{"symbol":"WOLF","url":"https://intraalpha.com/companies/WOLF","capturedAt":"2026-10-21T17:48:06.918Z","state":"partial","quote":{"symbol":"WOLF","last_price":24.175,"prev_close":23.5,"regular_close":24.175,"change":0.675,"change_pct":2.8723,"regular_change":0.675,"regular_change_pct":2.8723,"extended_change":0,"extended_change_pct":0,"bid":24.17,"ask":24.19,"bid_size":100,"ask_size":100,"volume":1456923,"vwap":23.523206,"open":24,"high":24.3372,"low":23.01,"close":24.175,"trade_count":16766,"last_trade_at":"2026-10-21T17:47:47.337257141Z","last_quote_at":"2026-10-21T17:48:04.088407452Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:45:10.208Z","bars":[{"c":28.35,"h":28.85,"l":28.28,"n":81,"o":28.57,"t":"2026-10-14T08:00:00Z","v":4524,"vw":28.708695},{"c":28.3,"h":28.3,"l":28.3,"n":4,"o":28.3,"t":"2026-10-14T10:20:00Z","v":2011,"vw":28.3},{"c":28.06,"h":28.24,"l":28.0501,"n":32,"o":28.0501,"t":"2026-10-14T11:00:00Z","v":6373,"vw":28.198377},{"c":28.164,"h":28.164,"l":28.05,"n":14,"o":28.1,"t":"2026-10-14T11:05:00Z","v":932,"vw":28.11245},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-14T11:20:00Z","v":300,"vw":28.01},{"c":28.2,"h":28.2,"l":28.2,"n":2,"o":28.2,"t":"2026-10-14T11:30:00Z","v":125,"vw":28.2},{"c":28.0834,"h":28.09,"l":28.0683,"n":5,"o":28.09,"t":"2026-10-14T11:35:00Z","v":708,"vw":28.081581},{"c":28.1,"h":28.1,"l":28.1,"n":72,"o":28.1,"t":"2026-10-14T11:45:00Z","v":3477,"vw":28.1},{"c":28.02,"h":28.076,"l":28.02,"n":13,"o":28.03,"t":"2026-10-14T11:50:00Z","v":953,"vw":28.031375},{"c":28.54,"h":28.54,"l":28.54,"n":6,"o":28.54,"t":"2026-10-14T12:20:00Z","v":300,"vw":28.54},{"c":27.97,"h":28.01,"l":27.9,"n":27,"o":28.01,"t":"2026-10-14T12:30:00Z","v":1924,"vw":27.971416},{"c":27.6,"h":27.91,"l":27.6,"n":32,"o":27.9,"t":"2026-10-14T12:35:00Z","v":3506,"vw":27.751242},{"c":27.55,"h":28.09,"l":27.5,"n":70,"o":27.65,"t":"2026-10-14T12:40:00Z","v":7619,"vw":27.553362},{"c":27.68,"h":27.68,"l":27.409,"n":17,"o":27.5,"t":"2026-10-14T12:45:00Z","v":1820,"vw":27.564671},{"c":27.64,"h":27.64,"l":27.5339,"n":11,"o":27.5339,"t":"2026-10-14T12:50:00Z","v":1168,"vw":27.590863},{"c":27.5,"h":27.6068,"l":27.45,"n":29,"o":27.6068,"t":"2026-10-14T12:55:00Z","v":5345,"vw":27.505186},{"c":27.41,"h":27.4706,"l":27.41,"n":23,"o":27.4706,"t":"2026-10-14T13:00:00Z","v":2648,"vw":27.433585},{"c":27.46,"h":27.46,"l":27.4,"n":18,"o":27.4,"t":"2026-10-14T13:05:00Z","v":967,"vw":27.436904},{"c":27.34,"h":27.5,"l":27.31,"n":16,"o":27.3209,"t":"2026-10-14T13:10:00Z","v":2212,"vw":27.352563},{"c":27.26,"h":27.26,"l":27.26,"n":2,"o":27.26,"t":"2026-10-14T13:15:00Z","v":179,"vw":27.26},{"c":27.35,"h":27.59,"l":27.35,"n":4,"o":27.59,"t":"2026-10-14T13:20:00Z","v":363,"vw":27.430899},{"c":26.96,"h":27.3,"l":26.96,"n":82,"o":27.27,"t":"2026-10-14T13:25:00Z","v":5932,"vw":27.085201},{"c":26.1376,"h":27.39,"l":26.1376,"n":1175,"o":27.07,"t":"2026-10-14T13:30:00Z","v":132525,"vw":26.753886},{"c":26.255,"h":26.3,"l":25.89,"n":1164,"o":26.15,"t":"2026-10-14T13:35:00Z","v":121855,"vw":26.057496},{"c":26.205,"h":26.59,"l":26.2,"n":1011,"o":26.2895,"t":"2026-10-14T13:40:00Z","v":108692,"vw":26.401857},{"c":26.17,"h":26.32,"l":26.08,"n":850,"o":26.2,"t":"2026-10-14T13:45:00Z","v":86638,"vw":26.165162},{"c":25.95,"h":26.19,"l":25.86,"n":1053,"o":26.165,"t":"2026-10-14T13:50:00Z","v":96939,"vw":25.982971},{"c":25.71,"h":25.96,"l":25.71,"n":1121,"o":25.92,"t":"2026-10-14T13:55:00Z","v":125328,"vw":25.789016},{"c":25.98,"h":25.985,"l":25.71,"n":810,"o":25.71,"t":"2026-10-14T14:00:00Z","v":61571,"vw":25.849954},{"c":25.855,"h":25.99,"l":25.7412,"n":674,"o":25.975,"t":"2026-10-14T14:05:00Z","v":71512,"vw":25.860453},{"c":25.88,"h":25.9,"l":25.715,"n":747,"o":25.8835,"t":"2026-10-14T14:10:00Z","v":84418,"vw":25.77634},{"c":25.89,"h":26.075,"l":25.8673,"n":563,"o":25.905,"t":"2026-10-14T14:15:00Z","v":44948,"vw":25.973363},{"c":25.7257,"h":25.89,"l":25.662,"n":1247,"o":25.89,"t":"2026-10-14T14:20:00Z","v":131960,"vw":25.74722},{"c":25.63,"h":25.76,"l":25.6,"n":562,"o":25.73,"t":"2026-10-14T14:25:00Z","v":45844,"vw":25.657283},{"c":25.68,"h":25.7,"l":25.56,"n":679,"o":25.64,"t":"2026-10-14T14:30:00Z","v":57159,"vw":25.621763},{"c":25.69,"h":25.82,"l":25.67,"n":417,"o":25.69,"t":"2026-10-14T14:35:00Z","v":30593,"vw":25.725525},{"c":25.805,"h":25.88,"l":25.6,"n":579,"o":25.69,"t":"2026-10-14T14:40:00Z","v":47740,"vw":25.764117},{"c":25.64,"h":25.84,"l":25.61,"n":566,"o":25.78,"t":"2026-10-14T14:45:00Z","v":43134,"vw":25.741853},{"c":25.64,"h":25.67,"l":25.53,"n":553,"o":25.63,"t":"2026-10-14T14:50:00Z","v":43178,"vw":25.601812},{"c":25.63,"h":25.69,"l":25.62,"n":461,"o":25.64,"t":"2026-10-14T14:55:00Z","v":24929,"vw":25.649859},{"c":25.521,"h":25.64,"l":25.521,"n":452,"o":25.635,"t":"2026-10-14T15:00:00Z","v":27180,"vw":25.581517},{"c":25.3358,"h":25.53,"l":25.25,"n":1566,"o":25.53,"t":"2026-10-14T15:05:00Z","v":163680,"vw":25.342453},{"c":25.225,"h":25.34,"l":25.22,"n":624,"o":25.33,"t":"2026-10-14T15:10:00Z","v":54384,"vw":25.27993},{"c":25.26,"h":25.3294,"l":25.2,"n":658,"o":25.225,"t":"2026-10-14T15:15:00Z","v":71661,"vw":25.257624},{"c":25.32,"h":25.47,"l":25.26,"n":566,"o":25.265,"t":"2026-10-14T15:20:00Z","v":47261,"vw":25.375739},{"c":25.215,"h":25.325,"l":25.16,"n":612,"o":25.325,"t":"2026-10-14T15:25:00Z","v":51184,"vw":25.225084},{"c":25.12,"h":25.24,"l":25.11,"n":464,"o":25.185,"t":"2026-10-14T15:30:00Z","v":31106,"vw":25.165058},{"c":25.115,"h":25.185,"l":25.08,"n":601,"o":25.1102,"t":"2026-10-14T15:35:00Z","v":68341,"vw":25.142845},{"c":24.985,"h":25.11,"l":24.935,"n":904,"o":25.11,"t":"2026-10-14T15:40:00Z","v":76064,"vw":25.004449},{"c":24.99,"h":25.0599,"l":24.98,"n":462,"o":24.985,"t":"2026-10-14T15:45:00Z","v":32910,"vw":25.016865},{"c":24.99,"h":25.035,"l":24.92,"n":502,"o":24.985,"t":"2026-10-14T15:50:00Z","v":41963,"vw":24.957081},{"c":24.95,"h":25.04,"l":24.9,"n":488,"o":24.9868,"t":"2026-10-14T15:55:00Z","v":40886,"vw":24.964201},{"c":24.765,"h":25.0199,"l":24.755,"n":919,"o":24.945,"t":"2026-10-14T16:00:00Z","v":76704,"vw":24.867067},{"c":24.8801,"h":24.94,"l":24.75,"n":419,"o":24.77,"t":"2026-10-14T16:05:00Z","v":30159,"vw":24.85504},{"c":24.91,"h":24.91,"l":24.7602,"n":494,"o":24.9,"t":"2026-10-14T16:10:00Z","v":46749,"vw":24.8261},{"c":25.015,"h":25.0279,"l":24.805,"n":459,"o":24.9,"t":"2026-10-14T16:15:00Z","v":36171,"vw":24.879126},{"c":24.81,"h":25.02,"l":24.785,"n":514,"o":25.015,"t":"2026-10-14T16:20:00Z","v":44512,"vw":24.907381},{"c":24.83,"h":24.86,"l":24.7407,"n":560,"o":24.81,"t":"2026-10-14T16:25:00Z","v":47587,"vw":24.810746},{"c":24.89,"h":24.89,"l":24.77,"n":372,"o":24.8,"t":"2026-10-14T16:30:00Z","v":21285,"vw":24.840273},{"c":24.935,"h":24.972,"l":24.87,"n":370,"o":24.89,"t":"2026-10-14T16:35:00Z","v":31932,"vw":24.919968},{"c":25.085,"h":25.11,"l":24.915,"n":568,"o":24.93,"t":"2026-10-14T16:40:00Z","v":48690,"vw":25.01876},{"c":25.075,"h":25.1557,"l":25.05,"n":446,"o":25.085,"t":"2026-10-14T16:45:00Z","v":34643,"vw":25.110773},{"c":24.93,"h":25.15,"l":24.925,"n":375,"o":25.08,"t":"2026-10-14T16:50:00Z","v":16477,"vw":25.022217},{"c":25.075,"h":25.09,"l":24.915,"n":702,"o":24.935,"t":"2026-10-14T16:55:00Z","v":42169,"vw":24.990441},{"c":25.04,"h":25.16,"l":25.03,"n":441,"o":25.06,"t":"2026-10-14T17:00:00Z","v":31018,"vw":25.100302},{"c":25.005,"h":25.11,"l":24.96,"n":345,"o":25.04,"t":"2026-10-14T17:05:00Z","v":26140,"vw":25.043018},{"c":24.87,"h":24.9999,"l":24.84,"n":555,"o":24.9999,"t":"2026-10-14T17:10:00Z","v":39943,"vw":24.91103},{"c":24.8446,"h":24.88,"l":24.82,"n":528,"o":24.86,"t":"2026-10-14T17:15:00Z","v":43633,"vw":24.860327},{"c":24.785,"h":24.88,"l":24.78,"n":655,"o":24.87,"t":"2026-10-14T17:20:00Z","v":47896,"vw":24.842329},{"c":24.59,"h":24.79,"l":24.57,"n":842,"o":24.79,"t":"2026-10-14T17:25:00Z","v":54195,"vw":24.643206},{"c":24.4801,"h":24.61,"l":24.43,"n":1190,"o":24.61,"t":"2026-10-14T17:30:00Z","v":152082,"vw":24.53032},{"c":24.505,"h":24.6,"l":24.43,"n":576,"o":24.49,"t":"2026-10-14T17:35:00Z","v":58658,"vw":24.503039},{"c":24.335,"h":24.48,"l":24.3,"n":748,"o":24.47,"t":"2026-10-14T17:40:00Z","v":54049,"vw":24.409504},{"c":24.19,"h":24.32,"l":24.16,"n":880,"o":24.32,"t":"2026-10-14T17:45:00Z","v":75741,"vw":24.248961},{"c":24.17,"h":24.18,"l":23.94,"n":1414,"o":24.18,"t":"2026-10-14T17:50:00Z","v":151773,"vw":24.062814},{"c":24.045,"h":24.23,"l":24.045,"n":835,"o":24.17,"t":"2026-10-14T17:55:00Z","v":77996,"vw":24.145622},{"c":23.985,"h":24.065,"l":23.95,"n":1021,"o":24.04,"t":"2026-10-14T18:00:00Z","v":97752,"vw":24.012298},{"c":24.06,"h":24.11,"l":23.94,"n":907,"o":23.99,"t":"2026-10-14T18:05:00Z","v":79072,"vw":24.034482},{"c":24.105,"h":24.195,"l":24.005,"n":1052,"o":24.05,"t":"2026-10-14T18:10:00Z","v":116386,"vw":24.088277},{"c":24.14,"h":24.22,"l":24.08,"n":453,"o":24.1,"t":"2026-10-14T18:15:00Z","v":28724,"vw":24.139599},{"c":24.04,"h":24.23,"l":24.015,"n":661,"o":24.12,"t":"2026-10-14T18:20:00Z","v":48532,"vw":24.138977},{"c":24.04,"h":24.0699,"l":23.975,"n":562,"o":24.05,"t":"2026-10-14T18:25:00Z","v":41582,"vw":24.020578},{"c":24.04,"h":24.08,"l":23.97,"n":722,"o":24.04,"t":"2026-10-14T18:30:00Z","v":54330,"vw":24.020432},{"c":23.995,"h":24.04,"l":23.98,"n":355,"o":24.02,"t":"2026-10-14T18:35:00Z","v":19197,"vw":24.010035},{"c":23.97,"h":23.9999,"l":23.91,"n":479,"o":23.99,"t":"2026-10-14T18:40:00Z","v":51844,"vw":23.958603},{"c":23.96,"h":23.98,"l":23.9101,"n":636,"o":23.94,"t":"2026-10-14T18:45:00Z","v":43600,"vw":23.950831},{"c":24.07,"h":24.07,"l":23.955,"n":789,"o":23.97,"t":"2026-10-14T18:50:00Z","v":57474,"vw":24.007278},{"c":24.12,"h":24.12,"l":24.035,"n":441,"o":24.069,"t":"2026-10-14T18:55:00Z","v":38054,"vw":24.096002},{"c":23.95,"h":24.11,"l":23.93,"n":390,"o":24.09,"t":"2026-10-14T19:00:00Z","v":28638,"vw":24.016873},{"c":23.99,"h":24.0072,"l":23.93,"n":440,"o":23.955,"t":"2026-10-14T19:05:00Z","v":21359,"vw":23.967275},{"c":24.06,"h":24.0718,"l":23.9689,"n":570,"o":24,"t":"2026-10-14T19:10:00Z","v":29805,"vw":24.02687},{"c":24.195,"h":24.195,"l":23.995,"n":665,"o":24.05,"t":"2026-10-14T19:15:00Z","v":28483,"vw":24.054715},{"c":24.22,"h":24.235,"l":24.135,"n":714,"o":24.195,"t":"2026-10-14T19:20:00Z","v":43078,"vw":24.195407},{"c":24.165,"h":24.26,"l":24.1,"n":787,"o":24.21,"t":"2026-10-14T19:25:00Z","v":53378,"vw":24.184562},{"c":24.36,"h":24.5,"l":24.14,"n":865,"o":24.15,"t":"2026-10-14T19:30:00Z","v":65959,"vw":24.37217},{"c":24.31,"h":24.3895,"l":24.275,"n":721,"o":24.36,"t":"2026-10-14T19:35:00Z","v":56604,"vw":24.318075},{"c":24.275,"h":24.39,"l":24.275,"n":743,"o":24.295,"t":"2026-10-14T19:40:00Z","v":47171,"vw":24.325194},{"c":24.31,"h":24.33,"l":24.125,"n":1246,"o":24.275,"t":"2026-10-14T19:45:00Z","v":106368,"vw":24.20148},{"c":24.541,"h":24.58,"l":24.265,"n":1787,"o":24.32,"t":"2026-10-14T19:50:00Z","v":135747,"vw":24.506153},{"c":24.59,"h":24.69,"l":24.43,"n":5229,"o":24.54,"t":"2026-10-14T19:55:00Z","v":513630,"vw":24.56169},{"c":24.6464,"h":24.6464,"l":24.36,"n":26,"o":24.61,"t":"2026-10-14T20:00:00Z","v":206967,"vw":24.579749},{"c":24.5138,"h":24.52,"l":24.5138,"n":4,"o":24.52,"t":"2026-10-14T20:10:00Z","v":1124,"vw":24.514464},{"c":24.59,"h":24.59,"l":24.52,"n":4,"o":24.52,"t":"2026-10-14T20:15:00Z","v":259,"vw":24.547668},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-14T20:20:00Z","v":100,"vw":24.55},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-10-14T20:25:00Z","v":130,"vw":24.59},{"c":24.6,"h":24.6,"l":24.6,"n":27,"o":24.6,"t":"2026-10-14T20:35:00Z","v":2600,"vw":24.6},{"c":24.57,"h":24.57,"l":24.57,"n":5,"o":24.57,"t":"2026-10-14T20:45:00Z","v":592,"vw":24.57},{"c":24.58,"h":24.6,"l":24.58,"n":27,"o":24.58,"t":"2026-10-14T20:50:00Z","v":4306,"vw":24.59663},{"c":24.51,"h":24.57,"l":24.51,"n":5,"o":24.5224,"t":"2026-10-14T20:55:00Z","v":697,"vw":24.527654},{"c":24.55,"h":24.64,"l":24.55,"n":16,"o":24.64,"t":"2026-10-14T21:10:00Z","v":3522,"vw":24.563373},{"c":24.6,"h":24.6,"l":24.53,"n":8,"o":24.53,"t":"2026-10-14T21:25:00Z","v":604,"vw":24.584},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-14T21:30:00Z","v":480,"vw":24.67},{"c":24.52,"h":24.53,"l":24.52,"n":6,"o":24.53,"t":"2026-10-14T21:35:00Z","v":626,"vw":24.521733},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-14T21:40:00Z","v":900,"vw":24.65},{"c":24.51,"h":24.5457,"l":24.51,"n":8,"o":24.52,"t":"2026-10-14T21:45:00Z","v":2430,"vw":24.526392},{"c":24.47,"h":24.53,"l":24.47,"n":29,"o":24.51,"t":"2026-10-14T21:50:00Z","v":2421,"vw":24.503285},{"c":24.52,"h":24.58,"l":24.49,"n":13,"o":24.52,"t":"2026-10-14T21:55:00Z","v":2405,"vw":24.533423},{"c":24.55,"h":24.55,"l":24.49,"n":6,"o":24.49,"t":"2026-10-14T22:00:00Z","v":2547,"vw":24.518294},{"c":24.516,"h":24.516,"l":24.516,"n":1,"o":24.516,"t":"2026-10-14T22:05:00Z","v":1000,"vw":24.516},{"c":24.44,"h":24.44,"l":24.31,"n":17,"o":24.43,"t":"2026-10-14T22:10:00Z","v":2759,"vw":24.403603},{"c":24.31,"h":24.45,"l":24.31,"n":7,"o":24.45,"t":"2026-10-14T22:15:00Z","v":7931,"vw":24.311789},{"c":24.31,"h":24.31,"l":24.31,"n":4,"o":24.31,"t":"2026-10-14T22:20:00Z","v":1426,"vw":24.31},{"c":24.31,"h":24.31,"l":24.31,"n":9,"o":24.31,"t":"2026-10-14T22:30:00Z","v":1593,"vw":24.31},{"c":24,"h":24.26,"l":24,"n":42,"o":24.26,"t":"2026-10-14T22:35:00Z","v":14557,"vw":24.175688},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-14T22:40:00Z","v":408,"vw":24},{"c":24,"h":24,"l":23.93,"n":5,"o":23.93,"t":"2026-10-14T22:45:00Z","v":504,"vw":23.958},{"c":23.9899,"h":24.48,"l":23.9899,"n":2,"o":24.48,"t":"2026-10-14T22:50:00Z","v":590,"vw":24.355398},{"c":24.0515,"h":24.42,"l":24.0515,"n":8,"o":24.38,"t":"2026-10-14T22:55:00Z","v":1052,"vw":24.28097},{"c":24.19,"h":24.19,"l":24,"n":13,"o":24,"t":"2026-10-14T23:00:00Z","v":819,"vw":24.086562},{"c":24.012,"h":24.012,"l":24.012,"n":1,"o":24.012,"t":"2026-10-14T23:05:00Z","v":300,"vw":24.012},{"c":23.85,"h":24.09,"l":23.85,"n":41,"o":23.9732,"t":"2026-10-14T23:10:00Z","v":2227,"vw":23.936375},{"c":24.03,"h":24.099,"l":23.8,"n":76,"o":23.85,"t":"2026-10-14T23:15:00Z","v":29239,"vw":23.935224},{"c":23.93,"h":24.26,"l":23.93,"n":14,"o":24.26,"t":"2026-10-14T23:20:00Z","v":5663,"vw":24.231766},{"c":24,"h":24.1,"l":23.95,"n":13,"o":24.1,"t":"2026-10-14T23:30:00Z","v":1141,"vw":23.992051},{"c":23.8381,"h":23.95,"l":23.8381,"n":3,"o":23.95,"t":"2026-10-14T23:35:00Z","v":289,"vw":23.910036},{"c":23.83,"h":23.83,"l":23.8,"n":5,"o":23.8,"t":"2026-10-14T23:40:00Z","v":1446,"vw":23.827778},{"c":23.9,"h":24,"l":23.9,"n":15,"o":23.9154,"t":"2026-10-14T23:50:00Z","v":680,"vw":23.924044},{"c":23.9,"h":24.08,"l":23.81,"n":11,"o":23.86,"t":"2026-10-14T23:55:00Z","v":1271,"vw":23.96},{"c":23.74,"h":24.2,"l":23.64,"n":214,"o":23.84,"t":"2026-10-15T08:00:00Z","v":9896,"vw":23.945543},{"c":23.67,"h":23.67,"l":23.5309,"n":17,"o":23.5309,"t":"2026-10-15T08:05:00Z","v":750,"vw":23.562731},{"c":23.51,"h":23.65,"l":23.5,"n":17,"o":23.65,"t":"2026-10-15T08:10:00Z","v":2138,"vw":23.545668},{"c":23.5,"h":23.5,"l":23.5,"n":11,"o":23.5,"t":"2026-10-15T08:15:00Z","v":1224,"vw":23.5},{"c":23.48,"h":23.48,"l":23.48,"n":14,"o":23.48,"t":"2026-10-15T08:25:00Z","v":793,"vw":23.48},{"c":23.7,"h":23.7,"l":23.57,"n":12,"o":23.57,"t":"2026-10-15T08:30:00Z","v":546,"vw":23.629633},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-15T08:45:00Z","v":125,"vw":23.3},{"c":23.63,"h":23.63,"l":23.63,"n":4,"o":23.63,"t":"2026-10-15T08:55:00Z","v":403,"vw":23.63},{"c":23.65,"h":23.65,"l":23.6,"n":8,"o":23.6,"t":"2026-10-15T09:00:00Z","v":894,"vw":23.630266},{"c":23.63,"h":23.64,"l":23.56,"n":55,"o":23.56,"t":"2026-10-15T09:05:00Z","v":3225,"vw":23.620572},{"c":23.66,"h":23.66,"l":23.66,"n":2,"o":23.66,"t":"2026-10-15T09:30:00Z","v":129,"vw":23.66},{"c":23.64,"h":23.71,"l":23.64,"n":8,"o":23.71,"t":"2026-10-15T09:35:00Z","v":640,"vw":23.695417},{"c":23.6002,"h":23.6002,"l":23.6002,"n":1,"o":23.6002,"t":"2026-10-15T10:25:00Z","