24.926299},{"c":24.94,"h":24.97,"l":24.93,"n":28,"o":24.96,"t":"2026-10-07T18:00:00Z","v":4262,"vw":24.959534},{"c":24.92,"h":24.92,"l":24.9,"n":18,"o":24.92,"t":"2026-10-07T18:15:00Z","v":1955,"vw":24.914371},{"c":24.92,"h":24.92,"l":24.905,"n":6,"o":24.905,"t":"2026-10-07T18:30:00Z","v":555,"vw":24.917248},{"c":24.91,"h":24.92,"l":24.905,"n":16,"o":24.91,"t":"2026-10-07T18:45:00Z","v":931,"vw":24.914281},{"c":24.92,"h":24.93,"l":24.91,"n":44,"o":24.91,"t":"2026-10-07T19:00:00Z","v":4741,"vw":24.916177},{"c":24.9151,"h":24.93,"l":24.9151,"n":7,"o":24.93,"t":"2026-10-07T19:15:00Z","v":428,"vw":24.92255},{"c":24.92,"h":24.93,"l":24.905,"n":75,"o":24.915,"t":"2026-10-07T19:30:00Z","v":17114,"vw":24.91946},{"c":24.905,"h":24.92,"l":24.9,"n":95,"o":24.92,"t":"2026-10-07T19:45:00Z","v":8260,"vw":24.911025},{"c":24.9,"h":24.9,"l":24.9,"n":6,"o":24.9,"t":"2026-10-07T20:00:00Z","v":722,"vw":24.9},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-07T21:00:00Z","v":210,"vw":24.91},{"c":24.91,"h":24.91,"l":24.91,"n":7,"o":24.91,"t":"2026-10-08T08:00:00Z","v":566,"vw":24.91},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-08T11:15:00Z","v":100,"vw":24.95},{"c":24.93,"h":24.94,"l":24.93,"n":18,"o":24.94,"t":"2026-10-08T13:15:00Z","v":3781,"vw":24.930556},{"c":24.9088,"h":25.02,"l":24.89,"n":57,"o":24.91,"t":"2026-10-08T13:30:00Z","v":17932,"vw":24.911766},{"c":24.95,"h":24.955,"l":24.8801,"n":41,"o":24.8801,"t":"2026-10-08T13:45:00Z","v":4356,"vw":24.90115},{"c":25.01,"h":25.03,"l":24.943,"n":20,"o":24.943,"t":"2026-10-08T14:00:00Z","v":4688,"vw":24.997113},{"c":24.96,"h":24.96,"l":24.92,"n":14,"o":24.92,"t":"2026-10-08T14:15:00Z","v":859,"vw":24.94},{"c":24.9533,"h":24.975,"l":24.9301,"n":33,"o":24.975,"t":"2026-10-08T14:30:00Z","v":5566,"vw":24.947614},{"c":24.951,"h":24.99,"l":24.94,"n":10,"o":24.94,"t":"2026-10-08T14:45:00Z","v":1802,"vw":24.963829},{"c":24.9205,"h":24.955,"l":24.9205,"n":24,"o":24.94,"t":"2026-10-08T15:00:00Z","v":2944,"vw":24.943804},{"c":24.89,"h":24.925,"l":24.89,"n":24,"o":24.92,"t":"2026-10-08T15:15:00Z","v":3373,"vw":24.90765},{"c":24.87,"h":24.89,"l":24.85,"n":43,"o":24.8704,"t":"2026-10-08T15:30:00Z","v":6388,"vw":24.862735},{"c":24.89,"h":24.89,"l":24.87,"n":30,"o":24.88,"t":"2026-10-08T15:45:00Z","v":6052,"vw":24.882926},{"c":24.85,"h":24.87,"l":24.83,"n":14,"o":24.83,"t":"2026-10-08T16:00:00Z","v":2551,"vw":24.840775},{"c":24.795,"h":24.865,"l":24.79,"n":78,"o":24.84,"t":"2026-10-08T16:15:00Z","v":18567,"vw":24.810106},{"c":24.8278,"h":24.8278,"l":24.78,"n":40,"o":24.795,"t":"2026-10-08T16:30:00Z","v":3928,"vw":24.804022},{"c":24.78,"h":24.8279,"l":24.76,"n":56,"o":24.8279,"t":"2026-10-08T16:45:00Z","v":22466,"vw":24.778365},{"c":24.8,"h":24.81,"l":24.75,"n":128,"o":24.795,"t":"2026-10-08T17:00:00Z","v":23579,"vw":24.767236},{"c":24.8,"h":24.8144,"l":24.8,"n":13,"o":24.8,"t":"2026-10-08T17:15:00Z","v":2000,"vw":24.80344},{"c":24.77,"h":24.79,"l":24.77,"n":11,"o":24.78,"t":"2026-10-08T17:30:00Z","v":1667,"vw":24.777778},{"c":24.805,"h":24.815,"l":24.79,"n":26,"o":24.8,"t":"2026-10-08T17:45:00Z","v":4944,"vw":24.793942},{"c":24.84,"h":24.84,"l":24.7901,"n":17,"o":24.7901,"t":"2026-10-08T18:00:00Z","v":1944,"vw":24.817173},{"c":24.78,"h":24.78,"l":24.76,"n":37,"o":24.7767,"t":"2026-10-08T18:15:00Z","v":5430,"vw":24.769987},{"c":24.78,"h":24.81,"l":24.77,"n":171,"o":24.77,"t":"2026-10-08T18:30:00Z","v":31116,"vw":24.793954},{"c":24.78,"h":24.79,"l":24.77,"n":42,"o":24.785,"t":"2026-10-08T18:45:00Z","v":5693,"vw":24.776132},{"c":24.79,"h":24.795,"l":24.77,"n":89,"o":24.77,"t":"2026-10-08T19:00:00Z","v":13382,"vw":24.783257},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-08T19:15:00Z","v":100,"vw":24.78},{"c":24.7701,"h":24.78,"l":24.7701,"n":10,"o":24.78,"t":"2026-10-08T19:30:00Z","v":1022,"vw":24.772931},{"c":24.78,"h":24.78,"l":24.7614,"n":146,"o":24.7667,"t":"2026-10-08T19:45:00Z","v":16872,"vw":24.771502},{"c":24.768,"h":24.768,"l":24.76,"n":8,"o":24.76,"t":"2026-10-08T20:00:00Z","v":2488,"vw":24.761283},{"c":24.79,"h":24.79,"l":24.78,"n":4,"o":24.78,"t":"2026-10-08T23:30:00Z","v":400,"vw":24.786667},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-09T08:15:00Z","v":100,"vw":25.21},{"c":25.12,"h":25.12,"l":25.12,"n":3,"o":25.12,"t":"2026-10-09T10:15:00Z","v":5000,"vw":25.12},{"c":24.77,"h":24.77,"l":24.77,"n":2,"o":24.77,"t":"2026-10-09T11:00:00Z","v":320,"vw":24.77},{"c":24.825,"h":24.8312,"l":24.64,"n":69,"o":24.76,"t":"2026-10-09T13:30:00Z","v":7525,"vw":24.73829},{"c":24.835,"h":24.835,"l":24.82,"n":13,"o":24.82,"t":"2026-10-09T13:45:00Z","v":1436,"vw":24.823492},{"c":24.86,"h":24.86,"l":24.85,"n":3,"o":24.85,"t":"2026-10-09T14:00:00Z","v":1120,"vw":24.850909},{"c":24.85,"h":24.8718,"l":24.83,"n":10,"o":24.8718,"t":"2026-10-09T14:15:00Z","v":2048,"vw":24.854085},{"c":24.845,"h":24.8717,"l":24.8,"n":39,"o":24.8696,"t":"2026-10-09T14:30:00Z","v":6925,"vw":24.826861},{"c":24.87,"h":24.87,"l":24.82,"n":58,"o":24.82,"t":"2026-10-09T14:45:00Z","v":9417,"vw":24.846302},{"c":24.84,"h":24.8778,"l":24.8201,"n":6,"o":24.8778,"t":"2026-10-09T15:00:00Z","v":2515,"vw":24.828297},{"c":24.795,"h":24.83,"l":24.79,"n":25,"o":24.83,"t":"2026-10-09T15:15:00Z","v":2544,"vw":24.805333},{"c":24.7823,"h":24.79,"l":24.77,"n":23,"o":24.79,"t":"2026-10-09T15:30:00Z","v":3560,"vw":24.781412},{"c":24.79,"h":24.85,"l":24.761,"n":167,"o":24.78,"t":"2026-10-09T15:45:00Z","v":25203,"vw":24.810278},{"c":24.39,"h":24.8,"l":24.28,"n":468,"o":24.8,"t":"2026-10-09T16:00:00Z","v":103454,"vw":24.468172},{"c":24.2,"h":24.34,"l":24.18,"n":181,"o":24.335,"t":"2026-10-09T16:15:00Z","v":28915,"vw":24.243651},{"c":24.15,"h":24.21,"l":24.1201,"n":115,"o":24.21,"t":"2026-10-09T16:30:00Z","v":27813,"vw":24.160177},{"c":24.16,"h":24.185,"l":24.1,"n":84,"o":24.1356,"t":"2026-10-09T16:45:00Z","v":19098,"vw":24.151587},{"c":24.2799,"h":24.2799,"l":24.15,"n":97,"o":24.15,"t":"2026-10-09T17:00:00Z","v":20126,"vw":24.226246},{"c":24.22,"h":24.26,"l":24.145,"n":61,"o":24.26,"t":"2026-10-09T17:15:00Z","v":8964,"vw":24.197512},{"c":24.3472,"h":24.3472,"l":24.255,"n":19,"o":24.255,"t":"2026-10-09T17:30:00Z","v":3017,"vw":24.310108},{"c":24.295,"h":24.37,"l":24.29,"n":46,"o":24.3661,"t":"2026-10-09T17:45:00Z","v":7030,"vw":24.340443},{"c":24.43,"h":24.43,"l":24.32,"n":19,"o":24.32,"t":"2026-10-09T18:00:00Z","v":6830,"vw":24.386946},{"c":24.435,"h":24.435,"l":24.41,"n":7,"o":24.42,"t":"2026-10-09T18:15:00Z","v":834,"vw":24.426485},{"c":24.43,"h":24.44,"l":24.41,"n":50,"o":24.4276,"t":"2026-10-09T18:30:00Z","v":18248,"vw":24.420824},{"c":24.41,"h":24.4299,"l":24.3589,"n":41,"o":24.42,"t":"2026-10-09T18:45:00Z","v":9959,"vw":24.405535},{"c":24.4248,"h":24.43,"l":24.42,"n":26,"o":24.42,"t":"2026-10-09T19:00:00Z","v":7318,"vw":24.424828},{"c":24.445,"h":24.445,"l":24.42,"n":3,"o":24.42,"t":"2026-10-09T19:15:00Z","