v":350,"vw":23.6002},{"c":23.61,"h":23.61,"l":23.61,"n":5,"o":23.61,"t":"2026-10-15T10:35:00Z","v":478,"vw":23.61},{"c":23.61,"h":23.61,"l":23.61,"n":12,"o":23.61,"t":"2026-10-15T10:40:00Z","v":454,"vw":23.61},{"c":23.53,"h":23.59,"l":23.53,"n":21,"o":23.59,"t":"2026-10-15T10:45:00Z","v":5119,"vw":23.538008},{"c":23.37,"h":23.5,"l":23.37,"n":17,"o":23.5,"t":"2026-10-15T10:55:00Z","v":4766,"vw":23.381728},{"c":23.4,"h":23.48,"l":23.39,"n":61,"o":23.47,"t":"2026-10-15T11:00:00Z","v":4191,"vw":23.416013},{"c":23.3197,"h":23.4,"l":23.3197,"n":13,"o":23.4,"t":"2026-10-15T11:05:00Z","v":924,"vw":23.351322},{"c":23.5,"h":23.5,"l":23.31,"n":25,"o":23.31,"t":"2026-10-15T11:10:00Z","v":1114,"vw":23.402206},{"c":23.4287,"h":23.4287,"l":23.4287,"n":4,"o":23.4287,"t":"2026-10-15T11:15:00Z","v":155,"vw":23.4287},{"c":23.68,"h":23.68,"l":23.6,"n":5,"o":23.6,"t":"2026-10-15T11:25:00Z","v":553,"vw":23.629091},{"c":23.5,"h":23.8,"l":23.5,"n":8,"o":23.7,"t":"2026-10-15T11:30:00Z","v":704,"vw":23.683333},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-15T11:35:00Z","v":500,"vw":23.6},{"c":23.56,"h":23.79,"l":23.56,"n":6,"o":23.79,"t":"2026-10-15T11:40:00Z","v":397,"vw":23.665417},{"c":24.48,"h":24.5,"l":23.6,"n":121,"o":23.7,"t":"2026-10-15T11:50:00Z","v":19751,"vw":24.024085},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-15T11:55:00Z","v":215,"vw":24.25},{"c":23.84,"h":24.15,"l":23.8,"n":17,"o":23.95,"t":"2026-10-15T12:00:00Z","v":1396,"vw":23.929581},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-10-15T12:05:00Z","v":830,"vw":23.8},{"c":23.97,"h":23.97,"l":23.8,"n":13,"o":23.8,"t":"2026-10-15T12:10:00Z","v":541,"vw":23.885},{"c":23.8857,"h":23.8857,"l":23.8857,"n":2,"o":23.8857,"t":"2026-10-15T12:15:00Z","v":105,"vw":23.8857},{"c":23.99,"h":23.99,"l":23.98,"n":74,"o":23.98,"t":"2026-10-15T12:20:00Z","v":2554,"vw":23.986525},{"c":24.44,"h":24.44,"l":24,"n":80,"o":24.01,"t":"2026-10-15T12:30:00Z","v":7935,"vw":24.109614},{"c":24.13,"h":24.2,"l":24,"n":33,"o":24.2,"t":"2026-10-15T12:35:00Z","v":6127,"vw":24.018498},{"c":24.01,"h":24.1,"l":24,"n":11,"o":24.1,"t":"2026-10-15T12:40:00Z","v":1367,"vw":24.0336},{"c":24,"h":24.09,"l":24,"n":52,"o":24.09,"t":"2026-10-15T12:45:00Z","v":4176,"vw":24.008431},{"c":23.92,"h":24.0117,"l":23.92,"n":35,"o":24.0117,"t":"2026-10-15T12:50:00Z","v":3005,"vw":23.997514},{"c":23.93,"h":23.93,"l":23.92,"n":5,"o":23.92,"t":"2026-10-15T12:55:00Z","v":1509,"vw":23.929295},{"c":23.98,"h":23.98,"l":23.91,"n":29,"o":23.93,"t":"2026-10-15T13:00:00Z","v":2635,"vw":23.936624},{"c":24.06,"h":24.06,"l":24.06,"n":3,"o":24.06,"t":"2026-10-15T13:05:00Z","v":304,"vw":24.06},{"c":24.01,"h":24.09,"l":24,"n":106,"o":24,"t":"2026-10-15T13:10:00Z","v":10809,"vw":24.044976},{"c":24.07,"h":24.07,"l":24.022,"n":20,"o":24.0692,"t":"2026-10-15T13:15:00Z","v":2095,"vw":24.04825},{"c":24.2,"h":24.2,"l":24.08,"n":28,"o":24.08,"t":"2026-10-15T13:20:00Z","v":4598,"vw":24.123084},{"c":24,"h":24.24,"l":23.98,"n":85,"o":24.14,"t":"2026-10-15T13:25:00Z","v":13584,"vw":24.123137},{"c":23.28,"h":24.25,"l":23.28,"n":1430,"o":24.01,"t":"2026-10-15T13:30:00Z","v":187825,"vw":23.777726},{"c":23.93,"h":23.94,"l":23.1401,"n":1012,"o":23.285,"t":"2026-10-15T13:35:00Z","v":112795,"vw":23.377285},{"c":23.96,"h":24.11,"l":23.67,"n":880,"o":23.93,"t":"2026-10-15T13:40:00Z","v":88121,"vw":23.931565},{"c":24.06,"h":24.34,"l":23.91,"n":1153,"o":23.9899,"t":"2026-10-15T13:45:00Z","v":127609,"vw":24.105676},{"c":23.53,"h":24.18,"l":23.5,"n":997,"o":24.05,"t":"2026-10-15T13:50:00Z","v":87481,"vw":23.80278},{"c":23.445,"h":23.53,"l":23.27,"n":1342,"o":23.53,"t":"2026-10-15T13:55:00Z","v":153162,"vw":23.380697},{"c":23.44,"h":23.56,"l":23.32,"n":783,"o":23.415,"t":"2026-10-15T14:00:00Z","v":75380,"vw":23.403008},{"c":23.82,"h":23.86,"l":23.3,"n":636,"o":23.44,"t":"2026-10-15T14:05:00Z","v":50157,"vw":23.59459},{"c":23.6825,"h":23.95,"l":23.52,"n":997,"o":23.85,"t":"2026-10-15T14:10:00Z","v":93223,"vw":23.73397},{"c":23.93,"h":23.93,"l":23.55,"n":1155,"o":23.72,"t":"2026-10-15T14:15:00Z","v":114433,"vw":23.690283},{"c":24.11,"h":24.275,"l":23.89,"n":1026,"o":23.97,"t":"2026-10-15T14:20:00Z","v":80755,"vw":24.073943},{"c":24.08,"h":24.245,"l":24.0007,"n":1012,"o":24.07,"t":"2026-10-15T14:25:00Z","v":79346,"vw":24.116647},{"c":24.2751,"h":24.3399,"l":23.875,"n":1018,"o":24.08,"t":"2026-10-15T14:30:00Z","v":75703,"vw":24.061793},{"c":24.465,"h":24.51,"l":24.05,"n":1187,"o":24.275,"t":"2026-10-15T14:35:00Z","v":102592,"vw":24.263427},{"c":24.68,"h":24.76,"l":24.465,"n":1147,"o":24.48,"t":"2026-10-15T14:40:00Z","v":98975,"vw":24.614341},{"c":24.79,"h":24.875,"l":24.62,"n":1256,"o":24.675,"t":"2026-10-15T14:45:00Z","v":109965,"vw":24.763734},{"c":24.6,"h":24.7999,"l":24.565,"n":1108,"o":24.79,"t":"2026-10-15T14:50:00Z","v":103299,"vw":24.6631},{"c":24.935,"h":25,"l":24.6,"n":874,"o":24.6,"t":"2026-10-15T14:55:00Z","v":73750,"vw":24.779917},{"c":24.96,"h":24.97,"l":24.674,"n":756,"o":24.94,"t":"2026-10-15T15:00:00Z","v":76150,"vw":24.850481},{"c":25.12,"h":25.34,"l":24.91,"n":1331,"o":24.955,"t":"2026-10-15T15:05:00Z","v":138548,"vw":25.116721},{"c":25.235,"h":25.33,"l":24.9609,"n":930,"o":25.12,"t":"2026-10-15T15:10:00Z","v":83610,"vw":25.136892},{"c":25.22,"h":25.395,"l":25.11,"n":956,"o":25.2325,"t":"2026-10-15T15:15:00Z","v":139780,"vw":25.23554},{"c":25.25,"h":25.28,"l":25.105,"n":673,"o":25.23,"t":"2026-10-15T15:20:00Z","v":84302,"vw":25.216762},{"c":25.095,"h":25.28,"l":25.0305,"n":492,"o":25.255,"t":"2026-10-15T15:25:00Z","v":41957,"vw":25.118084},{"c":25.095,"h":25.18,"l":24.94,"n":592,"o":25.11,"t":"2026-10-15T15:30:00Z","v":44745,"vw":25.053603},{"c":25.105,"h":25.2616,"l":25.07,"n":628,"o":25.09,"t":"2026-10-15T15:35:00Z","v":47508,"vw":25.180405},{"c":25.135,"h":25.1851,"l":25.11,"n":448,"o":25.11,"t":"2026-10-15T15:40:00Z","v":28546,"vw":25.141188},{"c":25.095,"h":25.135,"l":24.9438,"n":411,"o":25.135,"t":"2026-10-15T15:45:00Z","v":35058,"vw":25.023073},{"c":25.03,"h":25.17,"l":25.03,"n":274,"o":25.08,"t":"2026-10-15T15:50:00Z","v":22404,"vw":25.120336},{"c":25.315,"h":25.32,"l":25.003,"n":358,"o":25.05,"t":"2026-10-15T15:55:00Z","v":32196,"vw":25.175619},{"c":25.33,"h":25.4297,"l":25.225,"n":844,"o":25.26,"t":"2026-10-15T16:00:00Z","v":72379,"vw":25.350014},{"c":25.18,"h":25.37,"l":25.16,"n":452,"o":25.325,"t":"2026-10-15T16:05:00Z","v":27697,"vw":25.289241},{"c":25.225,"h":25.26,"l":25.14,"n":333,"o":25.155,"t":"2026-10-15T16:10:00Z","v":21680,"vw":25.208548},{"c":25.07,"h":25.225,"l":25.07,"n":406,"o":25.22,"t":"2026-10-15T16:15:00Z","v":24514,"vw":25.138333},{"c":25.25,"h":25.29,"l":25.04,"n":450,"o":25.065,"t":"2026-10-15T16:20:00Z","v":38622,"vw":25.128444},{"c":25.13,"h":25.2699,"l":25.07,"n":357,"o":25.2699,"t":"2026-10-15T16:25:00Z","v":26539,"vw":25.146346},{"c":25.28,"h":25.28,"l":25.1,"n":326,"o":25.15,"t":"2026-10-15T16:30:00Z","v":18957,"vw":25.179166},{"c":25.32,"h":25.495,"l":25.295,"n":479,"o":25.295,"t":"2026-10-15T16:35:00Z","v":31703,"vw":25.395263},{"c":25.31,"h":25.33,"l":25.22,"n":393,"o":25.31,"t":"2026-10-15T16:40:00Z","v":22581,"vw":25.281401},{"c":25.25,"h":25.34,"l":25.22,"n":375,"o":25.32,"t":"2026-10-15T16:45:00Z","v":22245,"vw":25.272912},{"c":25.2,"h":25.26,"l":25.145,"n":326,"o":25.26,"t":"2026-10-15T16:50:00Z","v":17359,"vw":25.185654},{"c":25.155,"h":25.2108,"l":25.14,"n":372,"o":25.21,"t":"2026-10-15T16:55:00Z","v":20351,"vw":25.17995},{"c":25.14,"h":25.145,"l":24.99,"n":443,"o":25.145,"t":"2026-10-15T17:00:00Z","v":39665,"vw":25.039817},{"c":25.17,"h":25.19,"l":25.08,"n":307,"o":25.14,"t":"2026-10-15T17:05:00Z","v":20554,"vw":25.135159},{"c":25.15,"h":25.22,"l":25.125,"n":283,"o":25.175,"t":"2026-10-15T17:10:00Z","v":16540,"vw":25.174598},{"c":25.155,"h":25.235,"l":25.13,"n":326,"o":25.16,"t":"2026-10-15T17:15:00Z","v":18853,"vw":25.180212},{"c":25.18,"h":25.19,"l":25.115,"n":302,"o":25.15,"t":"2026-10-15T17:20:00Z","v":15154,"vw":25.145903},{"c":25.2556,"h":25.28,"l":25.1799,"n":390,"o":25.19,"t":"2026-10-15T17:25:00Z","v":24708,"vw":25.227333},{"c":25.33,"h":25.345,"l":25.2368,"n":242,"o":25.26,"t":"2026-10-15T17:30:00Z","v":16024,"vw":25.31083},{"c":25.55,"h":25.55,"l":25.32,"n":611,"o":25.325,"t":"2026-10-15T17:35:00Z","v":41723,"vw":25.459982},{"c":25.55,"h":25.6288,"l":25.5,"n":539,"o":25.565,"t":"2026-10-15T17:40:00Z","v":38492,"vw":25.564569},{"c":25.41,"h":25.6,"l":25.41,"n":488,"o":25.57,"t":"2026-10-15T17:45:00Z","v":33027,"vw":25.528686},{"c":25.39,"h":25.46,"l":25.385,"n":379,"o":25.4,"t":"2026-10-15T17:50:00Z","v":25122,"vw":25.414143},{"c":25.48,"h":25.535,"l":25.395,"n":462,"o":25.395,"t":"2026-10-15T17:55:00Z","v":34815,"vw":25.470765},{"c":25.44,"h":25.515,"l":25.415,"n":564,"o":25.48,"t":"2026-10-15T18:00:00Z","v":42452,"vw":25.481011},{"c":25.48,"h":25.575,"l":25.43,"n":564,"o":25.46,"t":"2026-10-15T18:05:00Z","v":57380,"vw":25.492456},{"c":25.405,"h":25.495,"l":25.4,"n":487,"o":25.475,"t":"2026-10-15T18:10:00Z","v":28871,"vw":25.447488},{"c":25.45,"h":25.48,"l":25.4,"n":474,"o":25.4,"t":"2026-10-15T18:15:00Z","v":33156,"vw":25.438239},{"c":25.305,"h":25.455,"l":25.28,"n":590,"o":25.455,"t":"2026-10-15T18:20:00Z","v":84580,"vw":25.389831},{"c":25.28,"h":25.31,"l":25.05,"n":738,"o":25.305,"t":"2026-10-15T18:25:00Z","v":66151,"vw":25.191511},{"c":25.295,"h":25.325,"l":25.2401,"n":507,"o":25.26,"t":"2026-10-15T18:30:00Z","v":33673,"vw":25.285768},{"c":25.255,"h":25.34,"l":25.25,"n":419,"o":25.3,"t":"2026-10-15T18:35:00Z","v":30195,"vw":25.300134},{"c":25.235,"h":25.315,"l":25.2,"n":699,"o":25.25,"t":"2026-10-15T18:40:00Z","v":71294,"vw":25.262379},{"c":25.175,"h":25.25,"l":25.15,"n":526,"o":25.235,"t":"2026-10-15T18:45:00Z","v":38543,"vw":25.190659},{"c":25.2,"h":25.255,"l":25.155,"n":522,"o":25.175,"t":"2026-10-15T18:50:00Z","v":39264,"vw":25.192455},{"c":25.15,"h":25.33,"l":25.11,"n":1220,"o":25.21,"t":"2026-10-15T18:55:00Z","v":136529,"vw":25.22732},{"c":25.395,"h":25.395,"l":25.11,"n":696,"o":25.14,"t":"2026-10-15T19:00:00Z","v":54660,"vw":25.271518},{"c":25.315,"h":25.405,"l":25.26,"n":581,"o":25.39,"t":"2026-10-15T19:05:00Z","v":50192,"vw":25.366888},{"c":25.58,"h":25.6,"l":25.31,"n":723,"o":25.32,"t":"2026-10-15T19:10:00Z","v":57327,"vw":25.433773},{"c":25.71,"h":25.7311,"l":25.565,"n":599,"o":25.585,"t":"2026-10-15T19:15:00Z","v":43129,"vw":25.610441},{"c":25.72,"h":25.78,"l":25.5622,"n":884,"o":25.71,"t":"2026-10-15T19:20:00Z","v":92005,"vw":25.675158},{"c":25.56,"h":25.745,"l":25.545,"n":678,"o":25.72,"t":"2026-10-15T19:25:00Z","v":43515,"vw":25.654143},{"c":25.72,"h":25.83,"l":25.55,"n":955,"o":25.56,"t":"2026-10-15T19:30:00Z","v":76882,"vw":25.743946},{"c":25.805,"h":25.845,"l":25.705,"n":892,"o":25.705,"t":"2026-10-15T19:35:00Z","v":62924,"vw":25.779745},{"c":25.605,"h":25.805,"l":25.605,"n":1035,"o":25.8,"t":"2026-10-15T19:40:00Z","v":69931,"vw":25.753657},{"c":25.91,"h":25.9499,"l":25.58,"n":1893,"o":25.61,"t":"2026-10-15T19:45:00Z","v":164001,"vw":25.815452},{"c":25.91,"h":25.94,"l":25.815,"n":2045,"o":25.9,"t":"2026-10-15T19:50:00Z","v":190656,"vw":25.889923},{"c":25.91,"h":26.03,"l":25.74,"n":3524,"o":25.9,"t":"2026-10-15T19:55:00Z","v":281772,"vw":25.892194},{"c":25.85,"h":25.92,"l":25.84,"n":221,"o":25.91,"t":"2026-10-15T20:00:00Z","v":154151,"vw":25.904778},{"c":25.8177,"h":25.82,"l":25.71,"n":47,"o":25.81,"t":"2026-10-15T20:05:00Z","v":3237,"vw":25.789457},{"c":25.749,"h":25.85,"l":25.74,"n":117,"o":25.85,"t":"2026-10-15T20:10:00Z","v":7911,"vw":25.789265},{"c":25.89,"h":25.89,"l":25.89,"n":4,"o":25.89,"t":"2026-10-15T20:25:00Z","v":1069,"vw":25.89},{"c":25.97,"h":26.1,"l":25.89,"n":23,"o":25.89,"t":"2026-10-15T20:30:00Z","v":3394,"vw":25.93348},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-15T20:35:00Z","v":350,"vw":25.98},{"c":25.92,"h":25.971,"l":25.92,"n":15,"o":25.971,"t":"2026-10-15T20:40:00Z","v":971,"vw":25.93562},{"c":25.92,"h":25.92,"l":25.8,"n":11,"o":25.92,"t":"2026-10-15T20:45:00Z","v":1976,"vw":25.856211},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-10-15T20:50:00Z","v":740,"vw":25.92},{"c":25.75,"h":25.86,"l":25.75,"n":25,"o":25.79,"t":"2026-10-15T20:55:00Z","v":58405,"vw":25.777703},{"c":25.7,"h":25.74,"l":25.61,"n":26,"o":25.74,"t":"2026-10-15T21:00:00Z","v":18616,"vw":25.737676},{"c":25.5362,"h":25.7,"l":25.5362,"n":3,"o":25.7,"t":"2026-10-15T21:05:00Z","v":620,"vw":25.6727},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-15T21:15:00Z","v":100,"vw":25.79},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-10-15T21:20:00Z","v":303,"vw":25.9},{"c":25.87,"h":25.87,"l":25.6724,"n":2,"o":25.6724,"t":"2026-10-15T21:30:00Z","v":686,"vw":25.841195},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-15T21:40:00Z","v":1400,"vw":25.79},{"c":26.14,"h":26.14,"l":25.9,"n":31,"o":25.91,"t":"2026-10-15T21:50:00Z","v":10505,"vw":26.013786},{"c":26.09,"h":26.16,"l":26.09,"n":6,"o":26.16,"t":"2026-10-15T21:55:00Z","v":4300,"vw":26.156667},{"c":26.08,"h":26.16,"l":26.08,"n":5,"o":26.16,"t":"2026-10-15T22:00:00Z","v":4251,"vw":26.15619},{"c":26.03,"h":26.04,"l":26.03,"n":3,"o":26.04,"t":"2026-10-15T22:05:00Z","v":600,"vw":26.033333},{"c":26.2,"h":26.2,"l":26.14,"n":25,"o":26.14,"t":"2026-10-15T22:10:00Z","v":7012,"vw":26.175483},{"c":26.25,"h":26.26,"l":26.25,"n":13,"o":26.25,"t":"2026-10-15T22:15:00Z","v":1799,"vw":26.251273},{"c":26.2504,"h":26.2504,"l":26.2504,"n":4,"o":26.2504,"t":"2026-10-15T22:20:00Z","v":175,"vw":26.2504},{"c":26.34,"h":26.34,"l":26.322,"n":5,"o":26.322,"t":"2026-10-15T22:25:00Z","v":377,"vw":26.329318},{"c":26.25,"h":26.3297,"l":26.25,"n":4,"o":26.3297,"t":"2026-10-15T22:45:00Z","v":334,"vw":26.282664},{"c":26.06,"h":26.12,"l":26.03,"n":46,"o":26.12,"t":"2026-10-15T22:50:00Z","v":5036,"vw":26.063775},{"c":26,"h":26.01,"l":26,"n":8,"o":26.01,"t":"2026-10-15T22:55:00Z","v":1312,"vw":26.007666},{"c":26,"h":26,"l":26,"n":4,"o":26,"t":"2026-10-15T23:00:00Z","v":733,"vw":26},{"c":26.17,"h":26.17,"l":25.97,"n":13,"o":25.97,"t":"2026-10-15T23:05:00Z","v":2283,"vw":26.13844},{"c":25.97,"h":25.97,"l":25.92,"n":8,"o":25.93,"t":"2026-10-15T23:15:00Z","v":1234,"vw":25.946296},{"c":25.9,"h":25.97,"l":25.9,"n":7,"o":25.97,"t":"2026-10-15T23:20:00Z","v":1140,"vw":25.910932},{"c":25.85,"h":25.85,"l":25.85,"n":2,"o":25.85,"t":"2026-10-15T23:25:00Z","v":501,"vw":25.85},{"c":25.85,"h":25.85,"l":25.85,"n":2,"o":25.85,"t":"2026-10-15T23:30:00Z","v":501,"vw":25.85},{"c":25.8593,"h":25.8593,"l":25.8593,"n":1,"o":25.8593,"t":"2026-10-15T23:35:00Z","v":100,"vw":25.8593},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-15T23:40:00Z","v":500,"vw":25.85},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-15T23:45:00Z","v":400,"vw":25.8},{"c":25.7171,"h":25.8,"l":25.7,"n":13,"o":25.8,"t":"2026-10-15T23:50:00Z","v":2006,"vw":25.764033},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-15T23:55:00Z","v":203,"vw":25.7},{"c":26.1,"h":26.35,"l":26,"n":122,"o":26.35,"t":"2026-10-16T08:00:00Z","v":11455,"vw":26.180717},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-10-16T08:05:00Z","v":300,"vw":26.34},{"c":26,"h":26.1,"l":26,"n":5,"o":26.1,"t":"2026-10-16T08:20:00Z","v":416,"vw":26.051813},{"c":26.1,"h":26.1,"l":26.1,"n":12,"o":26.1,"t":"2026-10-16T08:25:00Z","v":346,"vw":26.1},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-16T08:35:00Z","v":2186,"vw":26.01},{"c":26.3,"h":26.3,"l":26.12,"n":18,"o":26.12,"t":"2026-10-16T08:55:00Z","v":4141,"vw":26.206246},{"c":26,"h":26.17,"l":26,"n":8,"o":26.17,"t":"2026-10-16T09:00:00Z","v":441,"vw":26.108387},{"c":26,"h":26.03,"l":26,"n":10,"o":26.01,"t":"2026-10-16T09:10:00Z","v":1161,"vw":26.014075},{"c":26.04,"h":26.04,"l":26.01,"n":5,"o":26.02,"t":"2026-10-16T09:20:00Z","v":680,"vw":26.024484},{"c":26.25,"h":26.33,"l":26.21,"n":29,"o":26.21,"t":"2026-10-16T09:40:00Z","v":5201,"vw":26.26564},{"c":26.11,"h":26.18,"l":26.11,"n":8,"o":26.18,"t":"2026-10-16T09:50:00Z","v":1878,"vw