v":601,"vw":24.424167},{"c":24.4396,"h":24.44,"l":24.42,"n":41,"o":24.4201,"t":"2026-10-09T19:30:00Z","v":4999,"vw":24.428575},{"c":24.44,"h":24.44,"l":24.41,"n":182,"o":24.43,"t":"2026-10-09T19:45:00Z","v":25444,"vw":24.422046},{"c":24.3997,"h":24.44,"l":24.3997,"n":11,"o":24.41,"t":"2026-10-09T20:00:00Z","v":2581,"vw":24.418237},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-09T21:15:00Z","v":114,"vw":24.18},{"c":24.28,"h":24.28,"l":24.28,"n":1,"o":24.28,"t":"2026-10-09T22:00:00Z","v":100,"vw":24.28},{"c":24.41,"h":24.41,"l":24.41,"n":10,"o":24.41,"t":"2026-10-09T22:15:00Z","v":325,"vw":24.41},{"c":24.35,"h":24.36,"l":24.35,"n":2,"o":24.36,"t":"2026-10-09T22:45:00Z","v":750,"vw":24.354},{"c":24.36,"h":24.37,"l":24.3297,"n":3,"o":24.3297,"t":"2026-10-09T23:30:00Z","v":600,"vw":24.353233},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-12T08:00:00Z","v":400,"vw":24.35},{"c":24.36,"h":24.36,"l":24.36,"n":2,"o":24.36,"t":"2026-10-12T09:00:00Z","v":222,"vw":24.36},{"c":24.36,"h":24.36,"l":24.36,"n":5,"o":24.36,"t":"2026-10-12T09:45:00Z","v":500,"vw":24.36},{"c":24.36,"h":24.36,"l":24.36,"n":2,"o":24.36,"t":"2026-10-12T10:45:00Z","v":901,"vw":24.36},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-10-12T12:30:00Z","v":1200,"vw":24.47},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-12T13:00:00Z","v":200,"vw":24.55},{"c":24.48,"h":24.48,"l":24.47,"n":22,"o":24.48,"t":"2026-10-12T13:15:00Z","v":19760,"vw":24.47778},{"c":24.5699,"h":24.5699,"l":24.435,"n":446,"o":24.49,"t":"2026-10-12T13:30:00Z","v":218625,"vw":24.495106},{"c":24.47,"h":24.597,"l":24.44,"n":156,"o":24.597,"t":"2026-10-12T13:45:00Z","v":27153,"vw":24.55013},{"c":24.44,"h":24.525,"l":24.44,"n":68,"o":24.51,"t":"2026-10-12T14:00:00Z","v":5106,"vw":24.487379},{"c":24.41,"h":24.465,"l":24.41,"n":112,"o":24.445,"t":"2026-10-12T14:15:00Z","v":14846,"vw":24.441827},{"c":24.43,"h":24.4626,"l":24.41,"n":43,"o":24.43,"t":"2026-10-12T14:30:00Z","v":5064,"vw":24.44061},{"c":24.445,"h":24.45,"l":24.4201,"n":18,"o":24.4201,"t":"2026-10-12T14:45:00Z","v":1323,"vw":24.442615},{"c":24.37,"h":24.41,"l":24.36,"n":42,"o":24.4,"t":"2026-10-12T15:00:00Z","v":5344,"vw":24.390873},{"c":24.32,"h":24.37,"l":24.32,"n":20,"o":24.37,"t":"2026-10-12T15:15:00Z","v":1824,"vw":24.337059},{"c":24.37,"h":24.385,"l":24.315,"n":30,"o":24.32,"t":"2026-10-12T15:30:00Z","v":5328,"vw":24.349092},{"c":24.41,"h":24.43,"l":24.38,"n":12,"o":24.38,"t":"2026-10-12T15:45:00Z","v":2196,"vw":24.412681},{"c":24.36,"h":24.425,"l":24.33,"n":30,"o":24.425,"t":"2026-10-12T16:00:00Z","v":4614,"vw":24.344186},{"c":24.37,"h":24.39,"l":24.36,"n":46,"o":24.365,"t":"2026-10-12T16:15:00Z","v":11588,"vw":24.363562},{"c":24.4,"h":24.4,"l":24.38,"n":15,"o":24.39,"t":"2026-10-12T16:30:00Z","v":2169,"vw":24.395546},{"c":24.395,"h":24.395,"l":24.38,"n":13,"o":24.395,"t":"2026-10-12T16:45:00Z","v":1483,"vw":24.386179},{"c":24.4,"h":24.41,"l":24.4,"n":24,"o":24.4,"t":"2026-10-12T17:00:00Z","v":1824,"vw":24.402158},{"c":24.43,"h":24.44,"l":24.4,"n":23,"o":24.4,"t":"2026-10-12T17:15:00Z","v":2311,"vw":24.420487},{"c":24.445,"h":24.45,"l":24.44,"n":9,"o":24.45,"t":"2026-10-12T17:30:00Z","v":1205,"vw":24.4425},{"c":24.47,"h":24.47,"l":24.44,"n":14,"o":24.44,"t":"2026-10-12T17:45:00Z","v":1975,"vw":24.454099},{"c":24.44,"h":24.4771,"l":24.43,"n":21,"o":24.46,"t":"2026-10-12T18:00:00Z","v":4011,"vw":24.446322},{"c":24.44,"h":24.455,"l":24.44,"n":18,"o":24.45,"t":"2026-10-12T18:15:00Z","v":2124,"vw":24.445712},{"c":24.45,"h":24.45,"l":24.45,"n":4,"o":24.45,"t":"2026-10-12T18:30:00Z","v":210,"vw":24.45},{"c":24.45,"h":24.46,"l":24.44,"n":16,"o":24.44,"t":"2026-10-12T18:45:00Z","v":1891,"vw":24.443613},{"c":24.45,"h":24.46,"l":24.44,"n":30,"o":24.4594,"t":"2026-10-12T19:00:00Z","v":22266,"vw":24.442819},{"c":24.45,"h":24.45,"l":24.44,"n":57,"o":24.45,"t":"2026-10-12T19:15:00Z","v":7667,"vw":24.442862},{"c":24.46,"h":24.46,"l":24.44,"n":55,"o":24.45,"t":"2026-10-12T19:30:00Z","v":4551,"vw":24.448784},{"c":24.455,"h":24.465,"l":24.415,"n":158,"o":24.44,"t":"2026-10-12T19:45:00Z","v":20686,"vw":24.443644},{"c":24.46,"h":24.46,"l":24.46,"n":6,"o":24.46,"t":"2026-10-12T20:00:00Z","v":1971,"vw":24.46},{"c":24.2668,"h":24.2668,"l":24.2668,"n":1,"o":24.2668,"t":"2026-10-12T22:00:00Z","v":199,"vw":24.2668},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-12T22:30:00Z","v":500,"vw":24.45},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-13T11:45:00Z","v":400,"vw":24},{"c":24.4,"h":24.4,"l":24.37,"n":2,"o":24.37,"t":"2026-10-13T13:15:00Z","v":224,"vw":24.383393},{"c":24.57,"h":24.57,"l":24.37,"n":44,"o":24.37,"t":"2026-10-13T13:30:00Z","v":12111,"vw":24.460158},{"c":24.625,"h":24.65,"l":24.585,"n":32,"o":24.585,"t":"2026-10-13T13:45:00Z","v":5237,"vw":24.623307},{"c":24.6588,"h":24.67,"l":24.63,"n":33,"o":24.65,"t":"2026-10-13T14:00:00Z","v":10100,"vw":24.635874},{"c":24.63,"h":24.67,"l":24.63,"n":15,"o":24.66,"t":"2026-10-13T14:15:00Z","v":3578,"vw":24.649542},{"c":24.58,"h":24.6088,"l":24.55,"n":27,"o":24.59,"t":"2026-10-13T14:30:00Z","v":12364,"vw":24.575981},{"c":24.55,"h":24.5871,"l":24.535,"n":42,"o":24.5845,"t":"2026-10-13T14:45:00Z","v":12860,"vw":24.579834},{"c":24.56,"h":24.6,"l":24.56,"n":60,"o":24.6,"t":"2026-10-13T15:00:00Z","v":24899,"vw":24.579111},{"c":24.5601,"h":24.58,"l":24.55,"n":42,"o":24.58,"t":"2026-10-13T15:15:00Z","v":7253,"vw":24.572558},{"c":24.55,"h":24.58,"l":24.55,"n":30,"o":24.57,"t":"2026-10-13T15:30:00Z","v":2753,"vw":24.563676},{"c":24.56,"h":24.56,"l":24.54,"n":37,"o":24.545,"t":"2026-10-13T15:45:00Z","v":4160,"vw":24.551114},{"c":24.52,"h":24.56,"l":24.52,"n":75,"o":24.56,"t":"2026-10-13T16:00:00Z","v":10658,"vw":24.527825},{"c":24.45,"h":24.525,"l":24.445,"n":38,"o":24.52,"t":"2026-10-13T16:15:00Z","v":5469,"vw":24.481996},{"c":24.395,"h":24.464,"l":24.395,"n":41,"o":24.455,"t":"2026-10-13T16:30:00Z","v":8644,"vw":24.414251},{"c":24.38,"h":24.41,"l":24.38,"n":5,"o":24.41,"t":"2026-10-13T16:45:00Z","v":688,"vw":24.395074},{"c":24.4,"h":24.41,"l":24.385,"n":35,"o":24.4,"t":"2026-10-13T17:00:00Z","v":9603,"vw":24.399503},{"c":24.4,"h":24.4,"l":24.38,"n":12,"o":24.38,"t":"2026-10-13T17:15:00Z","v":4785,"vw":24.395932},{"c":24.4,"h":24.4099,"l":24.38,"n":12,"o":24.38,"t":"2026-10-13T17:30:00Z","v":2947,"vw":24.39935},{"c":24.37,"h":24.4091,"l":24.35,"n":25,"o":24.4064,"t":"2026-10-13T17:45:00Z","v":5711,"vw":24.390317},{"c":24.33,"h":24.355,"l":24.31,"n":33,"o":24.35,"t":"2026-10-13T18:00:00Z","v":4462,"vw":24.350066},{"c":24.28,"h":24.33,"l":24.28,"n":41,"o":24.33,"t":"2026-10-13T18:15:00Z","v":13581,"vw":24.308033},{"c":24.28,"h":24.3,"l":24.27,"n":31,"o":24.285,"t":"2026-10-13T18:30:00Z","v":5231,"vw":24.284598},{"c":24.29,"h":24.3,"l":24.28,"n":48,"o":24.2987,"t":"2026-10-13T18:45:00Z","v":6683,"vw":24.289484},{"c":24.28,"h":24.29,"l":24.2701,"n":38,"o":