":26.13462},{"c":26.09,"h":26.09,"l":26.09,"n":3,"o":26.09,"t":"2026-10-16T09:55:00Z","v":106,"vw":26.09},{"c":26.01,"h":26.01,"l":26.01,"n":5,"o":26.01,"t":"2026-10-16T10:00:00Z","v":724,"vw":26.01},{"c":26,"h":26.06,"l":26,"n":7,"o":26,"t":"2026-10-16T10:05:00Z","v":470,"vw":26.015},{"c":25.9111,"h":26,"l":25.9111,"n":18,"o":25.99,"t":"2026-10-16T10:10:00Z","v":1036,"vw":25.969089},{"c":25.95,"h":25.95,"l":25.9,"n":9,"o":25.94,"t":"2026-10-16T10:15:00Z","v":897,"vw":25.923162},{"c":25.98,"h":25.98,"l":25.98,"n":3,"o":25.98,"t":"2026-10-16T10:20:00Z","v":114,"vw":25.98},{"c":25.88,"h":25.88,"l":25.88,"n":9,"o":25.88,"t":"2026-10-16T10:25:00Z","v":312,"vw":25.88},{"c":25.97,"h":25.97,"l":25.96,"n":17,"o":25.96,"t":"2026-10-16T10:30:00Z","v":7000,"vw":25.969275},{"c":25.97,"h":25.97,"l":25.97,"n":2,"o":25.97,"t":"2026-10-16T10:35:00Z","v":554,"vw":25.97},{"c":25.97,"h":25.97,"l":25.97,"n":4,"o":25.97,"t":"2026-10-16T10:55:00Z","v":200,"vw":25.97},{"c":25.83,"h":26,"l":25.82,"n":10,"o":26,"t":"2026-10-16T11:00:00Z","v":554,"vw":25.911482},{"c":25.96,"h":25.96,"l":25.85,"n":8,"o":25.85,"t":"2026-10-16T11:05:00Z","v":301,"vw":25.907619},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-10-16T11:15:00Z","v":230,"vw":25.9},{"c":25.53,"h":25.82,"l":25.53,"n":13,"o":25.82,"t":"2026-10-16T11:20:00Z","v":18397,"vw":25.57065},{"c":25.5925,"h":25.61,"l":25.5682,"n":6,"o":25.57,"t":"2026-10-16T11:35:00Z","v":729,"vw":25.578157},{"c":25.51,"h":25.51,"l":25.5,"n":30,"o":25.5,"t":"2026-10-16T11:40:00Z","v":1861,"vw":25.502086},{"c":25.5267,"h":25.5267,"l":25.5267,"n":1,"o":25.5267,"t":"2026-10-16T11:45:00Z","v":1450,"vw":25.5267},{"c":25.8718,"h":25.8718,"l":25.8718,"n":1,"o":25.8718,"t":"2026-10-16T11:55:00Z","v":390,"vw":25.8718},{"c":25.69,"h":25.69,"l":25.69,"n":5,"o":25.69,"t":"2026-10-16T12:00:00Z","v":326,"vw":25.69},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-16T12:05:00Z","v":1020,"vw":25.7},{"c":25.5929,"h":25.74,"l":25.57,"n":8,"o":25.57,"t":"2026-10-16T12:15:00Z","v":2080,"vw":25.604155},{"c":25.7,"h":25.7,"l":25.67,"n":17,"o":25.67,"t":"2026-10-16T12:25:00Z","v":768,"vw":25.695},{"c":25.65,"h":25.65,"l":25.65,"n":3,"o":25.65,"t":"2026-10-16T12:30:00Z","v":171,"vw":25.65},{"c":25.7,"h":25.7,"l":25.65,"n":13,"o":25.65,"t":"2026-10-16T12:35:00Z","v":1800,"vw":25.689989},{"c":25.51,"h":25.61,"l":25.5,"n":129,"o":25.61,"t":"2026-10-16T12:45:00Z","v":12249,"vw":25.519736},{"c":25.51,"h":25.51,"l":25.51,"n":3,"o":25.51,"t":"2026-10-16T12:50:00Z","v":1010,"vw":25.51},{"c":25.48,"h":25.51,"l":25.48,"n":19,"o":25.51,"t":"2026-10-16T12:55:00Z","v":6518,"vw":25.500844},{"c":25.5,"h":25.5,"l":25.35,"n":28,"o":25.367,"t":"2026-10-16T13:00:00Z","v":3412,"vw":25.399131},{"c":25.3,"h":25.4453,"l":25.3,"n":53,"o":25.43,"t":"2026-10-16T13:05:00Z","v":7925,"vw":25.359785},{"c":25.4,"h":25.42,"l":25.26,"n":55,"o":25.42,"t":"2026-10-16T13:10:00Z","v":4501,"vw":25.347041},{"c":25.3427,"h":25.45,"l":25.3427,"n":4,"o":25.45,"t":"2026-10-16T13:15:00Z","v":341,"vw":25.388735},{"c":25.4,"h":25.4,"l":25.29,"n":46,"o":25.34,"t":"2026-10-16T13:20:00Z","v":3783,"vw":25.357289},{"c":25.31,"h":25.31,"l":25.11,"n":7,"o":25.11,"t":"2026-10-16T13:25:00Z","v":1274,"vw":25.149872},{"c":24.66,"h":25.27,"l":24.51,"n":760,"o":25.27,"t":"2026-10-16T13:30:00Z","v":139722,"vw":24.921223},{"c":24.9,"h":24.94,"l":24.47,"n":951,"o":24.645,"t":"2026-10-16T13:35:00Z","v":94726,"vw":24.620751},{"c":25.29,"h":25.3,"l":24.75,"n":586,"o":24.905,"t":"2026-10-16T13:40:00Z","v":58804,"vw":25.077535},{"c":25.035,"h":25.33,"l":24.93,"n":398,"o":25.2605,"t":"2026-10-16T13:45:00Z","v":35923,"vw":25.175808},{"c":24.97,"h":25.055,"l":24.75,"n":433,"o":25.035,"t":"2026-10-16T13:50:00Z","v":33222,"vw":24.887819},{"c":25.18,"h":25.29,"l":24.9,"n":460,"o":24.945,"t":"2026-10-16T13:55:00Z","v":56626,"vw":25.042647},{"c":25.39,"h":25.61,"l":25.195,"n":481,"o":25.195,"t":"2026-10-16T14:00:00Z","v":45009,"vw":25.400734},{"c":25,"h":25.36,"l":25,"n":403,"o":25.29,"t":"2026-10-16T14:05:00Z","v":26513,"vw":25.180757},{"c":25.0325,"h":25.035,"l":24.76,"n":495,"o":25.005,"t":"2026-10-16T14:10:00Z","v":42444,"vw":24.937253},{"c":25.09,"h":25.18,"l":24.95,"n":634,"o":25.01,"t":"2026-10-16T14:15:00Z","v":55223,"vw":25.089046},{"c":25.25,"h":25.32,"l":24.98,"n":443,"o":25.065,"t":"2026-10-16T14:20:00Z","v":41960,"vw":25.140753},{"c":25.02,"h":25.24,"l":24.9701,"n":390,"o":25.24,"t":"2026-10-16T14:25:00Z","v":20195,"vw":25.060154},{"c":25.165,"h":25.17,"l":24.98,"n":365,"o":25.025,"t":"2026-10-16T14:30:00Z","v":20785,"vw":25.066869},{"c":25.14,"h":25.29,"l":25.09,"n":404,"o":25.2,"t":"2026-10-16T14:35:00Z","v":40031,"vw":25.198986},{"c":25.18,"h":25.21,"l":25.1,"n":337,"o":25.17,"t":"2026-10-16T14:40:00Z","v":36677,"vw":25.17911},{"c":25.11,"h":25.19,"l":25.08,"n":213,"o":25.15,"t":"2026-10-16T14:45:00Z","v":11492,"vw":25.133378},{"c":24.86,"h":25.135,"l":24.86,"n":290,"o":25.11,"t":"2026-10-16T14:50:00Z","v":19207,"vw":25.027256},{"c":24.97,"h":25.0078,"l":24.858,"n":319,"o":24.87,"t":"2026-10-16T14:55:00Z","v":20291,"vw":24.926856},{"c":24.72,"h":24.97,"l":24.71,"n":306,"o":24.97,"t":"2026-10-16T15:00:00Z","v":22222,"vw":24.817128},{"c":24.54,"h":24.76,"l":24.485,"n":464,"o":24.73,"t":"2026-10-16T15:05:00Z","v":37721,"vw":24.583589},{"c":24.55,"h":24.61,"l":24.475,"n":405,"o":24.52,"t":"2026-10-16T15:10:00Z","v":30407,"vw":24.555638},{"c":24.55,"h":24.61,"l":24.5,"n":310,"o":24.5417,"t":"2026-10-16T15:15:00Z","v":20185,"vw":24.563531},{"c":24.52,"h":24.62,"l":24.41,"n":333,"o":24.58,"t":"2026-10-16T15:20:00Z","v":28303,"vw":24.555007},{"c":24.585,"h":24.69,"l":24.5441,"n":346,"o":24.58,"t":"2026-10-16T15:25:00Z","v":20067,"vw":24.609291},{"c":24.64,"h":24.68,"l":24.585,"n":278,"o":24.585,"t":"2026-10-16T15:30:00Z","v":14656,"vw":24.639286},{"c":24.63,"h":24.65,"l":24.57,"n":291,"o":24.6,"t":"2026-10-16T15:35:00Z","v":13460,"vw":24.608737},{"c":24.5425,"h":24.65,"l":24.52,"n":352,"o":24.64,"t":"2026-10-16T15:40:00Z","v":25850,"vw":24.604357},{"c":24.55,"h":24.595,"l":24.49,"n":426,"o":24.53,"t":"2026-10-16T15:45:00Z","v":31269,"vw":24.543218},{"c":24.415,"h":24.555,"l":24.405,"n":367,"o":24.54,"t":"2026-10-16T15:50:00Z","v":19384,"vw":24.471716},{"c":24.48,"h":24.51,"l":24.3805,"n":402,"o":24.4299,"t":"2026-10-16T15:55:00Z","v":25045,"vw":24.445963},{"c":24.36,"h":24.5,"l":24.3,"n":393,"o":24.5,"t":"2026-10-16T16:00:00Z","v":48297,"vw":24.411482},{"c":24.22,"h":24.41,"l":24.21,"n":322,"o":24.3404,"t":"2026-10-16T16:05:00Z","v":22290,"vw":24.32196},{"c":24.35,"h":24.35,"l":24.225,"n":404,"o":24.225,"t":"2026-10-16T16:10:00Z","v":29642,"vw":24.293152},{"c":24.225,"h":24.43,"l":24.225,"n":278,"o":24.3436,"t":"2026-10-16T16:15:00Z","v":26177,"vw":24.308282},{"c":24.295,"h":24.35,"l":24.225,"n":346,"o":24.225,"t":"2026-10-16T16:20:00Z","v":23052,"vw":24.291342},{"c":24.35,"h":24.38,"l":24.23,"n":581,"o":24.32,"t":"2026-10-16T16:25:00Z","v":39995,"vw":24.315374},{"c":24.17,"h":24.365,"l":24.1301,"n":365,"o":24.365,"t":"2026-10-16T16:30:00Z","v":25616,"vw":24.205532},{"c":24.24,"h":24.285,"l":24.1,"n":529,"o":24.165,"t":"2026-10-16T16:35:00Z","v":51585,"vw":24.158792},{"c":24.1699,"h":24.23,"l":24.125,"n":277,"o":24.23,"t":"2026-10-16T16:40:00Z","v":16879,"vw":24.179801},{"c":24.09,"h":24.21,"l":24.082,"n":596,"o":24.18,"t":"2026-10-16T16:45:00Z","v":53786,"vw":24.164364},{"c":24.08,"h":24.12,"l":24.05,"n":347,"o":24.09,"t":"2026-10-16T16:50:00Z","v":22117,"vw":24.087836},{"c":24.13,"h":24.15,"l":24.01,"n":395,"o":24.02,"t":"2026-10-16T16:55:00Z","v":26249,"vw":24.096032},{"c":23.91,"h":24.15,"l":23.8886,"n":582,"o":24.13,"t":"2026-10-16T17:00:00Z","v":66455,"vw":23.987485},{"c":23.89,"h":23.93,"l":23.855,"n":571,"o":23.91,"t":"2026-10-16T17:05:00Z","v":42527,"vw":23.897282},{"c":23.88,"h":23.93,"l":23.82,"n":720,"o":23.9,"t":"2026-10-16T17:10:00Z","v":56941,"vw":23.853035},{"c":23.76,"h":23.87,"l":23.745,"n":708,"o":23.87,"t":"2026-10-16T17:15:00Z","v":59157,"vw":23.784215},{"c":23.86,"h":23.86,"l":23.71,"n":548,"o":23.77,"t":"2026-10-16T17:20:00Z","v":45541,"vw":23.774205},{"c":23.985,"h":24.03,"l":23.805,"n":509,"o":23.87,"t":"2026-10-16T17:25:00Z","v":52675,"vw":23.913715},{"c":23.995,"h":24.0699,"l":23.91,"n":495,"o":24.01,"t":"2026-10-16T17:30:00Z","v":37771,"vw":23.987183},{"c":23.875,"h":24.025,"l":23.84,"n":413,"o":24,"t":"2026-10-16T17:35:00Z","v":32940,"vw":23.936533},{"c":23.995,"h":24.05,"l":23.86,"n":574,"o":23.86,"t":"2026-10-16T17:40:00Z","v":47853,"vw":23.983171},{"c":23.84,"h":24.01,"l":23.84,"n":356,"o":23.995,"t":"2026-10-16T17:45:00Z","v":22750,"vw":23.920457},{"c":23.77,"h":23.86,"l":23.77,"n":373,"o":23.83,"t":"2026-10-16T17:50:00Z","v":21983,"vw":23.822692},{"c":23.7597,"h":23.81,"l":23.73,"n":492,"o":23.775,"t":"2026-10-16T17:55:00Z","v":42477,"vw":23.768335},{"c":23.71,"h":23.7399,"l":23.625,"n":543,"o":23.73,"t":"2026-10-16T18:00:00Z","v":40729,"vw":23.687193},{"c":23.73,"h":23.815,"l":23.66,"n":674,"o":23.71,"t":"2026-10-16T18:05:00Z","v":55874,"vw":23.741929},{"c":23.77,"h":23.81,"l":23.7,"n":433,"o":23.75,"t":"2026-10-16T18:10:00Z","v":25208,"vw":23.758461},{"c":23.67,"h":23.85,"l":23.67,"n":518,"o":23.78,"t":"2026-10-16T18:15:00Z","v":38125,"vw":23.803677},{"c":23.79,"h":23.8,"l":23.635,"n":497,"o":23.67,"t":"2026-10-16T18:20:00Z","v":36788,"vw":23.704003},{"c":23.84,"h":23.84,"l":23.755,"n":460,"o":23.8,"t":"2026-10-16T18:25:00Z","v":25341,"vw":23.796848},{"c":23.7,"h":23.83,"l":23.69,"n":736,"o":23.83,"t":"2026-10-16T18:30:00Z","v":51674,"vw":23.7518},{"c":23.685,"h":23.72,"l":23.6,"n":446,"o":23.69,"t":"2026-10-16T18:35:00Z","v":39663,"vw":23.649471},{"c":23.66,"h":23.735,"l":23.635,"n":445,"o":23.7,"t":"2026-10-16T18:40:00Z","v":42037,"vw":23.671324},{"c":23.57,"h":23.67,"l":23.535,"n":607,"o":23.66,"t":"2026-10-16T18:45:00Z","v":45784,"vw":23.585722},{"c":23.4699,"h":23.57,"l":23.46,"n":585,"o":23.5504,"t":"2026-10-16T18:50:00Z","v":41097,"vw":23.516138},{"c":23.52,"h":23.52,"l":23.43,"n":554,"o":23.47,"t":"2026-10-16T18:55:00Z","v":39720,"vw":23.46282},{"c":23.3623,"h":23.51,"l":23.35,"n":599,"o":23.51,"t":"2026-10-16T19:00:00Z","v":37271,"vw":23.426555},{"c":23.34,"h":23.4249,"l":23.26,"n":934,"o":23.35,"t":"2026-10-16T19:05:00Z","v":66103,"vw":23.320648},{"c":23.5,"h":23.51,"l":23.328,"n":773,"o":23.34,"t":"2026-10-16T19:10:00Z","v":55490,"vw":23.424464},{"c":23.455,"h":23.6099,"l":23.39,"n":902,"o":23.51,"t":"2026-10-16T19:15:00Z","v":79071,"vw":23.461038},{"c":23.558,"h":23.5654,"l":23.44,"n":845,"o":23.45,"t":"2026-10-16T19:20:00Z","v":72508,"vw":23.514313},{"c":23.56,"h":23.56,"l":23.48,"n":821,"o":23.555,"t":"2026-10-16T19:25:00Z","v":57966,"vw":23.517084},{"c":23.375,"h":23.6,"l":23.34,"n":1499,"o":23.56,"t":"2026-10-16T19:30:00Z","v":122606,"vw":23.440741},{"c":23.37,"h":23.41,"l":23.2901,"n":907,"o":23.37,"t":"2026-10-16T19:35:00Z","v":78782,"vw":23.34611},{"c":23.4,"h":23.47,"l":23.3512,"n":1076,"o":23.365,"t":"2026-10-16T19:40:00Z","v":79943,"vw":23.417818},{"c":23.27,"h":23.44,"l":23.15,"n":2040,"o":23.4,"t":"2026-10-16T19:45:00Z","v":240305,"vw":23.300876},{"c":23.24,"h":23.31,"l":23.23,"n":1357,"o":23.27,"t":"2026-10-16T19:50:00Z","v":84909,"vw":23.26787},{"c":23.215,"h":23.27,"l":23.15,"n":3321,"o":23.23,"t":"2026-10-16T19:55:00Z","v":275375,"vw":23.203324},{"c":23.22,"h":23.44,"l":23.22,"n":30,"o":23.22,"t":"2026-10-16T20:00:00Z","v":169113,"vw":23.22013},{"c":23.37,"h":23.37,"l":23.28,"n":6,"o":23.28,"t":"2026-10-16T20:05:00Z","v":520,"vw":23.344286},{"c":23.44,"h":23.44,"l":23.3,"n":14,"o":23.3,"t":"2026-10-16T20:10:00Z","v":1269,"vw":23.326116},{"c":23.32,"h":23.32,"l":23.31,"n":13,"o":23.31,"t":"2026-10-16T20:15:00Z","v":1029,"vw":23.313147},{"c":23.35,"h":23.35,"l":23.31,"n":25,"o":23.31,"t":"2026-10-16T20:20:00Z","v":617,"vw":23.33},{"c":23.5,"h":23.5,"l":23.45,"n":5,"o":23.45,"t":"2026-10-16T20:35:00Z","v":439,"vw":23.472603},{"c":23.32,"h":23.32,"l":23.32,"n":16,"o":23.32,"t":"2026-10-16T20:40:00Z","v":384,"vw":23.32},{"c":23.67,"h":23.67,"l":23.67,"n":4,"o":23.67,"t":"2026-10-16T20:45:00Z","v":1505,"vw":23.67},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-16T20:50:00Z","v":1000,"vw":23.3},{"c":23.3,"h":23.6127,"l":23.3,"n":4,"o":23.6127,"t":"2026-10-16T20:55:00Z","v":811,"vw":23.378175},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-16T21:05:00Z","v":2900,"vw":23.4},{"c":23.38,"h":23.52,"l":23.38,"n":8,"o":23.51,"t":"2026-10-16T21:10:00Z","v":710,"vw":23.472809},{"c":23.3,"h":23.31,"l":23.3,"n":20,"o":23.31,"t":"2026-10-16T21:20:00Z","v":2648,"vw":23.304574},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-10-16T21:30:00Z","v":416,"vw":23.25},{"c":23.23,"h":23.47,"l":23.23,"n":8,"o":23.24,"t":"2026-10-16T21:35:00Z","v":1085,"vw":23.288889},{"c":23.22,"h":23.23,"l":23.22,"n":25,"o":23.23,"t":"2026-10-16T21:40:00Z","v":7052,"vw":23.228493},{"c":23.21,"h":23.3,"l":23.21,"n":7,"o":23.25,"t":"2026-10-16T21:50:00Z","v":4896,"vw":23.263125},{"c":23.3472,"h":23.3472,"l":23.3472,"n":1,"o":23.3472,"t":"2026-10-16T22:00:00Z","v":495,"vw":23.3472},{"c":23.2015,"h":23.27,"l":23.2015,"n":4,"o":23.27,"t":"2026-10-16T22:15:00Z","v":404,"vw":23.218625},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-16T22:20:00Z","v":100,"vw":23.28},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-16T22:25:00Z","v":200,"vw":23.25},{"c":23.21,"h":23.21,"l":23.21,"n":5,"o":23.21,"t":"2026-10-16T22:30:00Z","v":125,"vw":23.21},{"c":23.2,"h":23.23,"l":23.2,"n":5,"o":23.23,"t":"2026-10-16T22:35:00Z","v":208,"vw":23.215},{"c":23.15,"h":23.18,"l":23.15,"n":7,"o":23.18,"t":"2026-10-16T22:40:00Z","v":1233,"vw":23.175},{"c":23.1617,"h":23.18,"l":23.1617,"n":3,"o":23.18,"t":"2026-10-16T22:45:00Z","v":860,"vw":23.169235},{"c":23,"h":23.1617,"l":23,"n":15,"o":23.1617,"t":"2026-10-16T22:50:00Z","v":1578,"vw":23.083799},{"c":23.03,"h":23.155,"l":23.03,"n":21,"o":23.155,"t":"2026-10-16T23:00:00Z","v":845,"vw":23.076888},{"c":23.03,"h":23.13,"l":23.03,"n":4,"o":23.13,"t":"2026-10-16T23:05:00Z","v":308,"vw":23.076667},{"c":22.88,"h":23.03,"l":22.86,"n":88,"o":23.03,"t":"2026-10-16T23:10:00Z","v":9347,"vw":22.956947},{"c":22.75,"h":22.9,"l":22.68,"n":36,"o":22.9,"t":"2026-10-16T23:15:00Z","v":1701,"vw":22.827752},{"c":22.81,"h":22.81,"l":22.81,"n":4,"o":22.81,"t":"2026-10-16T23:25:00Z","v":350,"vw":22.81},{"c":22.9085,"h":22.9085,"l":22.9085,"n":2,"o":22.9085,"t":"2026-10-16T23:40:00Z","v":162,"vw":22.9085},{"c":23.01,"h":23.01,"l":22.97,"n":11,"o":22.97,"t":"2026-10-16T23:45:00Z","v":1421,"vw":22.993864},{"c":23.07,"h":23.07,"l":23.07,"n":3,"o":23.07,"t":"2026-10-16T23:50:00Z","v":397,"vw":23.07},{"c":23.1482,"h":23.1482,"l":23.1482,"n":1,"o":23.1482,"t":"2026-10-16T23:55:00Z","v":100,"vw":23.1482},{"c":24.34,"h":24.41,"l":24.07,"n":178,"o":24.24,"t":"2026-10-19T08:00:00Z","v":12367,"vw":24.340061},{"c":24.03,"h":24.03,"l":24.03,"n":2,"o":24.03,"t":"2026-10-19T08:05:00Z","v":200,"vw":24.03},{"c":24.04,"h":24.05,"l":24.03,"n":12,"o":24.03,"t":"2026-10-19T08:10:00Z","v":2135,"vw":24.037788},{"c":24.04,"h":24.04,"l":24.04,"n":5,"o":24.04,"t":"2026-10-19T08:20:00Z","v":500,"vw":24.04},{"c":24.06,"h":24.06,"l":24.06,"n":3,"o":24.06,"t":"2026-10-19T08:30:00Z","v":288,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-19T08:40:00Z","v":200,"vw":24.06},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-10-19T08:55:00Z","v":230,"vw":24.1},{"c":24.025,"h":24.03,"l":24.025,"n":5,"o":24.03,"t":"2026-10-19T09:05:00Z","v":417,"vw":24.02866},{"c":24.05,"h":24.05,"l":24.05,"n":6,"o":24.05,"t":"2026-10-19T09:40:00Z","v":184,"vw":24.05},{"c":24.1,"h":24.1,"l":24.07,"n":16,"o":24.07,"t":"2026-10-19T09:45:00Z","v":989,"vw":24.095828},{"c":24.1,"h":24.29,"l":24.1,"n":12,"o":24.29,"t":"2026-10-19T10:00:00Z","v":2040,"vw":24.158466},{"c":24.1,"h":24.11,"l":24.1,"n":10,"o":24.11,"t":"2026-10-19T10:05:00Z","v":1028,"vw":24.104425},{"c":24.1,"h":24.1,"l":24.1,"n":6,"o":24.1,"t":"2026-10-19T10:35:00Z","v":291,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-10-19T10:45:00Z","v":268,"vw":24.1},{"c":24.4,"h":24.4,"l":24.2,"n":36,"o":24.23,"t":"2026-10-19T10:50:00Z","v":6185,"vw":24.34489},{"c":24.34,"h":24.4,"l":24.2042,"n":64,"o":24.4,"t":"2026-10-19T11:00:00Z","v":6873,"vw":24.358446},{"c":24.3,"h":24.35,"l":24.3,"n":7,"o":24.35,"t":"2026-10-19T11:05:00Z","v":2533,"vw":24.30205},{"c":24.23,"h":24.23,"l":24.23,"n":4,"o":24.23,"t":"2026-10-19T11:15:00Z","v":200,"vw":24.23},{"c":24.15,"h":24.2553,"l":24.15,"n":11,"o":24.15,"t":"2026-10-19T11:20:00Z","v":2826,"vw":24.1695},{"c":24.24,"h":24.24,"l":24.24,"n":2,"o":24.24,"t":"2026-10-19T11:25:00Z","v":114,"vw":24.24},{"c":24.2568,"h":24.2568,"l":24.02,"n":37,"o":24.06,"t":"2026-10-19T11:35:00Z","v":2705,"vw":24.080114},{"c":24.27,"h":24.27,"l":24.27,"n":4,"o":24.27,"t":"2026-10-19T11:45:00Z","v":213,"vw":24.27},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-19T11:50:00Z","v":696,"vw":24.23},{"c":24.22,"h":24.22,"l":24.22,"n":5,"o":24.22,"t":"2026-10-19T11:55:00Z","v":140,"vw":24.22},{"c":24.27,"h":24.27,"l":24.23,"n":4,"o":24.23,"t":"2026-10-19T12:00:00Z","v":477,"vw":24.253223},{"c":24.43,"h":24.45,"l":24.3,"n":18,"o":24.3,"t":"2026-10-19T12:05:00Z","v":3502,"vw":24.410246},{"c":24.45,"h":24.4899,"l":24.43,"n":7,"o":24.4899,"t":"2026-10-19T12:10:00Z","v":3252,"vw":24.486429},{"c":24.6,"h":24.6,"l":24.48,"n":15,"o":24.48,"t":"2026-10-19T12:15:00Z","v":2477,"vw":24.498201},{"c":24.5,"h":24.5,"l":24.49,"n":9,"o":24.49,"t":"2026-10-19T12:20:00Z","v":1192,"vw":24.497638},{"c":24.45,"h":24.45,"l":24.2796,"n":2,"o":24.2796,"t":"2026-10-19T12:25:00Z","v":900,"vw":24.374267},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-19T12:30:00Z","v":100,"vw":24.4},{"c":24.6,"h":24.6,"l":24.56,"n":10,"o":24.58,"t":"2026-10-19T12:35:00Z","v":1827,"vw":24.574282},{"c":24.65,"h":24.65,"l":24.65,"n":4,"o":24.65,"t":"2026-10-19T12:40:00Z","v":1150,"vw":24.65},{"c":24.3141,"h":24.3141,"l":24.2789,"n":2,"o":24.2789,"t":"2026-10-19T12:50:00Z","v":600,"vw":24.2965},{"c":24.48,"h":24.5,"l":24.48,"n":17,"o":24.5,"t":"2026-10-19T12:55:00Z","v":1424,"vw":24.496195},{"c":24.5518,"h":24.5518,"l":24.2789,"n":23,"o":24.4967,"t":"2026-10-19T13:00:00Z","v":4089,"vw":24.466596},{"c":24.435,"h":24.51,"l":24.3418,"n":21,"o":24.51,"t":"2026-10-19T13:05:00Z","v":1411,"vw":24.481604},{"c":24.45,"h":24.45,"l":24.45,"n":3,"o":24.45,"t":"2026-10-19T13:10:00Z","v":210,"vw":24.45},{"c":24.3,"h":24.46,"l":24.3,"n":12,"o":24.46,"t":"2026-10-19T13:15:00Z","v":1242,"vw":24.394068},{"c":24.42,"h":24.42,"l":24.42,"n":16,"o":24.42,"t":"2026-10-19T13:20:00Z","v":222,"vw":24.42},{"c":24.26,"h":24.43,"l":24.26,"n":19,"o":24.43,"t":"2026-10-19T13:25:00Z","v":1779,"vw":24.341582},{"c":24.29,"h":24.55,"l":24.05,"n":489,"o":24.37,"t":"2026-10-19T13:30:00Z","v":51204,"vw":24.338275},{"c":23.87,"h":24.3,"l":23.7525,"n":513,"o":24.3,"t":"2026-10-19T13:35:00Z","v":41251,"vw":24.017984},{"c":23.93,"h":24.075,"l":23.775,"n":412,"o":23.87,"t":"2026-10-19T13:40:00Z","v":40277,"vw":23.862687},{"c":24.03,"h":24.2,"l":23.87,"n":480,"o":23.87,"t":"2026-10-19T13:45:00Z","v":47094,"vw":23.989025},{"c":23.84,"h":24.17,"l":23.8093,"n":498,"o":24.04,"t":"2026-10-19T13:50:00Z","v":46477,"vw":23.986364},{"c":23.8,"h":23.85,"l":23.68,"n":545,"o":23.8,"t":"2026-10-19T13:55:00Z","v":36420,"vw":23.770642},{"c":23.615,"h":23.81,"l":23.5,"n":614,"o":23.81,"t":"2026-10-19T14:00:00Z","v":48586,"vw":23.617846},{"c":23.71,"h":23.74,"l":23.51,"n":371,"o":23.58,"t":"2026-10-19T14:05:00Z","v":28464,"vw":23.628063},{"c":24.03,"h":24.03,"l":23.67,"n":712,"o":23.71,"t":"2026-10-19T14:10:00Z","v":67224,"vw":23.84984},{"c":24.12,"h":24.26,"l":23.9489,"n":523,"o":23.995,"t":"2026-10-19T14:15:00Z","v":39054,"vw":24.133594},{"c":24.11,"h":24.15,"l":24.02,"n":328,"o":24.13,"t":"2026-10-19T14:20:00Z","v":19851,"vw":24.093602},{"c":24.1,"h":24.26,"l":24.095,"n":451,"o":24.115,"t":"2026-10-19T14:25:00Z","v":36004,"vw":24.187814},{"c":23.98,"h":24.12,"l":23.92,"n":631,"o":24.11,"t":"2026-10-19T14:30:00Z","v":56723,"vw":24.003846},{"c":23.82,"h":24.02,"l":23.74,"n":325,"o":24,"t":"2026-10-19T14:35:00Z","v":26584,"vw":23.863718},{"c":23.95,"h":24,"l":23.7858,"n":349,"o":23.7858,"t":"2026-10-19T14:40:00Z","v":18944,"vw":23.937183},{"c":24.04,"h":24.14,"l":23.945,"n":334,"o":23.96,"t":"2026-10-19T14:45:00Z","v":23865,"vw":24.044605},{"c":24.02,"h":24.03,"l":23.93,"n":254,"o":24.028,"t":"2026-10-19T14:50:00Z","v":11081,"vw":23.988752},{"c":24.04,"h":24.1,"l":24,"n":317,"o":24,"t":"2026-10-19T14:55:00Z","v":20555,"vw":24.051424},{"c":24.09,"h":24.105,"l":24.015,"n":353,"o":24.045,"t":"2026-10-19T15:00:00Z","v":21812,"vw":24.067998},{"c":24.2792,"h":24.2792,"l":24.08,"n":390,"o":24.08,"t":"2026-10-19T15:05:00Z","v":25269,"vw":24.179326},{"c":24.27,"h":24.3798,"l":24.1744,"n":477,"o":24.2565,"t":"2026-10-19T15:10:00Z","v":30963,"vw":24.282869},{"c":24.32,"h":24.34,"l":24.215,"n":474,"o":24.3,"t":"2026-10-19T15:15:00Z","v":38725,"vw":24.27681},{"c":24.43,"h":24.43,"l":24.27,"n":407,"o":24.315,"t":"2026-10-19T15:20:00Z","v":22546,"vw":24.332049},{"c":24.42,"h":24.45,"l":24.37,"n":451,"o":24.43,"t":"2026-10-19T15:25:00Z","v":32375,"vw":24.415929},{"c":24.545,"h":24.545,"l":24.39,"n":701,"o":24.42,"t":"2026-10-19T15:30:00Z","v":56579,"vw":24.433353},{"c":24.505,"h":24.61,"l":24.4913,"n":574,"o":24.55,"t":"2026-10-19T15:35:00Z","v":50335,"vw":24.543094},{"c":24.42,"h":24.52,"l":24.37,"n":338,"o":24.505,"t":"2026-10-19T15:40:00Z","v":27469,"vw":24.451768},{"c":24.46,"h":24.49,"l":24.39,"n":272,"o":24.4175,"t":"2026-10-19T15:45:00Z","v":16643,"vw":24.441381},{"c":24.42,"h":24.49,"l":24.42,"n":271,"o":24.46,"t":"2026-10-19T15:50:00Z","v":14391,"vw":24.451487},{"c":24.38,"h":24.49,"l":24.375,"n":458,"o":24.436,"t":"2026-10-19T15:55:00Z","v":46636,"vw":24.4232},{"c":24.31,"h":24.385,"l":24.25,"n":430,"o":24.385,"t":"2026-10-19T16:00:00Z","v":36643,"vw":24.318656},{"c":24.233,"h":24.35,"l":24.18,"n":480,"o":24.295,"t":"2026-10-19T16:05:00Z","v":48431,"vw":24.243996},{"c":24.16,"h":24.235,"l":24.15,"n":480,"o":24.23,"t":"2026-10-19T16:10:00Z","v":42196,"vw":24.20186},{"c":24.18,"h":24.22,"l":24.14,"n":352,"o":24.15,"t":"2026-10-19T16:15:00Z","v":25641,"vw":24.180848},{"c":24.18,"h":24.1858,"l":24.11,"n":483,"o":24.1858,"t":"2026-10-19T16:20:00Z","v":34029,"vw":24.141674},{"c":24.16,"h":24.235,"l":24.16,"n":365,"o":24.205,"t":"2026-10-19T16:25:00Z","v":18799,"vw":24.202069},{"c":24.16,"h":24.175,"l":24.08,"n":397,"o":24.15,"t":"2026-10-19T16:30:00Z","v":25563,"vw":24.11954},{"c":24.115,"h":24.17,"l":24.115,"n":307,"o":24.17,"t":"2026-10-19T16:35:00Z","v":19741,"vw":24.145089},{"c":24.25,"h":24.345,"l":24.11,"n":394,"o":24.1109,"t":"2026-10-19T16:40:00Z","v":49976,"vw":24.245936},{"c":24.07,"h":24.27,"l":24.035,"n":491,"o":24.27,"t":"2026-10-19T16:45:00Z","v":111485,"vw":24.111521},{"c":24.02,"h":24.09,"l":24.01,"n":351,"o":24.065,"t":"2026-10-19T16:50:00Z","v":25257,"vw":24.072939},{"c":24.06,"h":24.12,"l":24.02,"n":322,"o":24.02,"t":"2026-10-19T16:55:00Z","v":23141,"vw":24.082788},{"c":24.14,"h":24.16,"l":24.025,"n":449,"o":24.04,"t":"2026-10-19T17:00:00Z","v":28727,"vw":24.067614},{"c":24.09,"h":24.175,"l":24.08,"n":389,"o":24.15,"t":"2026-10-19T17:05:00Z","v":33632,"vw":24.115449},{"c":24.13,"h":24.15,"l":24.045,"n":489,"o":24.08,"t":"2026-10-19T17:10:00Z","v":36461,"vw":24.07536},{"c":24.16,"h":24.17,"l":24.11,"n":350,"o":24.12,"t":"2026-10-19T17:15:00Z","v":21054,"vw":24.140326},{"c":24.07,"h":24.15,"l":24.03,"n":415,"o":24.15,"t":"2026-10-19T17:20:00Z","v":32727,"vw":24.085395},{"c":24.125,"h":24.172,"l":24.06,"n":333,"o":24.07,"t":"2026-10-19T17:25:00Z","v":24117,"vw":24.126443},{"c":24.1,"h":24.12,"l":24.09,"n":262,"o":24.12,"t":"2026-10-19T17:30:00Z","v":16084,"vw":24.108356},{"c":24.1699,"h":24.18,"l":24.095,"n":436,"o":24.11,"t":"2026-10-19T17:35:00Z","v":28780,"vw":24.135851},{"c":24.1,"h":24.175,"l":24.1,"n":408,"o":24.165,"t":"2026-10-19T17:40:00Z","v":24103,"vw":24.137589},{"c":24.02,"h":24.09,"l":23.955,"n":575,"o":24.09,"t":"2026-10-19T17:45:00Z","v":52461,"vw":24.005779},{"c":24.01,"h":24.05,"l":24.01,"n":369,"o":24.028,"t":"2026-10-19T17:50:00Z","v":17719,"vw":24.02985},{"c":24.03,"h":24.0596,"l":23.9601,"n":561,"o":24.015,"t":"2026-10-19T17:55:00Z","v":34048,"vw":24.010497},{"c":24.01,"h":24.055,"l":23.95,"n":348,"o":24.05,"t":"2026-10-19T18:00:00Z","v":19508,"vw":24.011786},{"c":23.99,"h":24.04,"l":23.92,"n":302,"o":24.01,"t":"2026-10-19T18:05:00Z","v":17894,"vw":23.976335},{"c":23.995,"h":24.01,"l":23.958,"n":278,"o":23.98,"t":"2026-10-19T18:10:00Z","v":16763,"vw":23.992396},{"c":23.94,"h":24.01,"l":23.94,"n":298,"o":23.99,"t":"2026-10-19T18:15:00Z","v":17251,"vw":23.975373},{"c":23.89,"h":23.965,"l":23.89,"n":287,"o":23.94,"t":"2026-10-19T18:20:00Z","v":16522,"vw":23.932591},{"c":23.83,"h":23.89,"l":23.8,"n":386,"o":23.885,"t":"2026-10-19T18:25:00Z","v":23333,"vw":23.84859},{"c":23.865,"h":23.885,"l":23.77,"n":519,"o":23.83,"t":"2026-10-19T18:30:00Z","v":32116,"vw":23.829134},{"c":23.94,"h":23.95,"l":23.82,"n":353,"o":23.85,"t":"2026-10-19T18:35:00Z","v":22429,"vw":23.878486},{"c":23.99,"h":23.995,"l":23.95,"n":304,"o":23.95,"t":"2026-10-19T18:40:00Z","v":22659,"vw":23.976862},{"c":23.975,"h":24.04,"l":23.955,"n":511,"o":24,"t":"2026-10-19T18:45:00Z","v":38033,"vw":24.01364},{"c":23.94,"h":24.0299,"l":23.94,"n":438,"o":23.975,"t":"2026-10-19T18:50:00Z","v":29868,"vw":23.983772},{"c":23.97,"h":23.99,"l":23.88,"n":458,"o":23.94,"t":"2026-10-19T18:55:00Z","v":43956,"vw":23.928307},{"c":23.895,"h":23.99,"l":23.895,"n":605,"o":23.98,"t":"2026-10-19T19:00:00Z","v":63706,"vw":23.934415},{"c":23.9,"h":23.93,"l":23.86,"n":527,"o":23.895,"t":"2026-10-19T19:05:00Z","v":38800,"vw":23.902427},{"c":24.015,"h":24.015,"l":23.91,"n":308,"o":23.91,"t":"2026-10-19T19:10:00Z","v":22974,"vw":23.971631},{"c":23.97,"h":24.06,"l":23.96,"n":523,"o":24.015,"t":"2026-10-19T19:15:00Z","v":43478,"vw":24.015428},{"c":24.17,"h":24.18,"l":23.973,"n":571,"o":23.973,"t":"2026-10-19T19:20:00Z","v":40769,"vw":24.04652},{"c":24.075,"h":24.19,"l":24.07,"n":434,"o":24.18,"t":"2026-10-19T19:25:00Z","v":33214,"vw":24.112213},{"c":24.085,"h":24.17,"l":24.075,"n":589,"o":24.075,"t":"2026-10-19T19:30:00Z","v":38634,"vw":24.116563},{"c":24.235,"h":24.265,"l":24.085,"n":440,"o":24.085,"t":"2026-10-19T19:35:00Z","v":38677,"vw":24.202254},{"c":24.25,"h":24.315,"l":24.24,"n":664,"o":24.25,"t":"2026-10-19T19:40:00Z","v":91898,"vw":24.278584},{"c":24.29,"h":24.29,"l":24.155,"n":786,"o":24.26,"t":"2026-10-19T19:45:00Z","v":53305,"vw":24.20307},{"c":24.15,"h":24.29,"l":24.09,"n":990,"o":24.27,"t":"2026-10-19T19:50:00Z","v":73997,"vw":24.153726},{"c":24.125,"h":24.2,"l":24.045,"n":2876,"o":24.16,"t":"2026-10-19T19:55:00Z","v":269168,"vw":24.127599},{"c":24.19,"h":24.19,"l":24.14,"n":19,"o":24.14,"t":"2026-10-19T20:00:00Z","v":104197,"vw":24.140048},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-19T20:25:00Z","v":29698,"vw":24.14},{"c":23.9312,"h":23.9312,"l":23.9312,"n":1,"o":23.9312,"t":"2026-10-19T21:00:00Z","v":100,"vw":23.9312},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-19T21:15:00Z","v":1999,"vw":23.96},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-10-19T21:20:00Z","v":2000,"vw":23.96},{"c":24.1617,"h":24.1617,"l":24.1617,"n":1,"o":24.1617,"t":"2026-10-19T21:30:00Z","v":800,"vw":24.1617},{"c":24.14,"h":24.17,"l":24.14,"n":4,"o":24.17,"t":"2026-10-19T21:35:00Z","v":650,"vw":24.151538},{"c":24.1617,"h":24.1617,"l":24.1617,"n":1,"o":24.1617,"t":"2026-10-19T21:40:00Z","v":180,"vw":24.1617},{"c":24.16,"h":24.16,"l":24.16,"n":3,"o":24.16,"t":"2026-10-19T22:25:00Z","v":242,"vw":24.16},{"c":24.24,"h":24.24,"l":24.14,"n":2,"o":24.14,"t":"2026-10-19T22:40:00Z","v":450,"vw":24.173333},{"c":24.16,"h":24.16,"l":24.15,"n":5,"o":24.15,"t":"2026-10-19T22:50:00Z","v":800,"vw":24.158607},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-19T22:55:00Z","v":400,"vw":24.14},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-19T23:00:00Z","v":100,"vw":24.18},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-19T23:15:00Z","v":100,"vw":24.15},{"c":24.14,"h":24.14,"l":24.14,"n":4,"o":24.14,"t":"2026-10-19T23:20:00Z","v":1400,"vw":24.14},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-19T23:35:00Z","v":107,"vw":24.17},{"c":23.55,"h":23.83,"l":23.52,"n":106,"o":23.52,"t":"2026-10-20T08:00:00Z","v":9187,"vw":23.630899},{"c":23.52,"h":23.52,"l":23.52,"n":3,"o":23.52,"t":"2026-10-20T08:05:00Z","v":2535,"vw":23.52},{"c":23.64,"h":23.64,"l":23.64,"n":9,"o":23.64,"t":"2026-10-20T08:25:00Z","v":380,"vw":23.64},{"c":23.69,"h":23.69,"l":23.69,"n":4,"o":23.69,"t":"2026-10-20T08:35:00Z","v":301,"vw":23.69},{"c":23.63,"h":23.63,"l":23.54,"n":2,"o":23.54,"t":"2026-10-20T08:40:00Z","v":900,"vw":23.57},{"c":23.48,"h":23.48,"l":23.48,"n":6,"o":23.48,"t":"2026-10-20T09:05:00Z","v":309,"vw":23.48},{"c":23.4,"h":23.49,"l":23.39,"n":37,"o":23.4,"t":"2026-10-20T09:35:00Z","v":5600,"vw":23.409686},{"c":23.42,"h":23.42,"l":23.42,"n":13,"o":23.42,"t":"2026-10-20T09:40:00Z","v":928,"vw":23.42},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-20T10:05:00Z","v":200,"vw":23.5},{"c":23.8,"h":23.8,"l":23.59,"n":30,"o":23.59,"t":"2026-10-20T10:15:00Z","v":1330,"vw":23.716539},{"c":23.6,"h":23.65,"l":23.6,"n":3,"o":23.65,"t":"2026-10-20T10:20:00Z","v":1160,"vw":23.615652},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-20T10:25:00Z","v":171,"vw":23.54},{"c":23.56,"h":23.57,"l":23.56,"n":7,"o":23.57,"t":"2026-10-20T10:40:00Z","v":543,"vw":23.566667},{"c":23.47,"h":23.47,"l":23.47,"n":3,"o":23.47,"t":"2026-10-20T10:45:00Z","v":205,"vw":23.47},{"c":23.49,"h":23.49,"l":23.46,"n":5,"o":23.46,"t":"2026-10-20T10:55:00Z","v":577,"vw":23.466593},{"c":23.42,"h":23.42,"l":23.39,"n":33,"o":23.42,"t":"2026-10-20T11:00:00Z","v":4344,"vw":23.411507},{"c":23.2746,"h":23.44,"l":23.2746,"n":19,"o":23.33,"t":"2026-10-20T11:05:00Z","v":2196,"vw":23.29931},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-20T11:20:00Z","v":300,"vw":23.45},{"c":23.3775,"h":23.3775,"l":23.3775,"n":2,"o":23.3775,"t":"2026-10-20T11:35:00Z","v":108,"vw":23.3775},{"c":23.33,"h":23.43,"l":23.32,"n":32,"o":23.39,"t":"2026-10-20T11:40:00Z","v":2512,"vw":23.342308},{"c":23.27,"h":23.3,"l":23.2,"n":35,"o":23.3,"t":"2026-10-20T11:45:00Z","v":1201,"vw":23.248814},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-20T11:55:00Z","v":100,"vw":23.2},{"c":23.18,"h":23.22,"l":23.18,"n":5,"o":23.22,"t":"2026-10-20T12:00:00Z","v":539,"vw":23.21},{"c":23.113,"h":23.16,"l":23.113,"n":72,"o":23.16,"t":"2026-10-20T12:05:00Z","v":4237,"vw":23.132097},{"c":23.17,"h":23.17,"l":23.17,"n":2,"o":23.17,"t":"2026-10-20T12:10:00Z","v":120,"vw":23.17},{"c":23.19,"h":23.19,"l":23.19,"n":4,"o":23.19,"t":"2026-10-20T12:15:00Z","v":245,"vw":23.19},{"c":23.1,"h":23.12,"l":23.1,"n":15,"o":23.12,"t":"2026-10-20T12:25:00Z","v":761,"vw":23.11322},{"c":23.1,"h":23.1,"l":23.1,"n":11,"o":23.1,"t":"2026-10-20T12:30:00Z","v":644,"vw":23.1},{"c":23.2,"h":23.26,"l":23.08,"n":62,"o":23.1,"t":"2026-10-20T12:35:00Z","v":7220,"vw":23.146326},{"c":23.33,"h":23.33,"l":23.23,"n":32,"o":23.27,"t":"2026-10-20T12:40:00Z","v":4822,"vw":23.280705},{"c":23.24,"h":23.24,"l":23.2273,"n":6,"o":23.2273,"t":"2026-10-20T12:45:00Z","v":1301,"vw":23.228661},{"c":23.21,"h":23.32,"l":23.21,"n":9,"o":23.32,"t":"2026-10-20T12:50:00Z","v":1337,"vw":23.301667},{"c":23.14,"h":23.25,"l":23.14,"n":20,"o":23.245,"t":"2026-10-20T12:55:00Z","v":4109,"vw":23.213111},{"c":23.2,"h":23.2,"l":23.15,"n":9,"o":23.15,"t":"2026-10-20T13:00:00Z","v":935,"vw":23.16875},{"c":23.2,"h":23.29,"l":23.08,"n":12,"o":23.08,"t":"2026-10-20T13:05:00Z","v":1125,"vw":23.17633},{"c":23.2,"h":23.32,"l":23.19,"n":22,"o":23.19,"t":"2026-10-20T13:10:00Z","v":2533,"vw":23.235336},{"c":23.12,"h":23.26,"l":23.12