24.28,"t":"2026-10-13T19:00:00Z","v":2203,"vw":24.281676},{"c":24.285,"h":24.285,"l":24.27,"n":9,"o":24.28,"t":"2026-10-13T19:15:00Z","v":2253,"vw":24.280223},{"c":24.28,"h":24.3,"l":24.28,"n":34,"o":24.285,"t":"2026-10-13T19:30:00Z","v":3636,"vw":24.284617},{"c":24.29,"h":24.29,"l":24.2701,"n":126,"o":24.2701,"t":"2026-10-13T19:45:00Z","v":12684,"vw":24.285403},{"c":24.28,"h":24.28,"l":24.28,"n":6,"o":24.28,"t":"2026-10-13T20:00:00Z","v":796,"vw":24.28},{"c":24.4,"h":24.4,"l":24.2758,"n":2,"o":24.2758,"t":"2026-10-13T22:00:00Z","v":1200,"vw":24.2965},{"c":24.2,"h":24.25,"l":24.2,"n":2,"o":24.25,"t":"2026-10-14T08:00:00Z","v":203,"vw":24.225369},{"c":24.355,"h":24.355,"l":24.355,"n":1,"o":24.355,"t":"2026-10-14T11:15:00Z","v":100,"vw":24.355},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-14T11:30:00Z","v":100,"vw":24.36},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-10-14T12:30:00Z","v":237,"vw":24.22},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-14T13:15:00Z","v":100,"vw":24.25},{"c":24.25,"h":24.25,"l":24.155,"n":182,"o":24.24,"t":"2026-10-14T13:30:00Z","v":38062,"vw":24.187405},{"c":24.1927,"h":24.275,"l":24.17,"n":56,"o":24.27,"t":"2026-10-14T13:45:00Z","v":16213,"vw":24.205807},{"c":24.225,"h":24.23,"l":24.18,"n":89,"o":24.19,"t":"2026-10-14T14:00:00Z","v":10010,"vw":24.200684},{"c":24.21,"h":24.2386,"l":24.18,"n":58,"o":24.2386,"t":"2026-10-14T14:15:00Z","v":4637,"vw":24.21192},{"c":24.185,"h":24.21,"l":24.17,"n":143,"o":24.195,"t":"2026-10-14T14:30:00Z","v":22342,"vw":24.183679},{"c":24.135,"h":24.185,"l":24.135,"n":32,"o":24.18,"t":"2026-10-14T14:45:00Z","v":4548,"vw":24.164219},{"c":24.12,"h":24.15,"l":24.08,"n":102,"o":24.14,"t":"2026-10-14T15:00:00Z","v":17641,"vw":24.112036},{"c":24.11,"h":24.14,"l":24.1,"n":74,"o":24.11,"t":"2026-10-14T15:15:00Z","v":13197,"vw":24.116099},{"c":24.11,"h":24.12,"l":24.11,"n":4,"o":24.12,"t":"2026-10-14T15:30:00Z","v":557,"vw":24.111855},{"c":24.24,"h":24.24,"l":24.12,"n":104,"o":24.13,"t":"2026-10-14T15:45:00Z","v":18289,"vw":24.161953},{"c":24.25,"h":24.27,"l":24.24,"n":36,"o":24.25,"t":"2026-10-14T16:00:00Z","v":3612,"vw":24.248321},{"c":24.2954,"h":24.33,"l":24.26,"n":72,"o":24.27,"t":"2026-10-14T16:15:00Z","v":14410,"vw":24.268874},{"c":24.38,"h":24.38,"l":24.3,"n":40,"o":24.31,"t":"2026-10-14T16:30:00Z","v":10567,"vw":24.327328},{"c":24.34,"h":24.38,"l":24.31,"n":75,"o":24.38,"t":"2026-10-14T16:45:00Z","v":15761,"vw":24.335656},{"c":24.34,"h":24.36,"l":24.34,"n":40,"o":24.35,"t":"2026-10-14T17:00:00Z","v":2717,"vw":24.343367},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-10-14T17:15:00Z","v":600,"vw":24.35},{"c":24.365,"h":24.39,"l":24.3301,"n":24,"o":24.3301,"t":"2026-10-14T17:30:00Z","v":2183,"vw":24.368218},{"c":24.38,"h":24.4,"l":24.36,"n":34,"o":24.375,"t":"2026-10-14T17:45:00Z","v":9021,"vw":24.383476},{"c":24.38,"h":24.41,"l":24.37,"n":38,"o":24.39,"t":"2026-10-14T18:00:00Z","v":13556,"vw":24.403174},{"c":24.4,"h":24.4176,"l":24.3979,"n":30,"o":24.4,"t":"2026-10-14T18:15:00Z","v":7841,"vw":24.401215},{"c":24.4174,"h":24.42,"l":24.4,"n":15,"o":24.4174,"t":"2026-10-14T18:30:00Z","v":4667,"vw":24.41383},{"c":24.41,"h":24.41,"l":24.39,"n":36,"o":24.4,"t":"2026-10-14T18:45:00Z","v":13997,"vw":24.406488},{"c":24.4339,"h":24.4339,"l":24.4001,"n":14,"o":24.41,"t":"2026-10-14T19:00:00Z","v":3319,"vw":24.416612},{"c":24.41,"h":24.41,"l":24.4,"n":25,"o":24.4,"t":"2026-10-14T19:15:00Z","v":5373,"vw":24.400593},{"c":24.4,"h":24.415,"l":24.4,"n":19,"o":24.41,"t":"2026-10-14T19:30:00Z","v":4585,"vw":24.406608},{"c":24.39,"h":24.42,"l":24.365,"n":58,"o":24.41,"t":"2026-10-14T19:45:00Z","v":9671,"vw":24.407323},{"c":24.38,"h":24.4,"l":24.38,"n":8,"o":24.4,"t":"2026-10-14T20:00:00Z","v":958,"vw":24.395713},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-14T20:30:00Z","v":200,"vw":24.38},{"c":24.3986,"h":24.3986,"l":24.3986,"n":1,"o":24.3986,"t":"2026-10-14T22:00:00Z","v":208,"vw":24.3986},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-15T08:00:00Z","v":270,"vw":24.39},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-15T11:45:00Z","v":200,"vw":24.39},{"c":24.61,"h":24.61,"l":24.46,"n":75,"o":24.49,"t":"2026-10-15T13:30:00Z","v":10432,"vw":24.506237},{"c":24.6302,"h":24.6302,"l":24.55,"n":30,"o":24.555,"t":"2026-10-15T13:45:00Z","v":5257,"vw":24.61545},{"c":24.57,"h":24.63,"l":24.5699,"n":51,"o":24.625,"t":"2026-10-15T14:00:00Z","v":7040,"vw":24.594595},{"c":24.64,"h":24.64,"l":24.57,"n":35,"o":24.57,"t":"2026-10-15T14:15:00Z","v":3959,"vw":24.596536},{"c":24.56,"h":24.64,"l":24.55,"n":44,"o":24.62,"t":"2026-10-15T14:30:00Z","v":8245,"vw":24.586675},{"c":24.52,"h":24.58,"l":24.5,"n":153,"o":24.57,"t":"2026-10-15T14:45:00Z","v":29730,"vw":24.566012},{"c":24.565005,"h":24.565005,"l":24.481,"n":20,"o":24.5,"t":"2026-10-15T15:00:00Z","v":4432,"vw":24.500971},{"c":24.56,"h":24.58,"l":24.53,"n":39,"o":24.55,"t":"2026-10-15T15:15:00Z","v":13217,"vw":24.539007},{"c":24.61,"h":24.6169,"l":24.575,"n":21,"o":24.58,"t":"2026-10-15T15:30:00Z","v":4867,"vw":24.587362},{"c":24.61,"h":24.6481,"l":24.6,"n":40,"o":24.63,"t":"2026-10-15T15:45:00Z","v":10245,"vw":24.623795},{"c":24.55,"h":24.6,"l":24.52,"n":20,"o":24.6,"t":"2026-10-15T16:00:00Z","v":3696,"vw":24.547968},{"c":24.53,"h":24.57,"l":24.52,"n":30,"o":24.57,"t":"2026-10-15T16:15:00Z","v":4353,"vw":24.541941},{"c":24.444,"h":24.54,"l":24.44,"n":12,"o":24.54,"t":"2026-10-15T16:30:00Z","v":1904,"vw":24.469927},{"c":24.39,"h":24.4496,"l":24.39,"n":29,"o":24.42,"t":"2026-10-15T16:45:00Z","v":7214,"vw":24.414348},{"c":24.38,"h":24.40208,"l":24.38,"n":11,"o":24.4,"t":"2026-10-15T17:00:00Z","v":1440,"vw":24.393119},{"c":24.3801,"h":24.39,"l":24.371,"n":14,"o":24.385,"t":"2026-10-15T17:15:00Z","v":4171,"vw":24.382274},{"c":24.38,"h":24.395,"l":24.36,"n":29,"o":24.39,"t":"2026-10-15T17:30:00Z","v":2535,"vw":24.381122},{"c":24.36,"h":24.3999,"l":24.35,"n":19,"o":24.38,"t":"2026-10-15T17:45:00Z","v":3460,"vw":24.372194},{"c":24.34,"h":24.34,"l":24.34,"n":5,"o":24.34,"t":"2026-10-15T18:00:00Z","v":280,"vw":24.34},{"c":24.317,"h":24.325,"l":24.29,"n":11,"o":24.325,"t":"2026-10-15T18:15:00Z","v":6869,"vw":24.296831},{"c":24.3,"h":24.3,"l":24.28,"n":8,"o":24.28,"t":"2026-10-15T18:30:00Z","v":2228,"vw":24.286823},{"c":24.28,"h":24.28,"l":24.28,"n":1,"o":24.28,"t":"2026-10-15T18:45:00Z","v":193,"vw":24.28},{"c":24.3,"h":24.3,"l":24.28,"n":11,"o":24.28,"t":"2026-10-15T19:00:00Z","v":1299,"vw":24.288182},{"c":24.29,"h":24.29,"l":24.28,"n":24,"o":24.29,"t":"2026-10-15T19:15:00Z","v":3069,"vw":24.283241},{"c":24.28,"h":24.3,"l":24.28,"n":20,"o":24.3,"t":"2026-10-15T19:30:00Z","v":11298,"vw":24.281081},{"c":24.29,"h":24.3,"l":24.28,"n":142,"o":24.285,"t":"2026-10-15T19:45:00Z","v":22594,"vw":24.286102},{"c":24.28,"h":24.28,"l":24.28,"n":6,"o":24.28,"t":"2026-10-15T20:00:00Z","v":1779,"vw