,"n":24,"o":23.21,"t":"2026-10-20T13:20:00Z","v":2714,"vw":23.1943},{"c":23.41,"h":23.41,"l":23.24,"n":20,"o":23.24,"t":"2026-10-20T13:25:00Z","v":1778,"vw":23.303709},{"c":23.06,"h":23.5,"l":23,"n":979,"o":23.3,"t":"2026-10-20T13:30:00Z","v":163949,"vw":23.31874},{"c":23.401,"h":23.55,"l":23.15,"n":291,"o":23.155,"t":"2026-10-20T13:35:00Z","v":28480,"vw":23.320224},{"c":23.1,"h":23.38,"l":23.1,"n":336,"o":23.2,"t":"2026-10-20T13:40:00Z","v":30680,"vw":23.184931},{"c":23.52,"h":23.53,"l":23.0213,"n":515,"o":23.04,"t":"2026-10-20T13:45:00Z","v":44304,"vw":23.29184},{"c":23.754,"h":23.79,"l":23.4116,"n":351,"o":23.515,"t":"2026-10-20T13:50:00Z","v":23185,"vw":23.613446},{"c":23.75,"h":23.909,"l":23.7001,"n":342,"o":23.78,"t":"2026-10-20T13:55:00Z","v":31707,"vw":23.814464},{"c":23.81,"h":24.0499,"l":23.7181,"n":397,"o":23.7181,"t":"2026-10-20T14:00:00Z","v":36377,"vw":23.907323},{"c":24.015,"h":24.2299,"l":23.845,"n":503,"o":23.845,"t":"2026-10-20T14:05:00Z","v":33094,"vw":24.09813},{"c":24.01,"h":24.05,"l":23.91,"n":431,"o":24.01,"t":"2026-10-20T14:10:00Z","v":34159,"vw":23.984735},{"c":24.07,"h":24.13,"l":23.9,"n":349,"o":24.06,"t":"2026-10-20T14:15:00Z","v":26614,"vw":24.009318},{"c":24.2,"h":24.225,"l":23.96,"n":332,"o":24.06,"t":"2026-10-20T14:20:00Z","v":15459,"vw":24.081214},{"c":24.3915,"h":24.48,"l":24.03,"n":507,"o":24.25,"t":"2026-10-20T14:25:00Z","v":86727,"vw":24.26324},{"c":24.1705,"h":24.57,"l":24.14,"n":486,"o":24.42,"t":"2026-10-20T14:30:00Z","v":42528,"vw":24.389496},{"c":24.0423,"h":24.2746,"l":24.01,"n":331,"o":24.13,"t":"2026-10-20T14:35:00Z","v":25964,"vw":24.132604},{"c":24.235,"h":24.36,"l":24.04,"n":274,"o":24.06,"t":"2026-10-20T14:40:00Z","v":21327,"vw":24.205865},{"c":24.11,"h":24.38,"l":24.1,"n":318,"o":24.27,"t":"2026-10-20T14:45:00Z","v":21459,"vw":24.244235},{"c":24.26,"h":24.26,"l":24.05,"n":176,"o":24.1005,"t":"2026-10-20T14:50:00Z","v":11030,"vw":24.17309},{"c":24.345,"h":24.39,"l":24.27,"n":165,"o":24.34,"t":"2026-10-20T14:55:00Z","v":8779,"vw":24.336289},{"c":24.125,"h":24.35,"l":24.1,"n":397,"o":24.33,"t":"2026-10-20T15:00:00Z","v":24864,"vw":24.204714},{"c":24.16,"h":24.16,"l":24.085,"n":199,"o":24.119,"t":"2026-10-20T15:05:00Z","v":16877,"vw":24.114166},{"c":23.985,"h":24.16,"l":23.816,"n":526,"o":24.16,"t":"2026-10-20T15:10:00Z","v":36278,"vw":23.973506},{"c":24.155,"h":24.21,"l":23.92,"n":252,"o":23.99,"t":"2026-10-20T15:15:00Z","v":22639,"vw":24.064497},{"c":24.15,"h":24.19,"l":24.05,"n":378,"o":24.1338,"t":"2026-10-20T15:20:00Z","v":25359,"vw":24.128881},{"c":24.08,"h":24.19,"l":24.052,"n":107,"o":24.14,"t":"2026-10-20T15:25:00Z","v":7917,"vw":24.126794},{"c":24.08,"h":24.09,"l":24.02,"n":185,"o":24.06,"t":"2026-10-20T15:30:00Z","v":14373,"vw":24.060098},{"c":23.8708,"h":24.09,"l":23.8,"n":463,"o":24.06,"t":"2026-10-20T15:35:00Z","v":60328,"vw":23.99208},{"c":23.97,"h":23.985,"l":23.86,"n":204,"o":23.89,"t":"2026-10-20T15:40:00Z","v":10710,"vw":23.937974},{"c":23.875,"h":23.93,"l":23.83,"n":179,"o":23.93,"t":"2026-10-20T15:45:00Z","v":11231,"vw":23.874276},{"c":24.005,"h":24.005,"l":23.81,"n":216,"o":23.89,"t":"2026-10-20T15:50:00Z","v":16057,"vw":23.867688},{"c":23.94,"h":24.11,"l":23.94,"n":120,"o":24.01,"t":"2026-10-20T15:55:00Z","v":6254,"vw":23.98914},{"c":23.92,"h":24.0152,"l":23.88,"n":107,"o":23.985,"t":"2026-10-20T16:00:00Z","v":5726,"vw":23.934149},{"c":23.985,"h":24.01,"l":23.93,"n":173,"o":23.93,"t":"2026-10-20T16:05:00Z","v":13071,"vw":23.972279},{"c":23.89,"h":23.96,"l":23.86,"n":143,"o":23.96,"t":"2026-10-20T16:10:00Z","v":7851,"vw":23.890552},{"c":23.75,"h":23.87,"l":23.71,"n":174,"o":23.87,"t":"2026-10-20T16:15:00Z","v":10707,"vw":23.779226},{"c":23.87,"h":23.87,"l":23.74,"n":125,"o":23.75,"t":"2026-10-20T16:20:00Z","v":8354,"vw":23.777155},{"c":23.9,"h":23.96,"l":23.87,"n":185,"o":23.87,"t":"2026-10-20T16:25:00Z","v":10505,"vw":23.905783},{"c":23.94,"h":23.94,"l":23.8703,"n":149,"o":23.91,"t":"2026-10-20T16:30:00Z","v":10928,"vw":23.902353},{"c":24.05,"h":24.11,"l":23.96,"n":159,"o":23.96,"t":"2026-10-20T16:35:00Z","v":11200,"vw":24.085562},{"c":23.99,"h":24.07,"l":23.99,"n":129,"o":24.04,"t":"2026-10-20T16:40:00Z","v":10649,"vw":24.009514},{"c":24.055,"h":24.08,"l":23.97,"n":150,"o":24.02,"t":"2026-10-20T16:45:00Z","v":7440,"vw":24.001746},{"c":23.93,"h":24.0255,"l":23.915,"n":161,"o":24.02,"t":"2026-10-20T16:50:00Z","v":7839,"vw":23.943547},{"c":23.945,"h":23.96,"l":23.91,"n":134,"o":23.935,"t":"2026-10-20T16:55:00Z","v":8775,"vw":23.934688},{"c":23.92,"h":23.99,"l":23.92,"n":165,"o":23.99,"t":"2026-10-20T17:00:00Z","v":9255,"vw":23.946793},{"c":24.0115,"h":24.07,"l":23.9,"n":282,"o":23.92,"t":"2026-10-20T17:05:00Z","v":15858,"vw":23.995241},{"c":23.99,"h":24.03,"l":23.94,"n":330,"o":24.01,"t":"2026-10-20T17:10:00Z","v":29556,"vw":23.994127},{"c":24,"h":24.098,"l":23.985,"n":163,"o":23.99,"t":"2026-10-20T17:15:00Z","v":8954,"vw":24.026677},{"c":24.04,"h":24.065,"l":23.99,"n":205,"o":23.99,"t":"2026-10-20T17:20:00Z","v":10599,"vw":24.029373},{"c":24.01,"h":24.03,"l":23.98,"n":100,"o":24.01,"t":"2026-10-20T17:25:00Z","v":13553,"vw":24.005298},{"c":23.92,"h":24.045,"l":23.915,"n":217,"o":24.015,"t":"2026-10-20T17:30:00Z","v":10895,"vw":23.9933},{"c":23.93,"h":23.97,"l":23.92,"n":94,"o":23.925,"t":"2026-10-20T17:35:00Z","v":5092,"vw":23.94419},{"c":23.99,"h":24.003,"l":23.92,"n":131,"o":23.92,"t":"2026-10-20T17:40:00Z","v":6582,"vw":23.959373},{"c":23.88,"h":23.99,"l":23.865,"n":212,"o":23.985,"t":"2026-10-20T17:45:00Z","v":12929,"vw":23.925394},{"c":23.92,"h":23.92,"l":23.84,"n":206,"o":23.88,"t":"2026-10-20T17:50:00Z","v":11871,"vw":23.875563},{"c":23.875,"h":23.93,"l":23.87,"n":159,"o":23.93,"t":"2026-10-20T17:55:00Z","v":7440,"vw":23.888698},{"c":23.82,"h":23.895,"l":23.79,"n":234,"o":23.88,"t":"2026-10-20T18:00:00Z","v":11005,"vw":23.839264},{"c":23.9,"h":23.93,"l":23.795,"n":404,"o":23.8,"t":"2026-10-20T18:05:00Z","v":23711,"vw":23.863034},{"c":23.74,"h":23.91,"l":23.74,"n":347,"o":23.9,"t":"2026-10-20T18:10:00Z","v":20648,"vw":23.806217},{"c":23.71,"h":23.76,"l":23.7,"n":214,"o":23.74,"t":"2026-10-20T18:15:00Z","v":11120,"vw":23.736719},{"c":23.695,"h":23.73,"l":23.675,"n":222,"o":23.71,"t":"2026-10-20T18:20:00Z","v":17829,"vw":23.697884},{"c":23.8,"h":23.8,"l":23.65,"n":399,"o":23.695,"t":"2026-10-20T18:25:00Z","v":21065,"vw":23.702903},{"c":23.69,"h":23.8,"l":23.69,"n":202,"o":23.8,"t":"2026-10-20T18:30:00Z","v":12358,"vw":23.745888},{"c":23.715,"h":23.73,"l":23.64,"n":304,"o":23.69,"t":"2026-10-20T18:35:00Z","v":22115,"vw":23.667343},{"c":23.63,"h":23.73,"l":23.61,"n":230,"o":23.71,"t":"2026-10-20T18:40:00Z","v":18010,"vw":23.641548},{"c":23.72,"h":23.75,"l":23.6168,"n":238,"o":23.62,"t":"2026-10-20T18:45:00Z","v":13300,"vw":23.698581},{"c":23.74,"h":23.74,"l":23.705,"n":190,"o":23.73,"t":"2026-10-20T18:50:00Z","v":9611,"vw":23.724897},{"c":23.72,"h":23.8,"l":23.72,"n":240,"o":23.78,"t":"2026-10-20T18:55:00Z","v":9568,"vw":23.75722},{"c":23.68,"h":23.745,"l":23.67,"n":275,"o":23.715,"t":"2026-10-20T19:00:00Z","v":10950,"vw":23.714602},{"c":23.7548,"h":23.77,"l":23.66,"n":239,"o":23.66,"t":"2026-10-20T19:05:00Z","v":16196,"vw":23.731376},{"c":23.67,"h":23.755,"l":23.66,"n":345,"o":23.75,"t":"2026-10-20T19:10:00Z","v":20139,"vw":23.711916},{"c":23.815,"h":23.84,"l":23.66,"n":450,"o":23.66,"t":"2026-10-20T19:15:00Z","v":30662,"vw":23.742829},{"c":23.71,"h":23.83,"l":23.6708,"n":450,"o":23.83,"t":"2026-10-20T19:20:00Z","v":38845,"vw":23.764993},{"c":23.68,"h":23.73,"l":23.68,"n":235,"o":23.7,"t":"2026-10-20T19:25:00Z","v":18861,"vw":23.704318},{"c":23.695,"h":23.775,"l":23.67,"n":408,"o":23.68,"t":"2026-10-20T19:30:00Z","v":20478,"vw":23.728546},{"c":23.615,"h":23.71,"l":23.59,"n":315,"o":23.695,"t":"2026-10-20T19:35:00Z","v":17912,"vw":23.641893},{"c":23.72,"h":23.72,"l":23.59,"n":422,"o":23.6,"t":"2026-10-20T19:40:00Z","v":23302,"vw":23.663034},{"c":23.69,"h":23.72,"l":23.63,"n":687,"o":23.72,"t":"2026-10-20T19:45:00Z","v":50585,"vw":23.674188},{"c":23.705,"h":23.715,"l":23.64,"n":725,"o":23.68,"t":"2026-10-20T19:50:00Z","v":58072,"vw":23.690652},{"c":23.47,"h":23.7,"l":23.46,"n":2390,"o":23.7,"t":"2026-10-20T19:55:00Z","v":213573,"vw":23.576906},{"c":23.7,"h":23.7,"l":23.5,"n":26,"o":23.53,"t":"2026-10-20T20:00:00Z","v":151868,"vw":23.500286},{"c":23.4169,"h":23.5,"l":23.4169,"n":2,"o":23.5,"t":"2026-10-20T20:25:00Z","v":700,"vw":23.440643},{"c":23.7,"h":23.7,"l":23.7,"n":4,"o":23.7,"t":"2026-10-20T20:45:00Z","v":123,"vw":23.7},{"c":23.82,"h":23.82,"l":23.7,"n":2,"o":23.7,"t":"2026-10-20T20:50:00Z","v":300,"vw":23.78},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-20T20:55:00Z","v":500,"vw":24},{"c":24,"h":24,"l":23.86,"n":31,"o":23.9517,"t":"2026-10-20T21:00:00Z","v":7544,"vw":23.990297},{"c":24.17,"h":24.2,"l":24.1,"n":18,"o":24.1,"t":"2026-10-20T21:05:00Z","v":1381,"vw":24.14983},{"c":24.15,"h":24.2,"l":24.15,"n":9,"o":24.17,"t":"2026-10-20T21:15:00Z","v":1194,"vw":24.16982},{"c":24.2113,"h":24.2113,"l":24.2113,"n":1,"o":24.2113,"t":"2026-10-20T21:25:00Z","v":100,"vw":24.2113},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-20T21:30:00Z","v":300,"vw":24},{"c":24.01,"h":24.01,"l":24.01,"n":8,"o":24.01,"t":"2026-10-20T21:40:00Z","v":361,"vw":24.01},{"c":24.31,"h":24.35,"l":24.31,"n":6,"o":24.35,"t":"2026-10-20T22:05:00Z","v":1644,"vw":24.324491},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-20T22:10:00Z","v":100,"vw":24.45},{"c":24.16,"h":24.35,"l":24.16,"n":2,"o":24.35,"t":"2026-10-20T22:15:00Z","v":200,"vw":24.255},{"c":24.45,"h":24.45,"l":24.17,"n":8,"o":24.45,"t":"2026-10-20T22:25:00Z","v":1902,"vw":24.394402},{"c":24.34,"h":24.34,"l":24.11,"n":5,"o":24.12,"t":"2026-10-20T22:30:00Z","v":931,"vw":24.163197},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-20T22:45:00Z","v":100,"vw":24.4},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-20T23:00:00Z","v":400,"vw":24.21},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-20T23:10:00Z","v":100,"vw":24.21},{"c":24.231,"h":24.231,"l":24.231,"n":1,"o":24.231,"t":"2026-10-20T23:15:00Z","v":200,"vw":24.231},{"c":24.2,"h":24.2,"l":24.2,"n":4,"o":24.2,"t":"2026-10-20T23:25:00Z","v":315,"vw":24.2},{"c":24.12,"h":24.15,"l":24.12,"n":9,"o":24.12,"t":"2026-10-20T23:35:00Z","v":10330,"vw":24.120864},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-20T23:40:00Z","v":103,"vw":24.2},{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-10-20T23:45:00Z","v":2020,"vw":24.44},{"c":24.3,"h":24.3,"l":24.2,"n":4,"o":24.2,"t":"2026-10-20T23:55:00Z","v":1325,"vw":24.223256},{"c":24.47,"h":24.48,"l":24.42,"n":88,"o":24.47,"t":"2026-10-21T08:00:00Z","v":6919,"vw":24.453046},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-21T08:05:00Z","v":200,"vw":24.5},{"c":24.35,"h":24.43,"l":24.35,"n":4,"o":24.43,"t":"2026-10-21T08:15:00Z","v":859,"vw":24.38104},{"c":24.18,"h":24.18,"l":24.18,"n":3,"o":24.18,"t":"2026-10-21T08:30:00Z","v":225,"vw":24.18},{"c":24.11,"h":24.11,"l":23.8397,"n":5,"o":23.8397,"t":"2026-10-21T08:35:00Z","v":320,"vw":23.962564},{"c":24.11,"h":24.11,"l":24.11,"n":2,"o":24.11,"t":"2026-10-21T09:45:00Z","v":205,"vw":24.11},{"c":24.3,"h":24.3,"l":24.26,"n":12,"o":24.26,"t":"2026-10-21T09:55:00Z","v":2060,"vw":24.292573},{"c":24.06,"h":24.09,"l":24.06,"n":25,"o":24.09,"t":"2026-10-21T10:05:00Z","v":420,"vw":24.075},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-21T10:20:00Z","v":100,"vw":24},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-21T10:30:00Z","v":451,"vw":24},{"c":24.28,"h":24.28,"l":24.18,"n":12,"o":24.18,"t":"2026-10-21T11:00:00Z","v":615,"vw":24.259167},{"c":24.34,"h":24.34,"l":24.34,"n":38,"o":24.34,"t":"2026-10-21T11:05:00Z","v":1053,"vw":24.34},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-21T11:10:00Z","v":246,"vw":24.48},{"c":24.41,"h":24.6,"l":24.35,"n":19,"o":24.35,"t":"2026-10-21T11:15:00Z","v":1180,"vw":24.404742},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-10-21T11:25:00Z","v":120,"vw":24.35},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-21T11:30:00Z","v":3000,"vw":24.5},{"c":24.4097,"h":24.42,"l":24.4097,"n":4,"o":24.42,"t":"2026-10-21T11:50:00Z","v":440,"vw":24.412643},{"c":24.32,"h":24.32,"l":24.32,"n":4,"o":24.32,"t":"2026-10-21T12:00:00Z","v":334,"vw":24.32},{"c":24.4331,"h":24.4331,"l":24.4331,"n":3,"o":24.4331,"t":"2026-10-21T12:05:00Z","v":531,"vw":24.4331},{"c":24.43,"h":24.43,"l":24.43,"n":5,"o":24.43,"t":"2026-10-21T12:20:00Z","v":429,"vw":24.43},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-21T12:30:00Z","v":650,"vw":24.5},{"c":24.5,"h":24.5,"l":24.4,"n":4,"o":24.4,"t":"2026-10-21T12:35:00Z","v":1100,"vw":24.490826},{"c":24.3662,"h":24.41,"l":24.3662,"n":19,"o":24.4,"t":"2026-10-21T12:40:00Z","v":1510,"vw":24.386972},{"c":24.35,"h":24.35,"l":24.34,"n":7,"o":24.34,"t":"2026-10-21T12:45:00Z","v":820,"vw":24.341667},{"c":24.3,"h":24.31,"l":24.3,"n":9,"o":24.31,"t":"2026-10-21T12:50:00Z","v":401,"vw":24.30697},{"c":24.3,"h":24.3,"l":24.3,"n":7,"o":24.3,"t":"2026-10-21T13:10:00Z","v":2730,"vw":24.3},{"c":24.24,"h":24.24,"l":24.24,"n":4,"o":24.24,"t":"2026-10-21T13:15:00Z","v":138,"vw":24.24},{"c":24.33,"h":24.39,"l":24.15,"n":98,"o":24.39,"t":"2026-10-21T13:20:00Z","v":25318,"vw":24.165115},{"c":24.08,"h":24.36,"l":24.08,"n":38,"o":24.33,"t":"2026-10-21T13:25:00Z","v":6301,"vw":24.202949},{"c":23.72,"h":24.3372,"l":23.68,"n":478,"o":24,"t":"2026-10-21T13:30:00Z","v":88304,"vw":24.007621},{"c":23.7,"h":23.9315,"l":23.47,"n":572,"o":23.73,"t":"2026-10-21T13:35:00Z","v":37150,"vw":23.637648},{"c":23.285,"h":23.7758,"l":23.13,"n":500,"o":23.71,"t":"2026-10-21T13:40:00Z","v":49521,"vw":23.339632},{"c":23.45,"h":23.52,"l":23.25,"n":474,"o":23.27,"t":"2026-10-21T13:45:00Z","v":36261,"vw":23.400199},{"c":23.1595,"h":23.4313,"l":23.13,"n":336,"o":23.28,"t":"2026-10-21T13:50:00Z","v":39530,"vw":23.272395},{"c":23.27,"h":23.34,"l":23.115,"n":421,"o":23.115,"t":"2026-10-21T13:55:00Z","v":25351,"vw":23.255204},{"c":23.48,"h":23.6199,"l":23.28,"n":280,"o":23.28,"t":"2026-10-21T14:00:00Z","v":30655,"vw":23.445405},{"c":23.335,"h":23.56,"l":23.2101,"n":435,"o":23.55,"t":"2026-10-21T14:05:00Z","v":35234,"vw":23.380139},{"c":23.125,"h":23.34,"l":23.1,"n":422,"o":23.2705,"t":"2026-10-21T14:10:00Z","v":45535,"vw":23.18951},{"c":23.14,"h":23.22,"l":23.01,"n":385,"o":23.125,"t":"2026-10-21T14:15:00Z","v":36637,"vw":23.067235},{"c":23.225,"h":23.3,"l":23.06,"n":320,"o":23.15,"t":"2026-10-21T14:20:00Z","v":19043,"vw":23.194247},{"c":23.18,"h":23.2636,"l":23.15,"n":186,"o":23.2447,"t":"2026-10-21T14:25:00Z","v":9671,"vw":23.215437},{"c":23.32,"h":23.35,"l":23.1364,"n":234,"o":23.18,"t":"2026-10-21T14:30:00Z","v":13195,"vw":23.238605},{"c":23.08,"h":23.33,"l":23.06,"n":245,"o":23.33,"t":"2026-10-21T14:35:00Z","v":9744,"vw":23.196459},{"c":23.17,"h":23.23,"l":23.03,"n":361,"o":23.0801,"t":"2026-10-21T14:40:00Z","v":46158,"vw":23.094135},{"c":23.255,"h":23.286,"l":23.135,"n":196,"o":23.18,"t":"2026-10-21T14:45:00Z","v":13988,"vw":23.209372},{"c":23.25,"h":23.29,"l":23.1,"n":404,"o":23.255,"t":"2026-10-21T14:50:00Z","v":42236,"vw":23.242222},{"c":23.24,"h":23.31,"l":23.16,"n":410,"o":23.25,"t":"2026-10-21T14:55:00Z","v":28874,"vw":23.23241},{"c":23.21,"h":23.28,"l":23.18,"n":154,"o":23.24,"t":"2026-10-21T15:00:00Z","v":11206,"vw":23.230953},{"c":23.265,"h":23.27,"l":23.18,"n":173,"o":23.24,"t":"2026-10-21T15:05:00Z","v":14852,"vw":23.232606},{"c":23.46,"h":23.46,"l":23.2701,"n":258,"o":23.29,"t":"2026-10-21T15:10:00Z","v":15446,"vw":23.350985},{"c":23.3,"h":23.49,"l":23.23,"n":402,"o":23.46,"t":"2026-10-21T15:15:00Z","v":28633,"vw":23.388321},{"c":23.31,"h":23.33,"l":23.208,"n":176,"o":23.275,"t":"2026-10-21T15:20:00Z","v":14636,"vw":23.281774},{"c":23.32,"h":23.365,"l":23.24,"n":251,"o":23.29,"t":"2026-10-21T15:25:00Z","v":15665,"vw":23.321441},{"c":23.295,"h":23.3719,"l":23.295,"n":159,"o":23.34,"t":"2026-10-21T15:30