":24.28},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-15T21:45:00Z","v":200,"vw":24.37},{"c":24.35,"h":24.35,"l":24.35,"n":4,"o":24.35,"t":"2026-10-15T22:00:00Z","v":124,"vw":24.35},{"c":24.2,"h":24.2,"l":24.18,"n":2,"o":24.18,"t":"2026-10-15T22:30:00Z","v":203,"vw":24.190049},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-16T09:30:00Z","v":600,"vw":24.18},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-16T10:30:00Z","v":124,"vw":24.2},{"c":24.18,"h":24.18,"l":24.18,"n":2,"o":24.18,"t":"2026-10-16T11:00:00Z","v":440,"vw":24.18},{"c":24.06,"h":24.07,"l":24.06,"n":15,"o":24.07,"t":"2026-10-16T13:15:00Z","v":6801,"vw":24.065072},{"c":24.115,"h":24.14,"l":24.04,"n":82,"o":24.04,"t":"2026-10-16T13:30:00Z","v":50642,"vw":24.047738},{"c":24.09,"h":24.1399,"l":24.08,"n":71,"o":24.11,"t":"2026-10-16T13:45:00Z","v":8238,"vw":24.105692},{"c":24.0103,"h":24.06,"l":24.01,"n":88,"o":24.06,"t":"2026-10-16T14:00:00Z","v":11996,"vw":24.030854},{"c":24,"h":24.03,"l":23.98,"n":208,"o":24.01,"t":"2026-10-16T14:15:00Z","v":43279,"vw":24.010343},{"c":23.93,"h":23.97,"l":23.93,"n":86,"o":23.97,"t":"2026-10-16T14:30:00Z","v":14281,"vw":23.948596},{"c":23.9596,"h":23.9954,"l":23.92,"n":76,"o":23.92,"t":"2026-10-16T14:45:00Z","v":9622,"vw":23.969088},{"c":23.9725,"h":23.99,"l":23.93,"n":112,"o":23.94,"t":"2026-10-16T15:00:00Z","v":23589,"vw":23.964221},{"c":23.93,"h":23.99,"l":23.93,"n":86,"o":23.99,"t":"2026-10-16T15:15:00Z","v":25317,"vw":23.969635},{"c":23.92,"h":23.96,"l":23.89,"n":91,"o":23.935,"t":"2026-10-16T15:30:00Z","v":18206,"vw":23.924715},{"c":23.9795,"h":23.98,"l":23.93,"n":75,"o":23.95,"t":"2026-10-16T15:45:00Z","v":19775,"vw":23.9588},{"c":23.99,"h":24,"l":23.95,"n":41,"o":23.9785,"t":"2026-10-16T16:00:00Z","v":13499,"vw":23.982031},{"c":24.02,"h":24.02,"l":23.98,"n":23,"o":23.99,"t":"2026-10-16T16:15:00Z","v":3539,"vw":24.000606},{"c":24.06,"h":24.1,"l":24.015,"n":55,"o":24.015,"t":"2026-10-16T16:30:00Z","v":13653,"vw":24.038266},{"c":24.035,"h":24.045,"l":24.02,"n":36,"o":24.0448,"t":"2026-10-16T16:45:00Z","v":4600,"vw":24.036079},{"c":24,"h":24.03,"l":23.98,"n":38,"o":24.03,"t":"2026-10-16T17:00:00Z","v":6540,"vw":24.002492},{"c":23.99,"h":24.0132,"l":23.97,"n":81,"o":24.005,"t":"2026-10-16T17:15:00Z","v":39705,"vw":23.999691},{"c":23.9903,"h":24,"l":23.98,"n":47,"o":23.98,"t":"2026-10-16T17:30:00Z","v":9644,"vw":23.997962},{"c":24.02,"h":24.02,"l":23.98,"n":38,"o":23.99,"t":"2026-10-16T17:45:00Z","v":5107,"vw":24.002138},{"c":24.03,"h":24.04,"l":23.99,"n":39,"o":24.0012,"t":"2026-10-16T18:00:00Z","v":5357,"vw":24.015229},{"c":23.98,"h":24.035,"l":23.98,"n":19,"o":24.035,"t":"2026-10-16T18:15:00Z","v":1769,"vw":24.000882},{"c":23.99,"h":24,"l":23.98,"n":68,"o":23.98,"t":"2026-10-16T18:30:00Z","v":7481,"vw":23.996815},{"c":23.99,"h":24,"l":23.98,"n":63,"o":23.99,"t":"2026-10-16T18:45:00Z","v":5378,"vw":23.990712},{"c":24,"h":24,"l":23.98,"n":69,"o":23.99,"t":"2026-10-16T19:00:00Z","v":5961,"vw":23.993497},{"c":24.01,"h":24.0399,"l":23.99,"n":94,"o":23.99,"t":"2026-10-16T19:15:00Z","v":14163,"vw":24.016624},{"c":24.01,"h":24.02,"l":24,"n":72,"o":24.01,"t":"2026-10-16T19:30:00Z","v":8200,"vw":24.012695},{"c":24.005,"h":24.02,"l":24,"n":173,"o":24.01,"t":"2026-10-16T19:45:00Z","v":30298,"vw":24.00678},{"c":24.01,"h":24.01,"l":24,"n":4,"o":24,"t":"2026-10-16T20:00:00Z","v":1021,"vw":24.003435},{"c":24.01,"h":24.02,"l":24.01,"n":2,"o":24.02,"t":"2026-10-16T20:30:00Z","v":300,"vw":24.013333},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-16T21:45:00Z","v":200,"vw":24.02},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-10-19T13:15:00Z","v":300,"vw":24.05},{"c":23.95,"h":24.109,"l":23.9,"n":108,"o":24.04,"t":"2026-10-19T13:30:00Z","v":25503,"vw":24.011901},{"c":23.8705,"h":23.94,"l":23.8705,"n":51,"o":23.925,"t":"2026-10-19T13:45:00Z","v":3097,"vw":23.911059},{"c":23.92,"h":23.935,"l":23.8705,"n":77,"o":23.8705,"t":"2026-10-19T14:00:00Z","v":15662,"vw":23.893301},{"c":23.92,"h":23.93,"l":23.8801,"n":44,"o":23.9,"t":"2026-10-19T14:15:00Z","v":8490,"vw":23.912495},{"c":23.93,"h":23.9427,"l":23.9146,"n":34,"o":23.93,"t":"2026-10-19T14:30:00Z","v":6557,"vw":23.925465},{"c":23.88,"h":23.93,"l":23.88,"n":3,"o":23.93,"t":"2026-10-19T14:45:00Z","v":501,"vw":23.89},{"c":23.861,"h":23.88,"l":23.86,"n":19,"o":23.87,"t":"2026-10-19T15:00:00Z","v":29322,"vw":23.868884},{"c":23.88,"h":23.88,"l":23.86,"n":16,"o":23.87,"t":"2026-10-19T15:15:00Z","v":3468,"vw":23.870259},{"c":23.901,"h":23.95,"l":23.8601,"n":80,"o":23.8601,"t":"2026-10-19T15:30:00Z","v":6205,"vw":23.902069},{"c":23.88,"h":23.9,"l":23.88,"n":25,"o":23.9,"t":"2026-10-19T15:45:00Z","v":2381,"vw":23.883868},{"c":23.9,"h":23.9,"l":23.87,"n":65,"o":23.88,"t":"2026-10-19T16:00:00Z","v":19392,"vw":23.874833},{"c":23.92,"h":23.95,"l":23.89,"n":45,"o":23.9,"t":"2026-10-19T16:15:00Z","v":2843,"vw":23.917553},{"c":23.89,"h":23.92,"l":23.89,"n":28,"o":23.92,"t":"2026-10-19T16:30:00Z","v":4176,"vw":23.905508},{"c":23.91,"h":23.91,"l":23.88,"n":74,"o":23.89,"t":"2026-10-19T16:45:00Z","v":23396,"vw":23.895157},{"c":23.9096,"h":23.91,"l":23.9096,"n":12,"o":23.91,"t":"2026-10-19T17:00:00Z","v":574,"vw":23.90984},{"c":23.88,"h":23.885,"l":23.8754,"n":7,"o":23.885,"t":"2026-10-19T17:15:00Z","v":1579,"vw":23.881155},{"c":23.88,"h":23.88,"l":23.86,"n":15,"o":23.86,"t":"2026-10-19T17:30:00Z","v":888,"vw":23.87},{"c":23.875,"h":23.89,"l":23.86,"n":12,"o":23.89,"t":"2026-10-19T17:45:00Z","v":2069,"vw":23.879625},{"c":23.88,"h":23.88,"l":23.86,"n":21,"o":23.86,"t":"2026-10-19T18:00:00Z","v":2263,"vw":23.871939},{"c":23.875,"h":23.875,"l":23.875,"n":1,"o":23.875,"t":"2026-10-19T18:15:00Z","v":119,"vw":23.875},{"c":23.885,"h":23.8851,"l":23.88,"n":19,"o":23.8851,"t":"2026-10-19T18:30:00Z","v":1904,"vw":23.881769},{"c":23.895,"h":23.895,"l":23.88,"n":15,"o":23.88,"t":"2026-10-19T18:45:00Z","v":1951,"vw":23.887036},{"c":23.88,"h":23.9,"l":23.88,"n":6,"o":23.9,"t":"2026-10-19T19:00:00Z","v":10130,"vw":23.898466},{"c":23.89,"h":23.895,"l":23.88,"n":36,"o":23.89,"t":"2026-10-19T19:15:00Z","v":4060,"vw":23.889794},{"c":23.8801,"h":23.89,"l":23.8801,"n":6,"o":23.89,"t":"2026-10-19T19:30:00Z","v":467,"vw":23.8878},{"c":23.89,"h":23.9,"l":23.88,"n":63,"o":23.89,"t":"2026-10-19T19:45:00Z","v":6611,"vw":23.887281},{"c":23.88,"h":23.88,"l":23.88,"n":6,"o":23.88,"t":"2026-10-19T20:00:00Z","v":670,"vw":23.88},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-19T22:30:00Z","v":100,"vw":23.87},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-20T11:45:00Z","v":100,"vw":24.13},{"c":24.14,"h":24.14,"l":24.12,"n":2,"o":24.12,"t":"2026-10-20T13:00:00Z","v":5450,"vw":24.138165},{"c":23.9796,"h":24.01,"l":23.94,"n":38,"o":24.01,"t":"2026-10-20T13:30:00Z","v":4804,"vw":23.987342},{"c":23.91,"h":23.97,"l":23.9,"n":31,"o":23.96,"t":"2026-10-20T13:45:00Z","v":5201,"vw":23.952605},{"c":23.88,"h":23.885,"l":23.85,"n":29,"o":23.88,"t":"2026-10-20T14:00:00Z","v":3311,"vw":23.875901},{"c":23.81,"h":23.87,"l":23.79,"n":88,"o":23.87,"t":"2026-10-20T14:15:00Z","v":14939,"vw":23.811618},{"c":23.76,"h":23.82,"l":23.76,"n":28,"o":23.81,"t":"2026-10-20T14:30:00Z","v":3634,"vw":23.793519},{"c":23.71,"h":23.79,"l":23.71,"n":70,"o":23.77,"t":"2026-10-20T14:45:00Z","v":13680,"vw":23.758098},{"c":23.7,"h":23.71,"l":23.68,"n":59,"o":23.7,"t":"2026-10-20T15:00:00Z","v":7641,"vw":23.692981},{"c":23.665,"h":23.6992,"l":23.66,"n":61,"o":23.68,"t":"2026-10-20T15:15:00Z","v":5765,"vw":23.671279},{"c":23.57,"h":23.6508,"l":23.55,"n":141,"o":23.65,"t":"2026-10-20T15:30:00Z","v":21813,"vw":23.618108},{"c":23.579,"h":23.585,"l":23.56,"n":59,"o":23.5678,"t":"2026-10-20T15:45:00Z","v":13927,"vw":23.5676},{"c":23.57,"h":23.57,"l":23.56,"n":52,"o":23.57,"t":"2026-10-20T16:00:00Z","v":4307,"vw":23.562836},{"c":23.6099,"h":23.6099,"l":23.55,"n":61,"o":23.57,"t":"2026-10-20T16:15:00Z","v":7683,"vw":23.57149},{"c":23.57,"h":23.62,"l":23.57,"n":48,"o":23.5927,"t":"2026-10-20T16:30:00Z","v":17121,"vw":23.593179},{"c":23.53,"h":23.58,"l":23.53,"n":77,"o":23.58,"t":"2026-10-20T16:45:00Z","v":12657,"vw":23.55997},{"c":23.57,"h":23.57,"l":23.52,"n":93,"o":23.538,"t":"2026-10-20T17:00:00Z","v":40791,"vw":23.540202},{"c":23.55,"h":23.5799,"l":23.55,"n":27,"o":23.553,"t":"2026-10-20T17:15:00Z","v":4719,"vw":23.552841},{"c":23.55,"h":23.55,"l":23.5386,"n":14,"o":23.5386,"t":"2026-10-20T17:30:00Z","v":827,"vw":23.541029},{"c":23.55,"h":23.5691,"l":23.54,"n":74,"o":23.55,"t":"2026-10-20T17:45:00Z","v":8034,"vw":23.547},{"c":23.55,"h":23.5541,"l":23.5421,"n":20,"o":23.55,"t":"2026-10-20T18:00:00Z","v":2916,"vw":23.549637},{"c":23.5361,"h":23.55,"l":23.5361,"n":21,"o":23.55,"t":"2026-10-20T18:15:00Z","v":2958,"vw":23.548488},{"c":23.54,"h":23.54,"l":23.535,"n":33,"o":23.54,"t":"2026-10-20T18:30:00Z","v":3621,"vw":23.539637},{"c":23.54,"h":23.54,"l":23.53,"n":49,"o":23.5348,"t":"2026-10-20T18:45:00Z","v":4874,"vw":23.535098},{"c":23.54,"h":23.5499,"l":23.53,"n":39,"o":23.54,"t":"2026-10-20T19:00:00Z","v":5245,"vw":23.53966},{"c":23.55,"h":23.55,"l":23.53,"n":105,"o":23.53,"t":"2026-10-20T19:15:00Z","v":42463,"vw":23.536187},{"c":23.55,"h":23.55,"l":23.53,"n":63,"o":23.545,"t":"2026-10-20T19:30:00Z","v":16493,"vw":23.539082},{"c":23.55,"h":23.55,"l":23.53,"n":98,"o":23.54,"t":"2026-10-20T19:45:00Z","v":12459,"vw":23.535606},{"c":23.54,"h":23.55,"l":23.54,"n":5,"o":23.55,"t":"2026-10-20T20:00:00Z","v":443,"vw":23.547727},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-20T20:15:00Z","v":150,"vw":23.7},{"c":23.5859,"h":23.5859,"l":23.5859,"n":1,"o":23.5859,"t":"2026-10-20T20:45:00Z","v":550,"vw":23.5859},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-20T21:30:00Z","v":350,"vw":23.53},{"c":24,"h":24,"l":23.5146,"n":2,"o":23.5146,"t":"2026-10-20T22:00:00Z","v":200,"vw":23.7573},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-20T22:15:00Z","v":100,"vw":23.9},{"c":23.48,"h":23.51,"l":23.48,"n":13,"o":23.51,"t":"2026-10-21T08:00:00Z","v":729,"vw":23.501429},{"c":23.43,"h":23.5,"l":23.43,"n":11,"o":23.5,"t":"2026-10-21T11:00:00Z","v":333,"vw":23.465},{"c":23.43,"h":23.43,"l":23.43,"n":4,"o":23.43,"t":"2026-10-21T11:15:00Z","v":231,"vw":23.43},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-21T11:30:00Z","v":110,"vw":23.4},{"c":23.47,"h":23.47,"l":23.46,"n":4,"o":23.46,"t":"2026-10-21T12:00:00Z","v":450,"vw":23.462222},{"c":23.34,"h":23.34,"l":23.34,"n":3,"o":23.34,"t":"2026-10-21T12:15:00Z","v":375,"vw":23.34},{"c":23.3,"h":23.34,"l":23.25,"n":34,"o":23.34,"t":"2026-10-21T12:30:00Z","v":6360,"vw":23.296102},{"c":23.27,"h":23.41,"l":23.27,"n":7,"o":23.41,"t":"2026-10-21T12:45:00Z","v":604,"vw":23.345},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-10-21T13:00:00Z","v":300,"vw":23.27},{"c":23.21,"h":23.27,"l":23.21,"n":16,"o":23.27,"t":"2026-10-21T13:15:00Z","v":2650,"vw":23.255445},{"c":22.92,"h":23.18,"l":22.92,"n":604,"o":23.18,"t":"2026-10-21T13:30:00Z","v":145874,"vw":23.051508},{"c":22.92,"h":22.9392,"l":22.87,"n":342,"o":22.92,"t":"2026-10-21T13:45:00Z","v":44637,"vw":22.908694},{"c":23.035,"h":23.05,"l":22.905,"n":385,"o":22.92,"t":"2026-10-21T14:00:00Z","v":122094,"vw":23.001733},{"c":22.92,"h":23.07,"l":22.9,"n":403,"o":23.04,"t":"2026-10-21T14:15:00Z","v":86148,"vw":23.016235},{"c":22.92,"h":22.94,"l":22.89,"n":237,"o":22.93,"t":"2026-10-21T14:30:00Z","v":55343,"vw":22.918603},{"c":22.9501,"h":22.9728,"l":22.9101,"n":95,"o":22.92,"t":"2026-10-21T14:45:00Z","v":18105,"vw":22.943199},{"c":23.09,"h":23.1,"l":22.98,"n":130,"o":22.98,"t":"2026-10-21T15:00:00Z","v":56973,"vw":23.025718},{"c":23.1,"h":23.16,"l":23.07,"n":114,"o":23.11,"t":"2026-10-21T15:15:00Z","v":32372,"vw":23.131561},{"c":23.07,"h":23.1,"l":23.0201,"n":101,"o":23.0951,"t":"2026-10-21T15:30:00Z","v":23000,"vw":23.06699},{"c":23.0672,"h":23.07,"l":23.0205,"n":101,"o":23.05,"t":"2026-10-21T15:45:00Z","v":21946,"vw":23.0517},{"c":23.02,"h":23.055,"l":23,"n":108,"o":23.055,"t":"2026-10-21T16:00:00Z","v":21563,"vw":23.018307},{"c":23.05,"h":23.05,"l":23.015,"n":77,"o":23.015,"t":"2026-10-21T16:15:00Z","v":26020,"vw":23.040348},{"c":23.08,"h":23.1,"l":23.055,"n":42,"o":23.06,"t":"2026-10-21T16:30:00Z","v":8626,"vw":23.061639},{"c":23.06,"h":23.1,"l":23.06,"n":51,"o":23.08,"t":"2026-10-21T16:45:00Z","v":7103,"vw":23.078025},{"c":23.09,"h":23.11,"l":23.045,"n":19,"o":23.045,"t":"2026-10-21T17:00:00Z","v":2931,"vw":23.065203},{"c":23.09,"h":23.1,"l":23.0501,"n":31,"o":23.085,"t":"2026-10-21T17:15:00Z","v":10494,"vw":23.074809},{"c":23.085,"h":23.085,"l":23.065,"n":14,"o":23.08,"t":"2026-10-21T17:30:00Z","v":3359,"vw":23.079994},{"c":23.08,"h":23.09,"l":23.0615,"n":59,"o":23.09,"t":"2026-10-21T17:45:00Z","v":10646,"vw":23.071265},{"c":23.09,"h":23.1,"l":23.07,"n":36,"o":23.07,"t":"2026-10-21T18:00:00Z","v":4329,"vw":23.080092},{"c":23.065,"h":23.1,"l":23.0625,"n":51,"o":23.075,"t":"2026-10-21T18:15:00Z","v":18533,"vw":23.069315},{"c":23.0751,"h":23.0795,"l":23.06,"n":67,"o":23.06,"t":"2026-10-21T18:30:00Z","v":7082,"vw":23.065243},{"c":23.08,"h":23.0801,"l":23.0601,"n":83,"o":23.075,"t":"2026-10-21T18:45:00Z","v":22292,"vw":23.078899},{"c":23.075,"h":23.0801,"l":23.07,"n":72,"o":23.08,"t":"2026-10-21T19:00:00Z","v":10686,"vw":23.078016},{"c":23.08,"h":23.09,"l":23.075,"n":64,"o":23.075,"t":"2026-10-21T19:15:00Z","v":5993,"vw":23.079704},{"c":23.08,"h":23.08,"l":23.0602,"n":116,"o":23.075,"t":"2026-10-21T19:30:00Z","v":26460,"vw":23.071663},{"c":23.07,"h":23.09,"l":23.06,"n":239,"o":23.075,"t":"2026-10-21T19:45:00Z","v":40683,"vw":23.07535},{"c":23.09,"h":23.09,"l":23.09,"n":4,"o":23.09,"t":"2026-10-21T20:00:00Z","v":4682,"vw":23.09},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-21T20:15:00Z","v":100,"vw":23.09},