:00Z","v":6891,"vw":23.335994},{"c":23.495,"h":23.495,"l":23.275,"n":232,"o":23.31,"t":"2026-10-21T15:35:00Z","v":14639,"vw":23.403557},{"c":23.515,"h":23.5385,"l":23.42,"n":253,"o":23.475,"t":"2026-10-21T15:40:00Z","v":19494,"vw":23.50147},{"c":23.55,"h":23.6,"l":23.5001,"n":386,"o":23.51,"t":"2026-10-21T15:45:00Z","v":46253,"vw":23.557903},{"c":23.64,"h":23.64,"l":23.5165,"n":255,"o":23.55,"t":"2026-10-21T15:50:00Z","v":15375,"vw":23.574594},{"c":23.63,"h":23.66,"l":23.5873,"n":244,"o":23.65,"t":"2026-10-21T15:55:00Z","v":18811,"vw":23.627866},{"c":23.65,"h":23.65,"l":23.562,"n":539,"o":23.6,"t":"2026-10-21T16:00:00Z","v":45593,"vw":23.60552},{"c":23.575,"h":23.6999,"l":23.56,"n":401,"o":23.65,"t":"2026-10-21T16:05:00Z","v":46530,"vw":23.603768},{"c":23.605,"h":23.65,"l":23.51,"n":499,"o":23.59,"t":"2026-10-21T16:10:00Z","v":51314,"vw":23.580989},{"c":23.53,"h":23.7499,"l":23.53,"n":345,"o":23.605,"t":"2026-10-21T16:15:00Z","v":38524,"vw":23.632091},{"c":23.525,"h":23.59,"l":23.5,"n":118,"o":23.54,"t":"2026-10-21T16:20:00Z","v":8073,"vw":23.551552},{"c":23.42,"h":23.521,"l":23.3401,"n":141,"o":23.51,"t":"2026-10-21T16:25:00Z","v":16849,"vw":23.412176},{"c":23.35,"h":23.42,"l":23.35,"n":155,"o":23.42,"t":"2026-10-21T16:30:00Z","v":12706,"vw":23.397319},{"c":23.77,"h":23.85,"l":23.345,"n":746,"o":23.35,"t":"2026-10-21T16:35:00Z","v":43555,"vw":23.595807},{"c":23.63,"h":23.825,"l":23.45,"n":333,"o":23.825,"t":"2026-10-21T16:40:00Z","v":37918,"vw":23.62118},{"c":23.62,"h":23.66,"l":23.59,"n":236,"o":23.61,"t":"2026-10-21T16:45:00Z","v":25920,"vw":23.624485},{"c":23.73,"h":23.8159,"l":23.6,"n":488,"o":23.625,"t":"2026-10-21T16:50:00Z","v":30379,"vw":23.697285},{"c":23.75,"h":23.83,"l":23.75,"n":189,"o":23.76,"t":"2026-10-21T16:55:00Z","v":19394,"vw":23.794111},{"c":23.83,"h":23.915,"l":23.745,"n":256,"o":23.75,"t":"2026-10-21T17:00:00Z","v":20823,"vw":23.823047},{"c":23.835,"h":23.9032,"l":23.81,"n":253,"o":23.81,"t":"2026-10-21T17:05:00Z","v":27591,"vw":23.870666},{"c":23.8387,"h":23.87,"l":23.7235,"n":229,"o":23.835,"t":"2026-10-21T17:10:00Z","v":19651,"vw":23.815325},{"c":23.88,"h":23.88,"l":23.805,"n":162,"o":23.83,"t":"2026-10-21T17:15:00Z","v":11067,"vw":23.841877},{"c":23.925,"h":23.955,"l":23.85,"n":314,"o":23.87,"t":"2026-10-21T17:20:00Z","v":24438,"vw":23.909214},{"c":23.88,"h":23.93,"l":23.8501,"n":163,"o":23.91,"t":"2026-10-21T17:25:00Z","v":12845,"vw":23.880089},{"c":23.9,"h":23.9,"l":23.8,"n":254,"o":23.86,"t":"2026-10-21T17:30:00Z","v":20803,"vw":23.856556},{"c":23.905,"h":23.95,"l":23.895,"n":162,"o":23.94,"t":"2026-10-21T17:35:00Z","v":10817,"vw":23.926653},{"c":24.03,"h":24.08,"l":23.92,"n":310,"o":23.92,"t":"2026-10-21T17:40:00Z","v":23044,"vw":24.029392},{"c":24.175,"h":24.195,"l":24.03,"n":233,"o":24.03,"t":"2026-10-21T17:45:00Z","v":17433,"vw":24.135146}],"history":[{"c":15.39,"h":15.93,"l":14.7,"n":88577,"o":15.89,"t":"2024-10-21T04:00:00Z","v":13227651,"vw":15.271139},{"c":15.41,"h":16.07,"l":14.85,"n":93158,"o":15.03,"t":"2024-10-22T04:00:00Z","v":13305942,"vw":15.48823},{"c":14.82,"h":15.68,"l":14.22,"n":76070,"o":15.3,"t":"2024-10-23T04:00:00Z","v":10910653,"vw":14.788362},{"c":15,"h":15.48,"l":14.71,"n":51701,"o":15.04,"t":"2024-10-24T04:00:00Z","v":7538602,"vw":14.996656},{"c":14.86,"h":15.58,"l":14.75,"n":51789,"o":15.1,"t":"2024-10-25T04:00:00Z","v":7287920,"vw":15.140621},{"c":15.34,"h":15.795,"l":14.41,"n":59354,"o":14.74,"t":"2024-10-28T04:00:00Z","v":7832870,"vw":15.308613},{"c":15.45,"h":15.975,"l":15.18,"n":49048,"o":15.255,"t":"2024-10-29T04:00:00Z","v":6904781,"vw":15.511647},{"c":15.05,"h":15.81,"l":14.87,"n":44546,"o":15.1,"t":"2024-10-30T04:00:00Z","v":6039650,"vw":15.370294},{"c":13.31,"h":15.14,"l":13.02,"n":82345,"o":15.0001,"t":"2024-10-31T04:00:00Z","v":11371116,"vw":13.579888},{"c":13.35,"h":13.915,"l":13.1,"n":58494,"o":13.61,"t":"2024-11-01T04:00:00Z","v":7967475,"vw":13.401477},{"c":12.93,"h":13.5783,"l":12.87,"n":45707,"o":13.27,"t":"2024-11-04T05:00:00Z","v":5209499,"vw":13.111456},{"c":12.87,"h":13.29,"l":12.74,"n":44428,"o":12.91,"t":"2024-11-05T05:00:00Z","v":5285991,"vw":12.947429},{"c":13.71,"h":13.945,"l":12.6,"n":84656,"o":13.41,"t":"2024-11-06T05:00:00Z","v":11270377,"vw":13.413232},{"c":8.33,"h":11.05,"l":8.24,"n":231279,"o":10.68,"t":"2024-11-07T05:00:00Z","v":46152207,"vw":9.352453},{"c":10.03,"h":10.24,"l":8.31,"n":134395,"o":8.42,"t":"2024-11-08T05:00:00Z","v":24194446,"vw":9.630334},{"c":9.06,"h":10.03,"l":8.755,"n":83695,"o":10.03,"t":"2024-11-11T05:00:00Z","v":15485461,"vw":9.102195},{"c":8.36,"h":9.265,"l":8.32,"n":73673,"o":9.15,"t":"2024-11-12T05:00:00Z","v":11609954,"vw":8.644313},{"c":8.07,"h":8.84,"l":7.96,"n":64458,"o":8.32,"t":"2024-11-13T05:00:00Z","v":12115724,"vw":8.316752},{"c":7.6,"h":8.18,"l":7.59,"n":56683,"o":8.09,"t":"2024-11-14T05:00:00Z","v":9422092,"vw":7.787427},{"c":6.7,"h":7.5393,"l":6.69,"n":72181,"o":7.46,"t":"2024-11-15T05:00:00Z","v":14800879,"vw":7.001304},{"c":7.02,"h":7.36,"l":6.66,"n":67837,"o":6.87,"t":"2024-11-18T05:00:00Z","v":13831405,"vw":7.018831},{"c":6.44,"h":6.98,"l":6.34,"n":67051,"o":6.75,"t":"2024-11-19T05:00:00Z","v":14964667,"vw":6.621901},{"c":6.44,"h":6.9,"l":6.27,"n":59881,"o":6.45,"t":"2024-11-20T05:00:00Z","v":11408482,"vw":6.529509},{"c":6.44,"h":6.74,"l":6.1,"n":50706,"o":6.4,"t":"2024-11-21T05:00:00Z","v":10570922,"vw":6.428653},{"c":8.44,"h":8.72,"l":6.82,"n":142834,"o":6.91,"t":"2024-11-22T05:00:00Z","v":33924448,"vw":7.938485},{"c":9.94,"h":10.19,"l":8.74,"n":135154,"o":9.08,"t":"2024-11-25T05:00:00Z","v":29190797,"vw":9.671038},{"c":8.87,"h":10.07,"l":8.72,"n":77494,"o":9.84,"t":"2024-11-26T05:00:00Z","v":15475428,"vw":9.032801},{"c":8.92,"h":9.23,"l":8.72,"n":49945,"o":8.89,"t":"2024-11-27T05:00:00Z","v":9569224,"vw":8.935885},{"c":9.58,"h":9.775,"l":8.75,"n":34378,"o":8.92,"t":"2024-11-29T05:00:00Z","v":7622550,"vw":9.447602},{"c":11.1,"h":11.14,"l":9.57,"n":92094,"o":9.625,"t":"2024-12-02T05:00:00Z","v":18366672,"vw":10.67145},{"c":10.5,"h":11.055,"l":10.3,"n":58961,"o":10.4201,"t":"2024-12-03T05:00:00Z","v":9971203,"vw":10.634532},{"c":10.03,"h":10.815,"l":9.71,"n":56260,"o":10.78,"t":"2024-12-04T05:00:00Z","v":10796153,"vw":10.093336},{"c":9.3,"h":10.42,"l":9.13,"n":47413,"o":10.19,"t":"2024-12-05T05:00:00Z","v":8871844,"vw":9.500238},{"c":9.45,"h":9.82,"l":9.35,"n":37829,"o":9.48,"t":"2024-12-06T05:00:00Z","v":5950710,"vw":9.55089},{"c":10.07,"h":11.2,"l":9.2708,"n":85269,"o":9.29,"t":"2024-12-09T05:00:00Z","v":15613873,"vw":10.466129},{"c":8.88,"h":10.08,"l":8.87,"n":66289,"o":10.025,"t":"2024-12-10T05:00:00Z","v":12670160,"vw":9.139243},{"c":8.29,"h":8.99,"l":8.05,"n":67164,"o":8.95,"t":"2024-12-11T05:00:00Z","v":11613550,"vw":8.386036},{"c":8.08,"h":8.47,"l":7.96,"n":43633,"o":8.14,"t":"2024-12-12T05:00:00Z","v":7343284,"vw":8.11743},{"c":8.25,"h":8.5173,"l":7.86,"n":47127,"o":7.94,"t":"2024-12-13T05:00:00Z","v":9103811,"vw":8.182984},{"c":8,"h":8.23,"l":7.8,"n":48500,"o":8.23,"t":"2024-12-16T05:00:00Z","v":8896162,"vw":7.952277},{"c":7.85,"h":8.24,"l":7.8,"n":38627,"o":7.97,"t":"2024-12-17T05:00:00Z","v":7162680,"vw":7.946248},{"c":7.27,"h":8.38,"l":7.045,"n":59356,"o":8,"t":"2024-12-18T05:00:00Z","v":10606227,"vw":7.668342},{"c":7,"h":7.74,"l":6.821,"n":49523,"o":7.43,"t":"2024-12-19T05:00:00Z","v":9560503,"vw":7.071003},{"c":7.04,"h":7.505,"l":6.8,"n":49259,"o":6.98,"t":"2024-12-20T05:00:00Z","v":12488531,"vw":7.176623},{"c":7.75,"h":7.805,"l":7.12,"n":60260,"o":7.14,"t":"2024-12-23T05:00:00Z","v":12125330,"vw":7.529291},{"c":7.75,"h":7.86,"l":7.4,"n":23691,"o":7.86,"t":"2024-12-24T05:00:00Z","v":4473615,"vw":7.644656},{"c":7.84,"h":8.09,"l":7.402,"n":42910,"o":7.6,"t":"2024-12-26T05:00:00Z","v":10477798,"vw":7.833744},{"c":7.29,"h":7.8141,"l":7.055,"n":49426,"o":7.81,"t":"2024-12-27T05:00:00Z","v":9865738,"vw":7.280588},{"c":6.75,"h":7.17,"l":6.72,"n":53336,"o":7.11,"t":"2024-12-30T05:00:00Z","v":16018895,"vw":6.861053},{"c":6.66,"h":7.05,"l":6.51,"n":55483,"o":6.83,"t":"2024-12-31T05:00:00Z","v":13245117,"vw":6.709412},{"c":6.63,"h":7.14,"l":6.55,"n":49704,"o":6.79,"t":"2025-01-02T05:00:00Z","v":10942005,"vw":6.771941},{"c":7.17,"h":7.21,"l":6.65,"n":64333,"o":6.8,"t":"2025-01-03T05:00:00Z","v":12957385,"vw":7.021037},{"c":7.35,"h":8.055,"l":7.33,"n":78073,"o":7.5999,"t":"2025-01-06T05:00:00Z","v":16626157,"vw":7.686826},{"c":7.07,"h":7.8799,"l":7.0505,"n":47318,"o":7.49,"t":"2025-01-07T05:00:00Z","v":10873014,"vw":7.390169},{"c":5.9,"h":6.86,"l":5.89,"n":106969,"o":6.86,"t":"2025-01-08T05:00:00Z","v":28817507,"vw":6.152404},{"c":5.08,"h":5.84,"l":5.05,"n":97127,"o":5.835,"t":"2025-01-10T05:00:00Z","v":28487516,"vw":5.254368},{"c":4.91,"h":5.13,"l":4.81,"n":59075,"o":5.12,"t":"2025-01-13T05:00:00Z","v":16337145,"vw":4.924371},{"c":4.82,"h":5.2,"l":4.66,"n":77474,"o":5.165,"t":"2025-01-14T05:00:00Z","v":20250032,"vw":4.812154},{"c":6.68,"h":6.7,"l":5.425,"n":138535,"o":5.445,"t":"2025-01-15T05:00:00Z","v":45115087,"vw":6.115359},{"c":6.76,"h":7.21,"l":6.32,"n":123453,"o":6.64,"t":"2025-01-16T05:00:00Z","v":31582899,"vw":6.827271},{"c":6.28,"h":7.23,"l":6.19,"n":69498,"o":6.82,"t":"2025-01-17T05:00:00Z","v":20496102,"vw":6.65367},{"c":6.28,"h":6.4899,"l":5.73,"n":63075,"o":6.31,"t":"2025-01-21T05:00:00Z","v":15634864,"vw":6.186984},{"c":6.18,"h":6.56,"l":6.165,"n":46474,"o":6.29,"t":"2025-01-22T05:00:00Z","v":10508026,"vw":6.297535},{"c":6.11,"h":6.16,"l":5.81,"n":47920,"o":5.9,"t":"2025-01-23T05:00:00Z","v":12529705,"vw":6.00946},{"c":6.67,"h":6.67,"l":6.08,"n":51954,"o":6.15,"t":"2025-01-24T05:00:00Z","v":13801755,"vw":6.444819},{"c":6.05,"h":6.78,"l":5.9528,"n":63108,"o":6.48,"t":"2025-01-27T05:00:00Z","v":17468250,"vw":6.240184},{"c":6,"h":6.2,"l":5.71,"n":47713,"o":6.19,"t":"2025-01-28T05:00:00Z","v":12826431,"vw":5.914347},{"c":6,"h":6.275,"l":5.82,"n":58704,"o":6.04,"t":"2025-01-29T05:00:00Z","v":14525179,"vw":5.995267},{"c":6.09,"h":6.45,"l":5.55,"n":105931,"o":6.2001,"t":"2025-01-30T05:00:00Z","v":29527799,"vw":5.896846},{"c":6.13,"h":6.7978,"l":6.04,"n":99777,"o":6.1,"t":"2025-01-31T05:00:00Z","v":27590150,"vw":6.405634},{"c":5.62,"h":5.995,"l":5.51,"n":55443,"o":5.75,"t":"2025-02-03T05:00:00Z","v":15821430,"vw":5.75284},{"c":5.92,"h":5.95,"l":5.46,"n":42849,"o":5.66,"t":"2025-02-04T05:00:00Z","v":11456861,"vw":5.777596},{"c":5.8,"h":6.17,"l":5.71,"n":40909,"o":5.91,"t":"2025-02-05T05:00:00Z","v":10896291,"vw":5.922889},{"c":5.91,"h":6.02,"l":5.68,"n":51949,"o":5.78,"t":"2025-02-06T05:00:00Z","v":14225349,"vw":5.847134},{"c":5.33,"h":5.9,"l":5.28,"n":64112,"o":5.89,"t":"2025-02-07T05:00:00Z","v":19327424,"vw":5.496359},{"c":5.42,"h":5.52,"l":5.285,"n":37962,"o":5.44,"t":"2025-02-10T05:00:00Z","v":10193358,"vw":5.390368},{"c":5.06,"h":5.43,"l":5.04,"n":43300,"o":5.25,"t":"2025-02-11T05:00:00Z","v":12490178,"vw":5.206272},{"c":5.14,"h":5.1686,"l":4.92,"n":37912,"o":5,"t":"2025-02-12T05:00:00Z","v":11861980,"vw":5.068672},{"c":5.89,"h":6.125,"l":5.39,"n":84717,"o":5.39,"t":"2025-02-13T05:00:00Z","v":27038641,"vw":5.803493},{"c":6.18,"h":6.27,"l":5.89,"n":50623,"o":5.98,"t":"2025-02-14T05:00:00Z","v":15634979,"vw":6.088542},{"c":6.72,"h":7.155,"l":6.21,"n":93982,"o":6.24,"t":"2025-02-18T05:00:00Z","v":31927545,"vw":6.694887},{"c":6.94,"h":7.22,"l":6.47,"n":64976,"o":6.59,"t":"2025-02-19T05:00:00Z","v":20579659,"vw":6.943085},{"c":7.48,"h":7.67,"l":6.95,"n":94951,"o":7.395,"t":"2025-02-20T05:00:00Z","v":33158074,"vw":7.339308},{"c":6.84,"h":7.53,"l":6.58,"n":69648,"o":7.43,"t":"2025-02-21T05:00:00Z","v":24741449,"vw":6.904965},{"c":6.33,"h":6.85,"l":6.21,"n":58433,"o":6.85,"t":"2025-02-24T05:00:00Z","v":20854336,"vw":6.415595},{"c":5.74,"h":6.24,"l":5.64,"n":59389,"o":6.12,"t":"2025-02-25T05:00:00Z","v":14813411,"vw":5.822423},{"c":6.14,"h":6.16,"l":5.7701,"n":44868,"o":5.83,"t":"2025-02-26T05:00:00Z","v":14746638,"vw":5.984624},{"c":5.9,"h":6.63,"l":5.85,"n":77780,"o":6.21,"t":"2025-02-27T05:00:00Z","v":33393521,"vw":6.226362},{"c":5.78,"h":6.145,"l":5.5,"n":83554,"o":5.81,"t":"2025-02-28T05:00:00Z","v":48930636,"vw":5.721201},{"c":5.18,"h":6.08,"l":5.05,"n":69883,"o":5.85,"t":"2025-03-03T05:00:00Z","v":24124298,"vw":5.516097},{"c":5.27,"h":5.46,"l":4.98,"n":54764,"o":5.085,"t":"2025-03-04T05:00:00Z","v":16841419,"vw":5.21267},{"c":5.12,"h":5.32,"l":4.85,"n":91044,"o":5.29,"t":"2025-03-05T05:00:00Z","v":30251442,"vw":5.029289},{"c":5.04,"h":5.25,"l":4.76,"n":47870,"o":4.92,"t":"2025-03-06T05:00:00Z","v":17277024,"vw":4.99088},{"c":5.95,"h":6.09,"l":5.01,"n":87273,"o":5.0494,"t":"2025-03-07T05:00:00Z","v":31697999,"vw":5.730171},{"c":5.39,"h":5.9499,"l":5.23,"n":53307,"o":5.64,"t":"2025-03-10T04:00:00Z","v":15872829,"vw":5.487801},{"c":5.43,"h":5.57,"l":4.98,"n":43120,"o":5.42,"t":"2025-03-11T04:00:00Z","v":17681626,"vw":5.220319},{"c":5.24,"h":5.65,"l":5.18,"n":49456,"o":5.47,"t":"2025-03-12T04:00:00Z","v":16770875,"vw":5.337183},{"c":5.11,"h":5.58,"l":5.03,"n":52668,"o":5.25,"t":"2025-03-13T04:00:00Z","v":19339691,"vw":5.253434},{"c":5.85,"h":5.96,"l":5.13,"n":73663,"o":5.19,"t":"2025-03-14T04:00:00Z","v":28488551,"vw":5.70959},{"c":6.01,"h":6.15,"l":5.82,"n":44367,"o":5.91,"t":"2025-03-17T04:00:00Z","v":15970964,"vw":5.996876},{"c":5.45,"h":5.91,"l":5.4,"n":34418,"o":5.9,"t":"2025-03-18T04:00:00Z","v":10849225,"vw":5.548046},{"c":5.93,"h":6.07,"l":5.45,"n":30352,"o":5.46,"t":"2025-03-19T04:00:00Z","v":12749248,"vw":5.772104},{"c":5.74,"h":6.02,"l":5.7,"n":33998,"o":5.85,"t":"2025-03-20T04:00:00Z","v":14765021,"vw":5.850697},{"c":6.29,"h":6.31,"l":5.46,"n":50971,"o":5.55,"t":"2025-03-21T04:00:00Z","v":27211865,"vw":5.998178},{"c":6.41,"h":6.675,"l":6.35,"n":53300,"o":6.43,"t":"2025-03-24T04:00:00Z","v":23077050,"vw":6.498039},{"c":6.16,"h":6.62,"l":6.12,"n":37516,"o":6.35,"t":"2025-03-25T04:00:00Z","v":14156309,"vw":6.352698},{"c":5.85,"h":6.175,"l":5.7,"n":39827,"o":6.14,"t":"2025-03-26T04:00:00Z","v":15828751,"vw":5.846928},{"c":5.38,"h":6.0299,"l":5.36,"n":51222,"o":5.83,"t":"2025-03-27T04:00:00Z","v":21988585,"vw":5.704494},{"c":2.59,"h":3.52,"l":2.54,"n":349873,"o":3.34,"t":"2025-03-28T04:00:00Z","v":176486539,"vw":2.82962},{"c":3.06,"h":3.1478,"l":2.41,"n":121654,"o":2.575,"t":"2025-03-31T04:00:00Z","v":56940321,"vw":2.845047},{"c":2.82,"h":2.99,"l":2.76,"n":71470,"o":2.895,"t":"2025-04-01T04:00:00Z","v":33733828,"vw":2.878961},{"c":2.79,"h":2.96,"l":2.68,"n":58973,"o":2.735,"t":"2025-04-02T04:00:00Z","v":25552186,"vw":2.825687},{"c":2.71,"h":2.74,"l":2.56,"n":43003,"o":2.56,"t":"2025-04-03T04:00:00Z","v":18386808,"vw":2.654571},{"c":2.64,"h":2.66,"l":2.41,"n":38840,"o":2.59,"t":"2025-04-04T04:00:00Z","v":15769467,"vw":2.556625},{"c":2.59,"h":2.89,"l":2.32,"n":40363,"o":2.43,"t":"2025-04-07T04:00:00Z","v":18613965,"vw":2.528482},{"c":2.18,"h":2.74,"l":2.17,"n":48430,"o":2.73,"t":"2025-04-08T04:00:00Z","v":23728979,"vw":2.384929},{"c":2.43,"h":2.528,"l":2.18,"n":52077,"o":2.23,"t":"2025-04-09T04:00:00Z","v":29745758,"vw":2.359669},{"c":2.16,"h":2.36,"l":2.06,"n":39164,"o":2.335,"t":"2025-04-10T04:00:00Z","v":21552455,"vw":2.155237},{"c":2.17,"h":2.28,"l":2.06,"n":30875,"o":2.18,"t":"2025-04-11T04:00:00Z","v":15658895,"vw":2.169691},{"c":2.15,"h":2.31,"l":2.1,"n":35843,"o":2.25,"t":"2025-04-14T04:00:00Z","v":19185358,"vw":2.170496},{"c":2.27,"h":2.31,"l":2.11,"n":33715,"o":2.11,"t":"2025-04-15T04:00:00Z","v":13285647,"vw":2.239426},{"c":2.16,"h":2.31,"l":2.08,"n":21064,"o":2.19,"t":"2025-04-16T04:00:00Z","v":10617943,"vw":2.184584},{"c":2.47,"h":2.48,"l":2.15,"n":39287,"o":2.18,"t":"2025-04-17T04:00:00Z","v":20909006,"vw":2.337277},{"c":2.45,"h":2.48,"l":2.2586,"n":32124,"o":2.37,"t":"2025-04-21T04:00:00Z","v":14482452,"vw":2.389087},{"c":2.51,"h":2.62,"l":2.4005,"n":28442,"o":2.45,"t":"2025-04-22T04:00:00Z","v":14199601,"vw":2.50697},{"c":2.57,"h":2.79,"l":2.53,"n":34743,"o":2.67,"t":"2025-04-23T04:00:00Z","v":15949672,"vw":2.663788},{"c":3.14,"h":3.24,"l":2.625,"n":62354,"o":2.625,"t":"2025-04-24T04:00:00Z","v":29354544,"vw":3.022312},{"c":3.27,"h":3.32,"l":3.065,"n":49056,"o":3.2,"t":"2025-04-25T04:00:00Z","v":23201917,"vw":3.197075},{"c":4.13,"h":4.22,"l":3.62,"n":161276,"o":3.805,"t":"2025-04-28T04:00:00Z","v":67634535,"vw":4.024968},{"c":3.47,"h":4.7,"l":3.42,"n":185226,"o":4.7,"t":"2025-04-29T04:00:00Z","v":66671490,"vw":3.780624},{"c":3.55,"h":3.5799,"l":3.2203,"n":65711,"o":3.39,"t":"2025-04-30T04:00:00Z","v":28730795,"vw":3.409367},{"c":3.6,"h":3.99,"l":3.54,"n":69050,"o":3.66,"t":"2025-05-01T04:00:00Z","v":27433268,"vw":3.747072},{"c":4.46,"h":4.785,"l":3.88,"n":211449,"o":3.885,"t":"2025-05-02T04:00:00Z","v":80013721,"vw":4.465325},{"c":4.08,"h":4.8,"l":4.05,"n":110316,"o":4.64,"t":"2025-05-05T04:00:00Z","v":38778024,"vw":4.373501},{"c":4.02,"h":4.35,"l":3.9,"n":61173,"o":4.02,"t":"2025-05-06T04:00:00Z","v":19551333,"vw":4.073989},{"c":4.11,"h":4.185,"l":3.9,"n":49478,"o":4.09,"t":"2025-05-07T04:00:00Z","v":19262313,"vw":4.045641},{"c":4.43,"h":4.6,"l":4.18,"n":95694,"o":4.28,"t":"2025-05-08T04:00:00Z","v":34038035,"vw":4.419745},{"c":3.28,"h":3.5,"l":3.13,"n":117557,"o":3.28,"t":"2025-05-09T04:00:00Z","v":50709118,"vw":3.285611},{"c":3.34,"h":3.62,"l":3.27,"n":69751,"o":3.44,"t":"2025-05-12T04:00:00Z","v":29485194,"vw":3.42001},{"c":3.87,"h":4.26,"l":3.432,"n":154405,"o":3.44,"t":"2025-05-13T04:00:00Z","v":60210345,"vw":3.843621},{"c":3.82,"h":4.0588,"l":3.645,"n":60400,"o":4,"t":"2025-05-14T04:00:00Z","v":24687915,"vw":3.834533},{"c":3.81,"h":3.85,"l":3.68,"n":34696,"o":3.7,"t":"2025-05-15T04:00:00Z","v":13855527,"vw":3.757323},{"c":3.9,"h":3.965,"l":3.7,"n":47533,"o":3.82,"t":"2025-05-16T04:00:00Z","v":16597296,"vw":3.855275},{"c":3.49,"h":3.74,"l":3.43,"n":48700,"o":3.69,"t":"2025-05-19T04:00:00Z","v":18141892,"vw":3.523093},{"c":3.13,"h":3.48,"l":3.11,"n":100772,"o":3.48,"t":"2025-05-20T04:00:00Z","v":49659117,"vw":3.243659},{"c":1.28,"h":1.4,"l":0.82,"n":251748,"o":1.14,"t":"2025-05-21T04:00:00Z","v":255193180,"vw":1.021329},{"c":1.71,"h":1.87,"l":1.015,"n":197106,"o":1.02,"t":"2025-05-22T04:00:00Z","v":125035657,"vw":1.568282},{"c":1.45,"h":1.9,"l":1.4,"n":111815,"o":1.625,"t":"2025-05-23T04:00:00Z","v":68971027,"vw":1.620746},{"c":1.48,"h":1.56,"l":1.33,"n":54149,"o":1.47,"t":"2025-05-27T04:00:00Z","v":36151710,"vw":1.451389},{"c":1.38,"h":1.55,"l":1.37,"n":33781,"o":1.47,"t":"2025-05-28T04:00:00Z","v":19453361,"vw":1.424853},{"c":1.34,"h":1.48,"l":1.33,"n":32459,"o":1.41,"t":"2025-05-29T04:00:00Z","v":15941513,"vw":1.386358},{"c":1.19,"h":1.3,"l":1.19,"n":39758,"o":1.3,"t":"2025-05-30T04:00:00Z","v":24520238,"vw":1.23099},{"c":1.21,"h":1.33,"l":1.18,"n":31892,"o":1.195,"t":"2025-06-02T04:00:00Z","v":17794446,"vw":1.255582},{"c":1.4,"h":1.47,"l":1.18,"n":45342,"o":1.23,"t":"2025-06-03T04:00:00Z","v":26970937,"vw":1.382687},{"c":1.61,"h":1.73,"l":1.39,"n":55081,"o":1.42,"t":"2025-06-04T04:00:00Z","v":33040459,"vw":1.591},{"c":1.49,"h":1.78,"l":1.48,"n":39146,"o":1.675,"t":"2025-06-05T04:00:00Z","v":25345927,"vw":1.611223},{"c":1.39,"h":1.58,"l":1.37,"n":27646,"o":1.51,"t":"2025-06-06T04:00:00Z","v":17076953,"vw":1.476743},{"c":1.45,"h":1.6,"l":1.43,"n":24561,"o":1.49,"t":"2025-06-09T04:00:00Z","v":12541674,"vw":1.488457},{"c":1.51,"h":1.61,"l":1.46,"n":23011,"o":1.47,"t":"2025-06-10T04:00:00Z","v":16224558,"vw":1.517694},{"c":1.43,"h":1.57,"l":1.4,"n":27347,"o":1.535,"t":"2025-06-11T04:00:00Z","v":12894711,"vw":1.462422},{"c":1.35,"h":1.44,"l":1.35,"n":15928,"o":1.41,"t":"2025-06-12T04:00:00Z","v":7094567,"vw":1.390691},{"c":1.29,"h":1.365,"l":1.27,"n":18104,"o":1.31,"t":"2025-06-13T04:00:00Z","v":9525091,"vw":1.313217},{"c":1.29,"h":1.36,"l":1.28,"n":17999,"o":1.315,"t":"2025-06-16T04:00:00Z","v":8488555,"vw":1.316239},{"c":1.25,"h":1.3199,"l":1.23,"n":14120,"o":1.29,"t":"2025-06-17T04:00:00Z","v":8849110,"vw":1.268456},{"c":0.8732,"h":1.53,"l":0.833,"n":83466,"o":1.24,"t":"2025-06-18T04:00:00Z","v":80927240,"vw":1.04097},{"c":0.9001,"h":1.03,"l":0.86,"n":56312,"o":0.8961,"t":"2025-06-20T04:00:00Z","v":50284105,"vw":0.938873},{"c":0.6134,"h":0.74,"l":0.55,"n":71195,"o":0.67,"t":"2025-06-23T04:00:00Z","v":59830739,"vw":0.617947},{"c":0.628,"h":0.7389,"l":0.5999,"n":39323,"o":0.6265,"t":"2025-06-24T04:00:00Z","v":37084179,"vw":0.658023},{"c":0.58,"h":0.6333,"l":0.565,"n":26763,"o":0.6333,"t":"2025-06-25T04:00:00Z","v":17117285,"vw":0.588393},{"c":0.4867,"h":0.5999,"l":0.48,"n":66685,"o":0.57,"t":"2025-06-26T04:00:00Z","v":53908761,"vw":0.517006},{"c":0.4131,"h":0.4825,"l":0.3935,"n":65847,"o":0.4825,"t":"2025-06-27T04:00:00Z","v":80626950,"vw":0.422309},{"c":0.3988,"h":0.4866,"l":0.3876,"n":116568,"o":0.425,"t":"2025-06-30T04:00:00Z","v":128968202,"vw":0.420119},{"c":0.79,"h":1.1,"l":0.67,"n":606793,"o":0.7256,"t":"2025-07-01T04:00:00Z","v":516820179,"vw":0.889925},{"c":0.7731,"h":0.86,"l":0.7006,"n":108281,"o":0.71,"t":"2025-07-02T04:00:00Z","v":81657154,"vw":0.801424},{"c":1.18,"h":1.35,"l":0.8,"n":203892,"o":0.8,"t":"2025-07-03T04:00:00Z","v":209742166,"vw":1.106488},{"c":2.31,"h":2.77,"l":1.43,"n":823159,"o":1.44,"t":"2025-07-07T04:00:00Z","v":461567389,"vw":2.228473},{"c":2.52,"h":3.33,"l":2.38,"n":676794,"o":3.2999,"t":"2025-07-08T04:00:00Z","v":293454433,"vw":2.789908},{"c":2.02,"h":2.44,"l":1.94,"n":247514,"o":2.2097,"t":"2025-07-09T04:00:00Z","v":109770474,"vw":2.116696},{"c":1.59,"h":2.15,"l":1.56,"n":148735,"o":1.92,"t":"2025-07-10T04:00:00Z","v":84596301,"vw":1.763588},{"c":1.33,"h":1.79,"l":1.25,"n":104474,"o":1.64,"t":"2025-07-11T04:00:00Z","v":69769888,"vw":1.473409},{"c":1.43,"h":1.64,"l":1.33,"n":102190,"o":1.34,"t":"2025-07-14T04:00:00Z","v":67585709,"vw":1.49985},{"c":1.55,"h":1.77,"l":1.46,"n":97347,"o":1.54,"t":"2025-07-15T04:00:00Z","v":63449513,"vw":1.59165},{"c":1.51,"h":1.63,"l":1.48,"n":49439,"o":1.58,"t":"2025-07-16T04:00:00Z","v":33393002,"vw":1.545753},{"c":1.39,"h":1.505,"l":1.38,"n":39882,"o":1.505,"t":"2025-07-17T04:00:00Z","v":22240026,"vw":1.421763},{"c":1.53,"h":1.57,"l":1.39,"n":44613,"o":1.4,"t":"2025-07-18T04:00:00Z","v":26484109,"vw":1.500095},{"c":1.45,"h":1.6299,"l":1.45,"n":35821,"o":1.57,"t":"2025-07-21T04:00:00Z","v":20397977,"vw":1.530021},{"c":1.42,"h":1.68,"l":1.41,"n":48600,"o":1.54,"t":"2025-07-22T04:00:00Z","v":29454986,"vw":1.502277},{"c":1.71,"h":2.05,"l":1.43,"n":196527,"o":1.51,"t":"2025-07-23T04:00:00Z","v":131528677,"vw":1.835405},{"c":1.78,"h":2.02,"l":1.65,"n":115138,"o":2.02,"t":"2025-07-24T04:00:00Z","v":64643985,"vw":1.824939},{"c":1.64,"h":1.79,"l":1.6,"n":42828,"o":1.76,"t":"2025-07-25T04:00:00Z","v":21688206,"vw":1.670971},{"c":1.68,"h":1.71,"l":1.62,"n":24429,"o":1.645,"t":"2025-07-28T04:00:00Z","v":12075600,"vw":1.667766},{"c":1.53,"h":1.68,"l":1.53,"n":25098,"o":1.67,"t":"2025-07-29T04:00:00Z","v":12768293,"vw":1.58616},{"c":1.52,"h":1.62,"l":1.5,"n":17602,"o":1.56,"t":"2025-07-30T04:00:00Z","v":8138440,"vw":1.557277},{"c":1.5,"h":1.54,"l":1.48,"n":19706,"o":1.51,"t":"2025-07-31T04:00:00Z","v":7574422,"vw":1.513011},{"c":1.52,"h":1.62,"l":1.42,"n":22658,"o":1.44,"t":"2025-08-01T04:00:00Z","v":11217650,"vw":1.520529},{"c":1.51,"h":1.52,"l":1.4632,"n":14917,"o":1.47,"t":"2025-08-04T04:00:00Z","v":5864112,"vw":1.493268},{"c":1.5,"h":1.62,"l":1.47,"n":22088,"o":1.51,"t":"2025-08-05T04:00:00Z","v":12570514,"vw":1.544513},{"c":1.42,"h":1.52,"l":1.38,"n":19377,"o":1.51,"t":"2025-08-06T04:00:00Z","v":10391362,"vw":1.447172},{"c":1.51,"h":1.6,"l":1.45,"n":21039,"o":1.475,"t":"2025-08-07T04:00:00Z","v":13194326,"vw":1.517221},{"c":1.48,"h":1.52,"l":1.44,"n":15328,"o":1.5,"t":"2025-08-08T04:00:00Z","v":8035074,"vw":1.475954},{"c":1.42,"h":1.4878,"l":1.4,"n":15022,"o":1.48,"t":"2025-08-11T04:00:00Z","v":7793616,"vw":1.424822},{"c":1.4,"h":1.4299,"l":1.38,"n":12610,"o":1.42,"t":"2025-08-12T04:00:00Z","v":6677423,"vw":1.394256},{"c":1.32,"h":1.4099,"l":1.27,"n":21694,"o":1.39,"t":"2025-08-13T04:00:00Z","v":13412948,"vw":1.315798},{"c":1.3,"h":1.3,"l":1.24,"n":13013,"o":1.28,"t":"2025-08-14T04:00:00Z","v":6644151,"vw":1.272118},{"c":1.35,"h":1.42,"l":1.26,"n":16933,"o":1.3,"t":"2025-08-15T04:00:00Z","v":10767631,"vw":1.362033},{"c":1.32,"h":1.3995,"l":1.31,"n":11657,"o":1.39,"t":"2025-08-18T04:00:00Z","v":6148186,"vw":1.339057},{"c":1.41,"h":1.46,"l":1.28,"n":16437,"o":1.32,"t":"2025-08-19T04:00:00Z","v":12635602,"vw":1.364906},{"c":1.41,"h":1.44,"l":1.33,"n":13828,"o":1.38,"t":"2025-08-20T04:00:00Z","v":7161207,"vw":1.393037},{"c":1.37,"h":1.4295,"l":1.35,"n":7135,"o":1.37,"t":"2025-08-21T04:00:00Z","v":3601949,"vw":1.388441},{"c":1.37,"h":1.425,"l":1.34,"n":9917,"o":1.37,"t":"2025-08-22T04:00:00Z","v":6581328,"vw":1.376504},{"c":1.32,"h":1.3889,"l":1.32,"n":8953,"o":1.38,"t":"2025-08-25T04:00:00Z","v":4398384,"vw":1.343721},{"c":1.33,"h":1.3784,"l":1.31,"n":9514,"o":1.34,"t":"2025-08-26T04:00:00Z","v":5571987,"vw":1.338147},{"c":1.29,"h":1.34,"l":1.28,"n":10536,"o":1.31,"t":"2025-08-27T04:00:00Z","v":4904367,"vw":1.295088},{"c":1.19,"h":1.3088,"l":1.17,"n":14343,"o":1.295,"t":"2025-08-28T04:00:00Z","v":7519062,"vw":1.236911},{"c":1.24,"h":1.29,"l":1.2,"n":12021,"o":1.21,"t":"2025-08-29T04:00:00Z","v":5792662,"vw":1.239998},{"c":1.29,"h":1.37,"l":1.16,"n":20244,"o":1.21,"t":"2025-09-02T04:00:00Z","v":10402089,"vw":1.292499},{"c":1.3,"h":1.35,"l":1.295,"n":11698,"o":1.3,"t":"2025-09-03T04:00:00Z","v":5529762,"vw":1.328149},{"c":1.24,"h":1.3,"l":1.23,"n":8630,"o":1.29,"t":"2025-09-04T04:00:00Z","v":4069380,"vw":1.247457},{"c":1.25,"h":1.28,"l":1.21,"n":8843,"o":1.27,"t":"2025-09-05T04:00:00Z","v":4520142,"vw":1.243208},{"c":1.23,"h":1.24,"l":1.21,"n":78539,"o":1.24,"t":"2025-09-08T04:00:00Z","v":30992148,"vw":1.224317},{"c":1.82,"h":1.9794,"l":1.665,"n":266563,"o":1.95,"t":"2025-09-09T04:00:00Z","v":135705406,"vw":1.793131},{"c":1.47,"h":1.76,"l":1.45,"n":68762,"o":1.66,"t":"2025-09-10T04:00:00Z","v":37795320,"vw":1.573761},{"c":1.88,"h":1.88,"l":1.61,"n":94639,"o":1.67,"t":"2025-09-11T04:00:00Z","v":55889222,"vw":1.738127},{"c":2.33,"h":2.35,"l":1.95,"n":166909,"o":2.01,"t":"2025-09-12T04:00:00Z","v":100349859,"vw":2.174184},{"c":2.96,"h":3.175,"l":2.37,"n":209409,"o":2.37,"t":"2025-09-15T04:00:00Z","v":119753243,"vw":2.822728},{"c":2.47,"h":3.52,"l":2.3991,"n":267960,"o":3.17,"t":"2025-09-16T04:00:00Z","v":145739038,"vw":2.958299},{"c":2.72,"h":2.84,"l":2.57,"n":107274,"o":2.6797,"t":"2025-09-17T04:00:00Z","v":65859392,"vw":2.694788},{"c":2.46,"h":2.925,"l":2.46,"n":93932,"o":2.9,"t":"2025-09-18T04:00:00Z","v":61200538,"vw":2.687029},{"c":2.23,"h":2.49,"l":2.08,"n":89053,"o":2.46,"t":"2025-09-19T04:00:00Z","v":54986714,"vw":2.246974},{"c":2.24,"h":2.4,"l":2.1,"n":58633,"o":2.15,"t":"2025-09-22T04:00:00Z","v":33975063,"vw":2.285207},{"c":2.01,"h":2.26,"l":2,"n":54306,"o":2.26,"t":"2025-09-23T04:00:00Z","v":27734135,"vw":2.085112},{"c":2.22,"h":2.29,"l":2.02,"n":47185,"o":2.07,"t":"2025-09-24T04:00:00Z","v":28267899,"vw":2.146004},{"c":1.85,"h":2.1,"l":1.75,"n":75322,"o":2.06,"t":"2025-09-25T04:00:00Z","v":45060521,"vw":1.943373},{"c":1.21,"h":1.66,"l":1.2,"n":177125,"o":1.54,"t":"2025-09-26T04:00:00Z","v":118537848,"vw":1.323825},{"c":22.1,"h":22.1,"l":8.05,"n":155260,"o":18,"t":"2025-09-29T04:00:00Z","v":24361660,"vw":15.867193},{"c":28.6,"h":34.2799,"l":27.11,"n":428613,"o":28.85,"t":"2025-09-30T04:00:00Z","v":47733789,"vw":30.735349},{"c":24.83,"h":28.67,"l":23,"n":95623,"o":28.67,"t":"2025-10-01T04:00:00Z","v":14015831,"vw":25.204862},{"c":24.69,"h":26.2,"l":22.01,"n":56659,"o":25.07,"t":"2025-10-02T04:00:00Z","v":8152832,"vw":24.458008},{"c":24.37,"h":27.69,"l":23.69,"n":41358,"o":25.11,"t":"2025-10-03T04:00:00Z","v":5074577,"vw":25.497857},{"c":26.17,"h":26.946,"l":23.2867,"n":38702,"o":24.62,"t":"2025-10-06T04:00:00Z","v":4436691,"vw":25.259303},{"c":26.69,"h":28.21,"l":24.91,"n":32331,"o":25.87,"t":"2025-10-07T04:00:00Z","v":3605323,"vw":26.348317},{"c":30.36,"h":30.88,"l":26.2501,"n":62703,"o":26.26,"t":"2025-10-08T04:00:00Z","v":7393281,"vw":29.208813},{"c":35.42,"h":36.6,"l":32.8,"n":96210,"o":34.22,"t":"2025-10-09T04:00:00Z","v":9476366,"vw":34.648997},{"c":31.1,"h":36.4,"l":31.02,"n":50394,"o":34.21,"t":"2025-10-10T04:00:00Z","v":5024745,"vw":33.606657},{"c":32.57,"h":34.2,"l":28.8,"n":49337,"o":33.52,"t":"2025-10-13T04:00:00Z","v":4787925,"vw":31.782983},{"c":32.58,"h":34.2025,"l":31.01,"n":37202,"o":32,"t":"2025-10-14T04:00:00Z","v":3839762,"vw":32.749981},{"c":32.43,"h":33.44,"l":30.53,"n":32742,"o":33.31,"t":"2025-10-15T04:00:00Z","v":2940445,"vw":31.945411},{"c":32.44,"h":34.3999,"l":31.5,"n":30785,"o":32.69,"t":"2025-10-16T04:00:00Z","v":3215684,"vw":32.715496},{"c":31,"h":34.9,"l":31,"n":34685,"o":32.305,"t":"2025-10-17T04:00:00Z","v":3185836,"vw":32.782781},{"c":30,"h":31.96,"l":29.6,"n":20253,"o":31.6,"t":"2025-10-20T04:00:00Z","v":2053509,"vw":30.506889},{"c":30.08,"h":31.24,"l":29.26,"n":14178,"o":30.25,"t":"2025-10-21T04:00:00Z","v":1185961,"vw":30.091086},{"c":29.48,"h":30.775,"l":27.7,"n":18859,"o":30.5,"t":"2025-10-22T04:00:00Z","v":1596785,"vw":28.565799},{"c":29.59,"h":30.15,"l":29.0118,"n":9650,"o":29.66,"t":"2025-10-23T04:00:00Z","v":793927,"vw":29.540241},{"c":29.57,"h":30.05,"l":28.701,"n":11665,"o":30,"t":"2025-10-24T04:00:00Z","v":1512649,"vw":29.152606},{"c":30.89,"h":31.9799,"l":29.45,"n":25927,"o":29.61,"t":"2025-10-27T04:00:00Z","v":5555432,"vw":30.722191},{"c":30.76,"h":31.9699,"l":28.53,"n":19509,"o":30.53,"t":"2025-10-28T04:00:00Z","v":2906696,"vw":29.925273},{"c":31.99,"h":31.99,"l":29.5,"n":31375,"o":31,"t":"2025-10-29T04:00:00Z","v":3200789,"vw":30.926663},{"c":26.16,"h":27.9,"l":24.6872,"n":53878,"o":25.94,"t":"2025-10-30T04:00:00Z","v":6085316,"vw":26.193474},{"c":26.32,"h":27.85,"l":25.81,"n":21686,"o":26,"t":"2025-10-31T04:00:00Z","v":2356226,"vw":26.660364},{"c":23.76,"h":26.5,"l":23.62,"n":23139,"o":26.49,"t":"2025-11-03T05:00:00Z","v":1786867,"vw":24.482784},{"c":21.9,"h":23.5,"l":21.16,"n":27753,"o":23.5,"t":"2025-11-04T05:00:00Z","v":2643474,"vw":22.0169},{"c":20.25,"h":21.8,"l":20.1,"n":21067,"o":21.6,"t":"2025-11-05T05:00:00Z","v":1763370,"vw":20.691572},{"c":18.65,"h":20.13,"l":17.55,"n":28731,"o":20.08,"t":"2025-11-06T05:00:00Z","v":3970355,"vw":18.76431},{"c":17.95,"h":18.9499,"l":17,"n":22920,"o":17.61,"t":"2025-11-07T05:00:00Z","v":2895334,"vw":17.598857},{"c":17.88,"h":19.0384,"l":17.32,"n":16435,"o":18.68,"t":"2025-11-10T05:00:00Z","v":1607754,"vw":18.058565},{"c":17.4,"h":18.24,"l":16.75,"n":14271,"o":18.02,"t":"2025-11-11T05:00:00Z","v":1441845,"vw":17.375632},{"c":19.55,"h":19.81,"l":17.33,"n":23714,"o":17.44,"t":"2025-11-12T05:00:00Z","v":2401264,"vw":18.6668},{"c":18.19,"h":19.2198,"l":17.9,"n":18320,"o":19.12,"t":"2025-11-13T05:00:00Z","v":1574986,"vw":18.425326},{"c":17.48,"h":18.5,"l":17.14,"n":9239,"o":17.14,"t":"2025-11-14T05:00:00Z","v":729051,"vw":17.72053},{"c":18.11,"h":18.65,"l":17.29,"n":11451,"o":17.9,"t":"2025-11-17T05:00:00Z","v":1097904,"vw":17.890526},{"c":17.59,"h":18.7,"l":17.54,"n":7982,"o":17.84,"t":"2025-11-18T05:00:00Z","v":603763,"vw":17.954242},{"c":17.51,"h":18.15,"l":16.8,"n":10378,"o":17.62,"t":"2025-11-19T05:00:00Z","v":918599,"vw":17.416672},{"c":17.34,"h":18.95,"l":17.16,"n":13384,"o":18.1,"t":"2025-11-20T05:00:00Z","v":1264958,"vw":17.803181},{"c":17.18,"h":18.1,"l":16.47,"n":16502,"o":17.17,"t":"2025-11-21T05:00:00Z","v":1366277,"vw":17.200495},{"c":18.06,"h":18.15,"l":16.91,"n":10960,"o":17.61,"t":"2025-11-24T05:00:00Z","v":1416511,"vw":17.514892},{"c":19.86,"h":20.2699,"l":17.47,"n":15549,"o":18.12,"t":"2025-11-25T05:00:00Z","v":2843614,"vw":19.427157},{"c":20.5,"h":21.54,"l":19.71,"n":16788,"o":20.13,"t":"2025-11-26T05:00:00Z","v":1493526,"vw":20.576141},{"c":20.28,"h":20.86,"l":19.91,"n":5756,"o":20.4,"t":"2025-11-28T05:00:00Z","v":420327,"vw":20.369275},{"c":22.11,"h":23.12,"l":20.5001,"n":39063,"o":21.8937,"t":"2025-12-01T05:00:00Z","v":3684990,"vw":21.939026},{"c":21.36,"h":22.3,"l":20.5,"n":13214,