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-21T21:30:00Z","v":200,"vw":23.09},{"c":23.043,"h":23.05,"l":23.0374,"n":5,"o":23.05,"t":"2026-10-21T23:15:00Z","v":830,"vw":23.0458},{"c":23.0387,"h":23.05,"l":23.0387,"n":2,"o":23.05,"t":"2026-10-21T23:30:00Z","v":400,"vw":23.04435},{"c":23.1,"h":23.1,"l":23.1,"n":7,"o":23.1,"t":"2026-10-22T08:00:00Z","v":848,"vw":23.1},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-22T10:30:00Z","v":200,"vw":23.08},{"c":23.02,"h":23.08,"l":23.02,"n":17,"o":23.05,"t":"2026-10-22T11:00:00Z","v":8353,"vw":23.048813},{"c":23.06,"h":23.0873,"l":23.06,"n":3,"o":23.0873,"t":"2026-10-22T12:00:00Z","v":1600,"vw":23.069738},{"c":23.03,"h":23.06,"l":23.03,"n":5,"o":23.06,"t":"2026-10-22T12:30:00Z","v":3105,"vw":23.040645},{"c":23.03,"h":23.09,"l":23.02,"n":5,"o":23.07,"t":"2026-10-22T13:15:00Z","v":1277,"vw":23.052172},{"c":23.053,"h":23.08,"l":22.98,"n":102,"o":23,"t":"2026-10-22T13:30:00Z","v":11956,"vw":23.022786},{"c":22.9303,"h":23.03,"l":22.93,"n":97,"o":23.005,"t":"2026-10-22T13:45:00Z","v":29271,"vw":22.974738},{"c":22.925,"h":22.9544,"l":22.9,"n":115,"o":22.93,"t":"2026-10-22T14:00:00Z","v":33172,"vw":22.923799},{"c":22.91,"h":22.97,"l":22.88,"n":132,"o":22.92,"t":"2026-10-22T14:15:00Z","v":12860,"vw":22.920348},{"c":22.87,"h":22.9101,"l":22.8479,"n":97,"o":22.9101,"t":"2026-10-22T14:30:00Z","v":11924,"vw":22.864415},{"c":22.795,"h":22.86,"l":22.78,"n":129,"o":22.86,"t":"2026-10-22T14:45:00Z","v":16056,"vw":22.807843},{"c":22.79,"h":22.82,"l":22.76,"n":75,"o":22.8,"t":"2026-10-22T15:00:00Z","v":30368,"vw":22.777279},{"c":22.94,"h":22.94,"l":22.79,"n":56,"o":22.795,"t":"2026-10-22T15:15:00Z","v":12133,"vw":22.890679},{"c":22.91,"h":22.98,"l":22.895,"n":133,"o":22.92,"t":"2026-10-22T15:30:00Z","v":30140,"vw":22.925407},{"c":22.92,"h":22.93,"l":22.902,"n":24,"o":22.93,"t":"2026-10-22T15:45:00Z","v":2388,"vw":22.925077},{"c":22.99,"h":23.02,"l":22.96,"n":50,"o":22.96,"t":"2026-10-22T16:00:00Z","v":17731,"vw":22.987326},{"c":22.95,"h":22.99,"l":22.9491,"n":32,"o":22.98,"t":"2026-10-22T16:15:00Z","v":3194,"vw":22.957958},{"c":22.92,"h":22.97,"l":22.92,"n":104,"o":22.94,"t":"2026-10-22T16:30:00Z","v":67772,"vw":22.947516},{"c":22.94,"h":22.9499,"l":22.93,"n":27,"o":22.94,"t":"2026-10-22T16:45:00Z","v":2881,"vw":22.943817},{"c":22.92,"h":22.98,"l":22.9,"n":51,"o":22.95,"t":"2026-10-22T17:00:00Z","v":6749,"vw":22.93287},{"c":22.87,"h":22.935,"l":22.87,"n":42,"o":22.93,"t":"2026-10-22T17:15:00Z","v":14716,"vw":22.901445},{"c":22.88,"h":22.88,"l":22.87,"n":27,"o":22.88,"t":"2026-10-22T17:30:00Z","v":2264,"vw":22.874941},{"c":22.87,"h":22.88,"l":22.86,"n":39,"o":22.865,"t":"2026-10-22T17:45:00Z","v":9994,"vw":22.866498},{"c":22.85,"h":22.875,"l":22.85,"n":39,"o":22.865,"t":"2026-10-22T18:00:00Z","v":9066,"vw":22.868864},{"c":22.855,"h":22.8553,"l":22.84,"n":49,"o":22.85,"t":"2026-10-22T18:15:00Z","v":13821,"vw":22.84256},{"c":22.8699,"h":22.8699,"l":22.85,"n":61,"o":22.855,"t":"2026-10-22T18:30:00Z","v":10923,"vw":22.852722},{"c":22.85,"h":22.87,"l":22.84,"n":106,"o":22.855,"t":"2026-10-22T18:45:00Z","v":13241,"vw":22.853344},{"c":22.85,"h":22.86,"l":22.841,"n":19,"o":22.841,"t":"2026-10-22T19:00:00Z","v":2592,"vw":22.851032},{"c":22.8599,"h":22.8599,"l":22.855,"n":14,"o":22.855,"t":"2026-10-22T19:15:00Z","v":1869,"vw":22.857277},{"c":22.85,"h":22.85,"l":22.85,"n":14,"o":22.85,"t":"2026-10-22T19:30:00Z","v":1170,"vw":22.85},{"c":22.845,"h":22.86,"l":22.84,"n":137,"o":22.8401,"t":"2026-10-22T19:45:00Z","v":10762,"vw":22.848864},{"c":22.84,"h":22.84,"l":22.84,"n":3,"o":22.84,"t":"2026-10-22T20:00:00Z","v":1205,"vw":22.84},{"c":22.8146,"h":22.8146,"l":22.8146,"n":1,"o":22.8146,"t":"2026-10-22T20:45:00Z","v":1700,"vw":22.8146},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-22T21:30:00Z","v":600,"vw":22.77},{"c":22.8425,"h":22.8425,"l":22.8425,"n":1,"o":22.8425,"t":"2026-10-22T22:45:00Z","v":100,"vw":22.8425},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-22T23:45:00Z","v":184,"vw":22.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2848142256976708,"strike":34.198348672868185,"iv":1.00301952642175,"gamma":0.02683880445395946,"theta":-0.02017975907617637,"vega":0.011161127634725222,"rho":0.0015448924274484258,"breakevenPct":50.97707048408868},{"delta":0.15,"premium":0.3687292112293856,"strike":29.87458422458771,"iv":0.8110454232398785,"gamma":0.04734329158440562,"theta":-0.02154125962285803,"vega":0.014970457141414033,"rho":0.002353988332027282,"breakevenPct":32.41380663667731},{"delta":0.2,"premium":0.3114177346917243,"strike":26.88059115639081,"iv":0.538369031839534,"gamma":0.11779465174232634,"theta":-0.015912883655166504,"vega":0.017742037402121172,"rho":0.0032147761541823053,"breakevenPct":19.05432964572038},{"delta":0.25,"premium":0.23154921834077763,"strike":24.21830727802592,"iv":0.2598394275516097,"gamma":0.203104585437034,"theta":-0.00952389691286844,"vega":0.020383407640456503,"rho":0.0040750596408090055,"breakevenPct":7.048408477962784},{"delta":0.3,"premium":0.2884517226712037,"strike":23.80476393024245,"iv":0.2357309655465759,"gamma":0.22154083368779243,"theta":-0.009449042960442364,"vega":0.021595703955763504,"rho":0.004912629017116928,"breakevenPct":5.48693368175856},{"delta":0.35,"premium":0.3575712462781795,"strike":23.592088472990216,"iv":0.2343485750744364,"gamma":0.2340036154827733,"theta":-0.0099381965121225,"vega":0.022680348787749893,"rho":0.00574816946418069,"breakevenPct":4.858405075605945},{"delta":0.4,"premium":0.4266907698851553,"strike":23.379413015737985,"iv":0.2329661846022969,"gamma":0.24646639727775416,"theta":-0.010427350063802637,"vega":0.02376499361973628,"rho":0.006583709911244453,"breakevenPct":4.229876469453329},{"delta":0.45,"premium":0.495810293492131,"strike":23.16673755848575,"iv":0.2315837941301574,"gamma":0.258929179072735,"theta":-0.010916503615482773,"vega":0.024849638451722673,"rho":0.007419250358308215,"breakevenPct":3.6013478633007128},{"delta":0.5,"premium":0.5756227758007118,"strike":22.95729537366548,"iv":0.23062384341637013,"gamma":0.2664067615658363,"theta":-0.011248754448398577,"vega":0.025490747330960854,"rho":0.008252744687850304,"breakevenPct":3.03379224810067},{"delta":0.55,"premium":0.694246737841044,"strike":22.759588770264926,"iv":0.23119719256623172,"gamma":0.25578991696322656,"theta":-0.011011506524317911,"vega":0.024521984974298142,"rho":0.00907881236861003,"breakevenPct":2.6875460074692255},{"delta":0.6,"premium":0.812870699881376,"strike":22.561882166864372,"iv":0.23177054171609332,"gamma":0.24517307236061683,"theta":-0.010774258600237247,"vega":0.023553222617635428,"rho":0.009904880049369753,"breakevenPct":2.3412997668377815},{"delta":0.65,"premium":0.9314946619217082,"strike":22.36417556346382,"iv":0.23234389086595492,"gamma":0.2345562277580071,"theta":-0.010537010676156583,"vega":0.022584460260972716,"rho":0.010730947730129479,"breakevenPct":1.995053526206337},{"delta":0.7,"premium":1.0501186239620401,"strike":22.166468960063266,"iv":0.23291724001581654,"gamma":0.2239393831553974,"theta":-0.01029976275207592,"vega":0.021615697904310005,"rho":0.011557015410889201,"breakevenPct":1.6488072855748932},{"delta":0.75,"premium":1.2693261037955075,"strike":21.87761425251743,"iv":0.24672168861347796,"gamma":0.20627389620449263,"theta":-0.010234624322230828,"vega":0.02035329202168861,"rho":0.012312591263653737,"breakevenPct":1.3438719628412197},{"delta":0.8,"premium":2.024554608830365,"strike":21.10302091402014,"iv":0.3310361735089079,"gamma":0.15104539116963586,"theta":-0.011086676994577847,"vega":0.017526026336173506,"rho":0.012692508134317326,"breakevenPct":1.2590872278918714},{"delta":0.85,"premium":2.7797831138652205,"strike":20.328427575522852,"iv":0.4153506584043377,"gamma":0.09581688613477923,"theta":-0.011938729666924865,"vega":0.014698760650658404,"rho":0.013072425004980914,"breakevenPct":1.1743024929425234},{"delta":0.9,"premium":2.9882456140350886,"strike":20.02456140350877,"iv":0.37509578947368427,"gamma":0.0807694736842105,"theta":-0.008743859649122807,"vega":0.01115894736842105,"rho":0.013830311692982728,"breakevenPct":0.7565981503671586}],"put":[{"delta":0.1,"premium":0.3362171694205131,"strike":16.880668213601577,"iv":0.9421322720259988,"gamma":0.028086052706529994,"theta":-0.01820742250538416,"vega":0.011106455413784602,"rho":-0.002118090531950708,"breakevenPct":27.56369945630006},{"delta":0.15,"premium":0.375,"strike":19.078441637608865,"iv":0.692039694022589,"gamma":0.053157442473639134,"theta":-0.017382014079432063,"vega":0.014949816521801457,"rho":-0.0030915411513669244,"breakevenPct":18.111026105039997},{"delta":0.2,"premium":0.375,"strike":20.462811987235124,"iv":0.5081468047944351,"gamma":0.09078305750252848,"theta":-0.014731918391367348,"vega":0.017858383358628698,"rho":-0.004053200784088946,"breakevenPct":12.049859950809434},{"delta":0.25,"premium":0.20403560318008987,"strike":22.077428275146907,"iv":0.2000670584168683,"gamma":0.24032589007950225,"theta":-0.006192913930176288,"vega":0.019887798133425512,"rho":-0.004992716081103239,"breakevenPct":4.23208112098592},{"delta":0.3,"premium":0.2688472174213619,"strike":22.250259246456967,"iv":0.19932388524023503,"gamma":0.2544461804355341,"theta":-0.006400311095748359,"vega":0.02097663325267888,"rho":-0.005968349700948351,"breakevenPct":3.7591417292661884},{"delta":0.35,"premium":0.33365883166263394,"strike":22.423090217767022,"iv":0.19858071206360178,"gamma":0.2685664707915658,"theta":-0.006607708261320429,"vega":0.02206546837193225,"rho":-0.006943983320793462,"breakevenPct":3.286202337546457},{"delta":0.4,"premium":0.398470445903906,"strike":22.59592118907708,"iv":0.19783753888696853,"gamma":0.28268676114759766,"theta":-0.0068151054268925,"vega":0.02315430349118562,"rho":-0.007919616940638575,"breakevenPct":2.8132629458267244},{"delta":0.45,"premium":0.4632820601451781,"strike":22.76875216038714,"iv":0.19709436571033528,"gamma":0.29680705150362946,"theta":-0.0070225025924645695,"vega":0.024243138610438992,"rho":-0.008895250560483686,"breakevenPct":2.340323554106993},{"delta":0.5,"premium":0.52809367438645,"strike":22.9415831316972,"iv":0.19635119253370203,"gamma":0.3109273418596612,"theta":-0.00722989975803664,"vega":0.025331973729692363,"rho":-0.009870884180328797,"breakevenPct":1.8673841623872618},{"delta":0.55,"premium":0.6471165520032376,"strike":23.13395386483205,"iv":0.19924791582355322,"gamma":0.3025993120194253,"theta":-0.007058883043302306,"vega":0.024909672197490896,"rho":-0.010860635804433697,"breakevenPct":1.5462464412048427},{"delta":0.6,"premium":0.7938182921893968,"strike":23.33630109267503,"iv":0.20400307567786322,"gamma":0.282809753136382,"theta":-0.006694658033184945,"vega":0.023715823553217323,"rho":-0.011857595714701446,"breakevenPct":1.3026147089070341},{"delta":0.65,"premium":0.9405200323755565,"strike":23.53864832051801,"iv":0.2087582355321732,"gamma":0.2630201942533387,"theta":-0.006330433023067584,"vega":0.022521974908943747,"rho":-0.012854555624969198,"breakevenPct":1.058982976609225},{"delta":0.7,"premium":1.0872217725617157,"strike":23.74099554836099,"iv":0.2135133953864832,"gamma":0.24323063537029543,"theta":-0.005966208012950223,"vega":0.021328126264670177,"rho":-0.013851515535236949,"breakevenPct":0.8153512443114164},{"delta":0.75,"premium":1.2339235127478752,"strike":23.943342776203966,"iv":0.2182685552407932,"gamma":0.22344107648725214,"theta":-0.005601983002832861,"vega":0.0201342776203966,"rho":-0.014848475445504699,"breakevenPct":0.5717195120136072},{"delta":0.8,"premium":1.6542710706150345,"strike":24.41002277904328,"iv":0.23239271070615033,"gamma":0.18675876993166285,"theta":-0.004597949886104782,"vega":0.017319362186788152,"rho":-0.01604007377481853,"breakevenPct":0.4316947847559876},{"delta":0.85,"premium":2.181036446469248,"strike":24.979498861047837,"iv":0.2501603644646925,"gamma":0.14350706150341688,"theta":-0.0033451025056947616,"vega":0.013874031890660596,"rho":-0.017307364822650273,"breakevenPct":0.3319616705695527},{"delta":0.9,"premium":2.7078018223234626,"strike":25.548974943052393,"iv":0.2679280182232346,"gamma":0.10025535307517083,"theta":-0.0020922551252847378,"vega":0.010428701594533029,"rho":-0.018574655870482022,"breakevenPct":0.23222855638311768}]},"raw":{"call":[{"delta":0.1,"premium":0.2848142256976708,"strike":34.198348672868185,"iv":1.00301952642175,"gamma":0.02683880445395946,"theta":-0.02017975907617637,"vega":0.011161127634725222,"rho":0.0015448924274484258,"breakevenPct":50.97707048408868},{"delta":0.15,"premium":0.3687292112293856,"strike":29.87458422458771,"iv":0.8110454232398785,"gamma":0.04734329158440562,"theta":-0.02154125962285803,"vega":0.014970457141414033,"rho":0.002353988332027282,"breakevenPct":32.41380663667731},{"delta":0.2,"premium":0.3114177346917243,"strike":26.88059115639081,"iv":0.538369031839534,"gamma":0.11779465174232634,"theta":-0.015912883655166504,"vega":0.017742037402121172,"rho":0.0032147761541823053,"breakevenPct":19.05432964572038},{"delta":0.25,"premium":0.23154921834077763,"strike":24.21830727802592,"iv":0.2598394275516097,"gamma":0.203104585437034,"theta":-0.00952389691286844,"vega":0.020383407640456503,"rho":0.0040750596408090055,"breakevenPct":7.048408477962784},{"delta":0.3,"premium":0.2884517226712037,"strike":23.80476393024245,"iv":0.2357309655465759,"gamma":0.22154083368779243,"theta":-0.009449042960442364,"vega":0.021595703955763504,"rho":0.004912629017116928,"breakevenPct":5.48693368175856},{"delta":0.35,"premium":0.3575712462781795,"strike":23.592088472990216,"iv":0.2343485750744364,"gamma":0.2340036154827733,"theta":-0.0099381965121225,"vega":0.022680348787749893,"rho":0.00574816946418069,"breakevenPct":4.858405075605945},{"delta":0.4,"premium":0.4266907698851553,"strike":23.379413015737985,"iv":0.2329661846022969,"gamma":0.24646639727775416,"theta":-0.010427350063802637,"vega":0.02376499361973628,"rho":0.006583709911244453,"breakevenPct":4.229876469453329},{"delta":0.45,"premium":0.495810293492131,"strike":23.16673755848575,"iv":0.2315837941301574,"gamma":0.258929179072735,"theta":-0.010916503615482773,"vega":0.024849638451722673,"rho":0.007419250358308215,"breakevenPct":3.6013478633007128},{"delta":0.5,"premium":0.5756227758007118,"strike":22.95729537366548,"iv":0.23062384341637013,"gamma":0.2664067615658363,"theta":-0.011248754448398577,"vega":0.025490747330960854,"rho":0.008252744687850304,"breakevenPct":3.03379224810067},{"delta":0.55,"premium":0.694246737841044,"strike":22.759588770264926,"iv":0.23119719256623172,"gamma":0.25578991696322656,"theta":-0.011011506524317911,"vega":0.024521984974298142,"rho":0.00907881236861003,"breakevenPct":2.6875460074692255},{"delta":0.6,"premium":0.812870699881376,"strike":22.561882166864372,"iv":0.23177054171609332,"gamma":0.24517307236061683,"theta":-0.010774258600237247,"vega":0.023553222617635428,"rho":0.009904880049369753,"breakevenPct":2.3412997668377815},{"delta":0.65,"premium":0.9314946619217082,"strike":22.36417556346382,"iv":0.23234389086595492,"gamma":0.2345562277580071,"theta":-0.010537010676156583,"vega":0.022584460260972716,"rho":0.010730947730129479,"breakevenPct":1.995053526206337},{"delta":0.7,"premium":1.0501186239620401,"strike":22.166468960063266,"iv":0.23291724001581654,"gamma":0.2239393831553974,"theta":-0.01029976275207592,"vega":0.021615697904310005,"rho":0.011557015410889201,"breakevenPct":1.6488072855748932},{"delta":0.75,"premium":1.2693261037955075,"strike":21.87761425251743,"iv":0.24672168861347796,"gamma":0.20627389620449263,"theta":-0.010234624322230828,"vega":0.02035329202168861,"rho":0.012312591263653737,"breakevenPct":1.3438719628412197},{"delta":0.8,"premium":2.024554608830365,"strike":21.10302091402014,"iv":0.3310361735089079,"gamma":0.15104539116963586,"theta":-0.011086676994577847,"vega":0.017526026336173506,"rho":0.012692508134317326,"breakevenPct":1.2590872278918714},{"delta":0.85,"premium":2.7797831138652205,"strike":20.328427575522852,"iv":0.4153506584043377,"gamma":0.09581688613477923,"theta":-0.011938729666924865,"vega":0.014698760650658404,"rho":0.013072425004980914,"breakevenPct":1.1743024929425234},{"delta":0.9,"premium":2.9882456140350886,"strike":20.02456140350877,"iv":0.37509578947368427,"gamma":0.0807694736842105,"theta":-0.008743859649122807,"vega":0.01115894736842105,"rho":0.013830311692982728,"breakevenPct":0.7565981503671586}],"put":[{"delta":0.1,"premium":0.3362171694205131,"strike":16.880668213601577,"iv":0.9421322720259988,"gamma":0.028086052706529994,"theta":-0.01820742250538416,"vega":0.011106455413784602,"rho":-0.002118090531950708,"breakevenPct":27.56369945630006},{"delta":0.15,"premium":0.375,"strike":19.078441637608865,"iv":0.692039694022589,"gamma":0.053157442473639134,"theta":-0.017382014079432063,"vega":0.014949816521801457,"rho":-0.0030915411513669244,"breakevenPct":18.111026105039997},{"delta":0.2,"premium":0.375,"strike":20.462811987235124,"iv":0.5081468047944351,"gamma":0.09078305750252848,"theta":-0.014731918391367348,"vega":0.017858383358628698,"rho":-0.004053200784088946,"breakevenPct":12.049859950809434},{"delta":0.25,"premium":0.20403560318008987,"strike":22.077428275146907,"iv":0.2000670584168683,"gamma":0.24032589007950225,"theta":-0.006192913930176288,"vega":0.019887798133425512,"rho":-0.004992716081103239,"breakevenPct":4.23208112098592},{"delta":0.3,"premium":0.2688472174213619,"strike":22.250259246456967,"iv":0.19932388524023503,"gamma":0.2544461804355341,"theta":-0.006400311095748359,"vega":0.02097663325267888,"rho":-0.005968349700948351,"breakevenPct":3.7591417292661884},{"delta":0.35,"premium":0.33365883166263394,"strike":22.423090217767022,"iv":0.19858071206360178,"gamma":0.2685664707915658,"theta":-0.006607708261320429,"vega":0.02206546837193225,"rho":-0.006943983320793462,"breakevenPct":3.286202337546457},{"delta":0.4,"premium":0.398470445903906,"strike":22.59592118907708,"iv":0.19783753888696853,"gamma":0.28268676114759766,"theta":-0.0068151054268925,"vega":0.02315430349118562,"rho":-0.007919616940638575,"breakevenPct":2.8132629458267244},{"delta":0.45,"premium":0.4632820601451781,"strike":22.76875216038714,"iv":0.19709436571033528,"gamma":0.29680705150362946,"theta":-0.0070225025924645695,"vega":0.024243138610438992,"rho":-0.008895250560483686,"breakevenPct":2.340323554106993},{"delta":0.5,"premium":0.52809367438645,"strike":22.9415831316972,"iv":0.19635119253370203,"gamma":0.3109273418596612,"theta":-0.00722989975803664,"vega":0.025331973729692363,"rho":-0.009870884180328797,"breakevenPct":1.8673841623872618},{"delta":0.55,"premium":0.6471165520032376,"strike":23.13395386483205,"iv":0.19924791582355322,"gamma":0.3025993120194253,"theta":-0.007058883043302306,"vega":0.024909672197490896,"rho":-0.010860635804433697,"breakevenPct":1.5462464412048427},{"delta":0.6,"premium":0.7938182921893968,"strike":23.33630109267503,"iv":0.20400307567786322,"gamma":0.282809753136382,"theta":-0.006694658033184945,"vega":0.023715823553217323,"rho":-0.011857595714701446,"breakevenPct":1.3026147089070341},{"delta":0.65,"premium":0.9405200323755565,"strike":23.53864832051801,"iv":0.2087582355321732,"gamma":0.2630201942533387,"theta":-0.006330433023067584,"vega":0.022521974908943747,"rho":-0.012854555624969198,"breakevenPct":1.058982976609225},{"delta":0.7,"premium":1.0872217725617157,"strike":23.74099554836099,"iv":0.2135133953864832,"gamma":0.24323063537029543,"theta":-0.005966208012950223,"vega":0.021328126264670177,"rho":-0.013851515535236949,"breakevenPct":0.8153512443114164},{"delta":0.75,"premium":1.2339235127478752,"strike":23.943342776203966,"iv":0.2182685552407932,"gamma":0.22344107648725214,"theta":-0.005601983002832861,"vega":0.0201342776203966,"rho":-0.014848475445504699,"breakevenPct":0.5717195120136072},{"delta":0.8,"premium":1.6542710706150345,"strike":24.41002277904328,"iv":0.23239271070615033,"gamma":0.18675876993166285,"theta":-0.004597949886104782,"vega":0.017319362186788152,"rho":-0.01604007377481853,"breakevenPct":0.4316947847559876},{"delta":0.85,"premium":2.181036446469248,"strike":24.979498861047837,"iv":0.2501603644646925,"gamma":0.14350706150341688,"theta":-0.0033451025056947616,"vega":0.013874031890660596,"rho":-0.017307364822650273,"breakevenPct":0.3319616705695527},{"delta":0.9,"premium":2.7078018223234626,"strike":25.548974943052393,"iv":0.2679280182232346,"gamma":0.10025535307517083,"theta":-0.0020922551252847378,"vega":0.010428701594533029,"rho":-0.018574655870482022,"breakevenPct":0.23222855638311768}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}