"o":21.79,"t":"2025-12-02T05:00:00Z","v":1829032,"vw":21.497876},{"c":21.87,"h":21.88,"l":20.71,"n":7041,"o":21.11,"t":"2025-12-03T05:00:00Z","v":1060428,"vw":21.266343},{"c":22.75,"h":23.39,"l":21.45,"n":12095,"o":21.49,"t":"2025-12-04T05:00:00Z","v":1203077,"vw":22.459138},{"c":22.07,"h":22.98,"l":21.8,"n":9511,"o":22.13,"t":"2025-12-05T05:00:00Z","v":822794,"vw":22.30318},{"c":22.91,"h":23,"l":21.6,"n":13948,"o":22.5,"t":"2025-12-08T05:00:00Z","v":974021,"vw":22.44232},{"c":22.76,"h":23.59,"l":22.42,"n":11442,"o":22.7,"t":"2025-12-09T05:00:00Z","v":1173868,"vw":22.958353},{"c":21.13,"h":23,"l":20.78,"n":13294,"o":22.87,"t":"2025-12-10T05:00:00Z","v":1716942,"vw":21.62222},{"c":19.86,"h":20.46,"l":19.35,"n":18302,"o":20.29,"t":"2025-12-11T05:00:00Z","v":2485962,"vw":19.694823},{"c":18.56,"h":19.97,"l":18.51,"n":13452,"o":19.48,"t":"2025-12-12T05:00:00Z","v":1129280,"vw":19.009267},{"c":17.74,"h":18.86,"l":17.5,"n":11658,"o":18.65,"t":"2025-12-15T05:00:00Z","v":1091980,"vw":18.069212},{"c":17.85,"h":18.2,"l":17.36,"n":9798,"o":17.41,"t":"2025-12-16T05:00:00Z","v":708513,"vw":17.729923},{"c":17.15,"h":18.489,"l":17.02,"n":7934,"o":18.34,"t":"2025-12-17T05:00:00Z","v":748519,"vw":17.349809},{"c":17.89,"h":18.26,"l":17.2858,"n":8853,"o":17.5,"t":"2025-12-18T05:00:00Z","v":806320,"vw":17.917202},{"c":18.37,"h":18.95,"l":17.905,"n":10849,"o":18,"t":"2025-12-19T05:00:00Z","v":1621758,"vw":18.353035},{"c":18.38,"h":19.15,"l":18.15,"n":8490,"o":18.68,"t":"2025-12-22T05:00:00Z","v":802559,"vw":18.608299},{"c":18.34,"h":18.51,"l":17.908,"n":6991,"o":18.07,"t":"2025-12-23T05:00:00Z","v":538070,"vw":18.203848},{"c":18.43,"h":18.63,"l":17.88,"n":2920,"o":17.91,"t":"2025-12-24T05:00:00Z","v":177454,"vw":18.258291},{"c":17.95,"h":18.39,"l":17.81,"n":7160,"o":18.3,"t":"2025-12-26T05:00:00Z","v":564040,"vw":18.064061},{"c":17.31,"h":17.815,"l":17.19,"n":7158,"o":17.34,"t":"2025-12-29T05:00:00Z","v":569781,"vw":17.443622},{"c":17.12,"h":17.66,"l":17.02,"n":6358,"o":17.34,"t":"2025-12-30T05:00:00Z","v":636205,"vw":17.300112},{"c":17.41,"h":17.58,"l":16.75,"n":7716,"o":17.1,"t":"2025-12-31T05:00:00Z","v":731567,"vw":17.179708},{"c":18.93,"h":19.2,"l":17.6116,"n":10662,"o":17.95,"t":"2026-01-02T05:00:00Z","v":833904,"vw":18.6625},{"c":17.98,"h":19.45,"l":17.98,"n":11932,"o":18.96,"t":"2026-01-05T05:00:00Z","v":708642,"vw":18.611796},{"c":19.7,"h":19.9799,"l":18.18,"n":12893,"o":18.2,"t":"2026-01-06T05:00:00Z","v":1549989,"vw":19.420684},{"c":19.68,"h":19.935,"l":18.85,"n":8013,"o":19.78,"t":"2026-01-07T05:00:00Z","v":672971,"vw":19.494154},{"c":18.88,"h":19.8078,"l":18.58,"n":9642,"o":19.68,"t":"2026-01-08T05:00:00Z","v":593221,"vw":18.842806},{"c":18.6,"h":19.32,"l":18.51,"n":8508,"o":19.2,"t":"2026-01-09T05:00:00Z","v":638437,"vw":18.776964},{"c":18.42,"h":18.9,"l":18.07,"n":8181,"o":18.38,"t":"2026-01-12T05:00:00Z","v":758571,"vw":18.37708},{"c":19.51,"h":20.2,"l":18.82,"n":14901,"o":18.82,"t":"2026-01-13T05:00:00Z","v":1450889,"vw":19.429923},{"c":19.49,"h":20.6,"l":19.19,"n":13763,"o":19.41,"t":"2026-01-14T05:00:00Z","v":1366917,"vw":19.62969},{"c":19.92,"h":20.88,"l":19.465,"n":15655,"o":19.97,"t":"2026-01-15T05:00:00Z","v":1549339,"vw":20.241724},{"c":20.35,"h":21.0099,"l":19.73,"n":18991,"o":20.25,"t":"2026-01-16T05:00:00Z","v":2128276,"vw":20.434235},{"c":20.5,"h":22,"l":19.5412,"n":18229,"o":19.74,"t":"2026-01-20T05:00:00Z","v":2306330,"vw":20.740756},{"c":19.48,"h":20.69,"l":18.49,"n":19373,"o":20.42,"t":"2026-01-21T05:00:00Z","v":1971147,"vw":19.420029},{"c":19.18,"h":20.81,"l":18.91,"n":16271,"o":19.28,"t":"2026-01-22T05:00:00Z","v":1568499,"vw":19.698537},{"c":17.96,"h":19.42,"l":17.66,"n":12561,"o":19.42,"t":"2026-01-23T05:00:00Z","v":1217645,"vw":18.189069},{"c":17.4,"h":17.95,"l":16.9267,"n":15245,"o":17.95,"t":"2026-01-26T05:00:00Z","v":1232089,"vw":17.288094},{"c":18,"h":18.36,"l":17.2,"n":12281,"o":17.65,"t":"2026-01-27T05:00:00Z","v":1233549,"vw":17.826044},{"c":17.46,"h":18.69,"l":17.4,"n":11790,"o":18.54,"t":"2026-01-28T05:00:00Z","v":887484,"vw":17.900426},{"c":17.33,"h":17.9099,"l":16.94,"n":12335,"o":17.5,"t":"2026-01-29T05:00:00Z","v":912432,"vw":17.210176},{"c":15.66,"h":17.76,"l":15.53,"n":21543,"o":17.06,"t":"2026-01-30T05:00:00Z","v":3054015,"vw":16.289897},{"c":16.62,"h":16.99,"l":15.45,"n":20895,"o":15.51,"t":"2026-02-02T05:00:00Z","v":1954476,"vw":16.437975},{"c":17,"h":17.315,"l":16.05,"n":17807,"o":16.9,"t":"2026-02-03T05:00:00Z","v":1514195,"vw":16.648414},{"c":17.2,"h":17.78,"l":15.67,"n":33742,"o":16.72,"t":"2026-02-04T05:00:00Z","v":3170514,"vw":16.910082},{"c":15.53,"h":15.92,"l":13.485,"n":53272,"o":13.6,"t":"2026-02-05T05:00:00Z","v":5706322,"vw":14.821409},{"c":15.74,"h":16.43,"l":14.2433,"n":28790,"o":14.97,"t":"2026-02-06T05:00:00Z","v":2387166,"vw":15.508958},{"c":14.89,"h":16.165,"l":14.85,"n":23745,"o":15.75,"t":"2026-02-09T05:00:00Z","v":2094972,"vw":15.341745},{"c":15.8,"h":16.3,"l":14.77,"n":28778,"o":15.05,"t":"2026-02-10T05:00:00Z","v":2847437,"vw":15.678061},{"c":18.03,"h":18.25,"l":15.89,"n":30658,"o":16.29,"t":"2026-02-11T05:00:00Z","v":2403115,"vw":17.3666},{"c":16,"h":17.8,"l":15.85,"n":27781,"o":17.7,"t":"2026-02-12T05:00:00Z","v":2281659,"vw":16.496671},{"c":17.74,"h":18.78,"l":16.01,"n":28877,"o":16.01,"t":"2026-02-13T05:00:00Z","v":2009625,"vw":17.756927},{"c":19.12,"h":20.0961,"l":17.09,"n":30226,"o":17.27,"t":"2026-02-17T05:00:00Z","v":2412893,"vw":19.050398},{"c":19.59,"h":20.49,"l":18.7,"n":19568,"o":19.31,"t":"2026-02-18T05:00:00Z","v":1387924,"vw":19.757113},{"c":19.06,"h":19.43,"l":18.7,"n":12420,"o":19.43,"t":"2026-02-19T05:00:00Z","v":649403,"vw":19.038756},{"c":18.66,"h":19.49,"l":18.34,"n":11716,"o":18.79,"t":"2026-02-20T05:00:00Z","v":932401,"vw":18.771808},{"c":18.47,"h":19.5799,"l":18.02,"n":15378,"o":18.5,"t":"2026-02-23T05:00:00Z","v":1113420,"vw":18.636553},{"c":20.15,"h":20.4,"l":18.22,"n":24859,"o":18.42,"t":"2026-02-24T05:00:00Z","v":2039803,"vw":19.487258},{"c":20.47,"h":20.8,"l":19.65,"n":21027,"o":20.68,"t":"2026-02-25T05:00:00Z","v":2193283,"vw":20.126706},{"c":20.21,"h":20.74,"l":18.8,"n":17145,"o":20.2,"t":"2026-02-26T05:00:00Z","v":1394317,"vw":20.005798},{"c":19.72,"h":19.895,"l":18.63,"n":15879,"o":19.79,"t":"2026-02-27T05:00:00Z","v":1332286,"vw":19.399656},{"c":21.21,"h":22.19,"l":18.71,"n":27904,"o":18.77,"t":"2026-03-02T05:00:00Z","v":2184412,"vw":21.093847},{"c":20.85,"h":21.08,"l":19.37,"n":20016,"o":20.15,"t":"2026-03-03T05:00:00Z","v":1771604,"vw":20.371072},{"c":20.59,"h":21.81,"l":20.21,"n":17383,"o":21.17,"t":"2026-03-04T05:00:00Z","v":1540703,"vw":20.794223},{"c":18.94,"h":20.425,"l":18.86,"n":19260,"o":20.3,"t":"2026-03-05T05:00:00Z","v":1435559,"vw":19.443867},{"c":16.57,"h":18.5,"l":16.38,"n":31658,"o":18.5,"t":"2026-03-06T05:00:00Z","v":3276717,"vw":16.948583},{"c":17.76,"h":17.87,"l":15.832,"n":20207,"o":16.28,"t":"2026-03-09T04:00:00Z","v":1494654,"vw":16.942313},{"c":16.58,"h":17.88,"l":16.5,"n":21025,"o":17.08,"t":"2026-03-10T04:00:00Z","v":1950324,"vw":17.216936},{"c":18.2,"h":18.3499,"l":16.57,"n":21271,"o":16.61,"t":"2026-03-11T04:00:00Z","v":1599789,"vw":17.729058},{"c":16.97,"h":18.19,"l":16.91,"n":14494,"o":18,"t":"2026-03-12T04:00:00Z","v":953417,"vw":17.564933},{"c":16.7,"h":18.2,"l":16.7,"n":15930,"o":17.2,"t":"2026-03-13T04:00:00Z","v":1201575,"vw":17.313554},{"c":18.34,"h":18.95,"l":17.3,"n":22009,"o":17.3,"t":"2026-03-16T04:00:00Z","v":1789319,"vw":18.244962},{"c":17.89,"h":18.4,"l":17.45,"n":16549,"o":18.22,"t":"2026-03-17T04:00:00Z","v":1118152,"vw":17.882802},{"c":16.78,"h":17.85,"l":16.78,"n":11379,"o":17.74,"t":"2026-03-18T04:00:00Z","v":1172247,"vw":16.982646},{"c":17.06,"h":17.32,"l":15.64,"n":16118,"o":16.12,"t":"2026-03-19T04:00:00Z","v":1539647,"vw":16.777224},{"c":16.32,"h":17.06,"l":16.04,"n":14668,"o":16.96,"t":"2026-03-20T04:00:00Z","v":3273819,"vw":16.349699},{"c":16.6,"h":17.07,"l":15.93,"n":12905,"o":16.39,"t":"2026-03-23T04:00:00Z","v":1370560,"vw":16.582864},{"c":16.67,"h":16.94,"l":16.05,"n":11546,"o":16.2,"t":"2026-03-24T04:00:00Z","v":1013385,"vw":16.567816},{"c":18.5,"h":18.5,"l":16.7,"n":14295,"o":16.7,"t":"2026-03-25T04:00:00Z","v":1197053,"vw":17.912953},{"c":16.82,"h":18.37,"l":16.82,"n":12397,"o":18.11,"t":"2026-03-26T04:00:00Z","v":788481,"vw":17.361237},{"c":15.44,"h":16.6,"l":15.35,"n":16463,"o":16.5,"t":"2026-03-27T04:00:00Z","v":1320597,"vw":15.734515},{"c":14.8,"h":15.7,"l":14.58,"n":16460,"o":15.58,"t":"2026-03-30T04:00:00Z","v":1120698,"vw":14.975219},{"c":16.32,"h":16.55,"l":14.61,"n":17988,"o":15.12,"t":"2026-03-31T04:00:00Z","v":1352843,"vw":15.854752},{"c":16.45,"h":16.77,"l":16.09,"n":13585,"o":16.4,"t":"2026-04-01T04:00:00Z","v":854929,"vw":16.366967},{"c":17.47,"h":17.6,"l":15.51,"n":15168,"o":15.58,"t":"2026-04-02T04:00:00Z","v":903737,"vw":17.175114},{"c":18.05,"h":18.71,"l":17.5,"n":14927,"o":17.5,"t":"2026-04-06T04:00:00Z","v":912931,"vw":18.207515},{"c":18.93,"h":18.93,"l":17.8501,"n":10744,"o":17.92,"t":"2026-04-07T04:00:00Z","v":763798,"vw":18.431323},{"c":20.56,"h":20.79,"l":19.51,"n":21079,"o":19.9,"t":"2026-04-08T04:00:00Z","v":2455116,"vw":20.277161},{"c":24.43,"h":25.09,"l":20.53,"n":45704,"o":20.96,"t":"2026-04-09T04:00:00Z","v":4500564,"vw":23.634395},{"c":23.22,"h":25.8999,"l":22.2,"n":34174,"o":24.94,"t":"2026-04-10T04:00:00Z","v":3251414,"vw":23.603239},{"c":24.15,"h":24.93,"l":23.1,"n":27518,"o":23.48,"t":"2026-04-13T04:00:00Z","v":2140707,"vw":23.921034},{"c":23,"h":25.05,"l":22.73,"n":23014,"o":24.8,"t":"2026-04-14T04:00:00Z","v":1926717,"vw":23.620079},{"c":23.9,"h":24.63,"l":21.5,"n":27159,"o":22.61,"t":"2026-04-15T04:00:00Z","v":2596184,"vw":23.354026},{"c":26.54,"h":28.08,"l":24,"n":43838,"o":24.27,"t":"2026-04-16T04:00:00Z","v":3728484,"vw":26.498421},{"c":25.56,"h":27.06,"l":24.77,"n":26036,"o":26.5,"t":"2026-04-17T04:00:00Z","v":2008982,"vw":25.814496},{"c":26.33,"h":28.69,"l":24.91,"n":40194,"o":25.62,"t":"2026-04-20T04:00:00Z","v":3479116,"vw":26.371931},{"c":24.7,"h":30.2475,"l":24.65,"n":74902,"o":26.83,"t":"2026-04-21T04:00:00Z","v":10032276,"vw":27.429075},{"c":27.75,"h":29.45,"l":25.8308,"n":66585,"o":26.49,"t":"2026-04-22T04:00:00Z","v":9070713,"vw":26.98339},{"c":27.55,"h":29.77,"l":26.6,"n":51782,"o":27.85,"t":"2026-04-23T04:00:00Z","v":4850944,"vw":28.344911},{"c":31.23,"h":32.77,"l":29.1,"n":78679,"o":29.1,"t":"2026-04-24T04:00:00Z","v":8409515,"vw":31.007749},{"c":29.67,"h":32.4,"l":28.4,"n":55305,"o":32.17,"t":"2026-04-27T04:00:00Z","v":4884660,"vw":29.803861},{"c":25.85,"h":28.96,"l":25.08,"n":49079,"o":27.9,"t":"2026-04-28T04:00:00Z","v":5147564,"vw":26.272481},{"c":25.63,"h":27.5,"l":25.17,"n":27036,"o":26.4,"t":"2026-04-29T04:00:00Z","v":2267552,"vw":26.148886},{"c":29.53,"h":29.665,"l":26.38,"n":50493,"o":26.4,"t":"2026-04-30T04:00:00Z","v":6266390,"vw":28.740967},{"c":36.76,"h":37.55,"l":28.959,"n":78316,"o":29.4,"t":"2026-05-01T04:00:00Z","v":8392523,"vw":34.90502},{"c":35.94,"h":37.68,"l":34.8,"n":46450,"o":36.29,"t":"2026-05-04T04:00:00Z","v":4347722,"vw":36.272298},{"c":36.63,"h":40.25,"l":36.435,"n":111315,"o":38.69,"t":"2026-05-05T04:00:00Z","v":10738146,"vw":38.63862},{"c":43.08,"h":43.38,"l":32,"n":128633,"o":32.5,"t":"2026-05-06T04:00:00Z","v":14848818,"vw":40.13457},{"c":45.16,"h":49,"l":43.0115,"n":119280,"o":43.09,"t":"2026-05-07T04:00:00Z","v":10871532,"vw":46.006547},{"c":46.6,"h":50.9881,"l":45.62,"n":70264,"o":47.8,"t":"2026-05-08T04:00:00Z","v":6562125,"vw":47.859855},{"c":50.31,"h":53.98,"l":48.26,"n":91556,"o":49,"t":"2026-05-11T04:00:00Z","v":9140374,"vw":51.158462},{"c":53.72,"h":53.98,"l":45.2,"n":107446,"o":49.24,"t":"2026-05-12T04:00:00Z","v":12281718,"vw":49.987255},{"c":62.6,"h":73.74,"l":58.6,"n":296198,"o":66.63,"t":"2026-05-13T04:00:00Z","v":33738151,"vw":64.973001},{"c":69.96,"h":72.3499,"l":60.15,"n":176235,"o":63.355,"t":"2026-05-14T04:00:00Z","v":18059162,"vw":68.324026},{"c":62.13,"h":66,"l":59.51,"n":123598,"o":62.8,"t":"2026-05-15T04:00:00Z","v":10023124,"vw":62.615601},{"c":59.35,"h":69.5,"l":55.1,"n":106423,"o":63.54,"t":"2026-05-18T04:00:00Z","v":10118092,"vw":60.33614},{"c":58.83,"h":62.01,"l":55.67,"n":71289,"o":55.69,"t":"2026-05-19T04:00:00Z","v":5817034,"vw":59.172214},{"c":58.62,"h":63.47,"l":53.78,"n":81131,"o":62.44,"t":"2026-05-20T04:00:00Z","v":7638122,"vw":57.029909},{"c":69.5,"h":72.17,"l":58.95,"n":116989,"o":59.52,"t":"2026-05-21T04:00:00Z","v":9321404,"vw":67.572123},{"c":69.89,"h":80.82,"l":68.27,"n":121345,"o":71.5,"t":"2026-05-22T04:00:00Z","v":10944558,"vw":73.810437},{"c":73.5,"h":80.7,"l":70.8,"n":154697,"o":77.78,"t":"2026-05-26T04:00:00Z","v":11500483,"vw":74.354669},{"c":63.26,"h":74.0328,"l":56.5,"n":173953,"o":73.39,"t":"2026-05-27T04:00:00Z","v":16540469,"vw":61.666807},{"c":65.05,"h":69.27,"l":58.5,"n":87141,"o":62.45,"t":"2026-05-28T04:00:00Z","v":6883772,"vw":65.088817},{"c":59.28,"h":66.5,"l":58.14,"n":89211,"o":65.69,"t":"2026-05-29T04:00:00Z","v":7565697,"vw":60.205565},{"c":52.95,"h":59.065,"l":49.66,"n":128016,"o":54.78,"t":"2026-06-01T04:00:00Z","v":11535591,"vw":53.080772},{"c":61.06,"h":62.78,"l":54.99,"n":93311,"o":55.8,"t":"2026-06-02T04:00:00Z","v":8836931,"vw":60.218255},{"c":61.67,"h":67.25,"l":60.34,"n":86407,"o":65.9,"t":"2026-06-03T04:00:00Z","v":8007778,"vw":63.57644},{"c":67.06,"h":70,"l":56.62,"n":89401,"o":57.3,"t":"2026-06-04T04:00:00Z","v":7760302,"vw":64.894639},{"c":55.06,"h":63.503,"l":54.11,"n":88902,"o":63.125,"t":"2026-06-05T04:00:00Z","v":7788946,"vw":58.059279},{"c":55.42,"h":60.8,"l":53.8,"n":67784,"o":60.17,"t":"2026-06-08T04:00:00Z","v":5763489,"vw":56.590205},{"c":48.78,"h":59,"l":45.12,"n":106550,"o":57,"t":"2026-06-09T04:00:00Z","v":10463859,"vw":49.698219},{"c":43.42,"h":48.651,"l":43,"n":79631,"o":46.985,"t":"2026-06-10T04:00:00Z","v":7224666,"vw":44.731149},{"c":45.54,"h":46.48,"l":42.185,"n":63436,"o":43.98,"t":"2026-06-11T04:00:00Z","v":5509514,"vw":44.232378},{"c":43.14,"h":45.85,"l":40.0101,"n":105299,"o":45.85,"t":"2026-06-12T04:00:00Z","v":6891346,"vw":42.721117},{"c":49.09,"h":51.87,"l":46.19,"n":98261,"o":51.25,"t":"2026-06-15T04:00:00Z","v":8281059,"vw":49.021426},{"c":45,"h":51.34,"l":44.67,"n":97780,"o":47.91,"t":"2026-06-16T04:00:00Z","v":5818044,"vw":46.787392},{"c":48.69,"h":52.91,"l":46.29,"n":88642,"o":47.58,"t":"2026-06-17T04:00:00Z","v":8132675,"vw":50.105547},{"c":57.41,"h":57.5,"l":47.8201,"n":80409,"o":51.16,"t":"2026-06-18T04:00:00Z","v":9592671,"vw":54.293833},{"c":52.97,"h":60.25,"l":51.3838,"n":80779,"o":59.8,"t":"2026-06-22T04:00:00Z","v":7104878,"vw":53.97326},{"c":48.91,"h":52.4945,"l":45.06,"n":72630,"o":47.4,"t":"2026-06-23T04:00:00Z","v":5017974,"vw":49.997472},{"c":45.87,"h":48.56,"l":43.61,"n":57848,"o":48.16,"t":"2026-06-24T04:00:00Z","v":4682114,"vw":45.591065},{"c":47.79,"h":49.44,"l":43.28,"n":48395,"o":49.435,"t":"2026-06-25T04:00:00Z","v":4075241,"vw":46.745504},{"c":45.97,"h":48.81,"l":43.9,"n":44992,"o":45.6,"t":"2026-06-26T04:00:00Z","v":7571567,"vw":45.722109},{"c":44.24,"h":49.45,"l":41.29,"n":57987,"o":47.22,"t":"2026-06-29T04:00:00Z","v":5153408,"vw":44.314301},{"c":48.25,"h":51.65,"l":44.99,"n":65933,"o":44.99,"t":"2026-06-30T04:00:00Z","v":6292806,"vw":49.306774},{"c":44.56,"h":48.21,"l":44.4467,"n":43011,"o":46,"t":"2026-07-01T04:00:00Z","v":3713250,"vw":45.963118},{"c":40,"h":46.8627,"l":39.0401,"n":59597,"o":44.7,"t":"2026-07-02T04:00:00Z","v":4978362,"vw":41.275711},{"c":39.47,"h":42.45,"l":39.11,"n":36494,"o":39.575,"t":"2026-07-06T04:00:00Z","v":3654286,"vw":40.786655},{"c":36,"h":37.6,"l":34.01,"n":52886,"o":37.44,"t":"2026-07-07T04:00:00Z","v":5886149,"vw":35.331145},{"c":35.86,"h":36.8399,"l":33.65,"n":41246,"o":35.25,"t":"2026-07-08T04:00:00Z","v":3464770,"vw":35.375107},{"c":37.25,"h":39.31,"l":37,"n":32533,"o":38,"t":"2026-07-09T04:00:00Z","v":3171930,"vw":38.011277},{"c":35.29,"h":37.5,"l":33.95,"n":32251,"o":35.98,"t":"2026-07-10T04:00:00Z","v":2682978,"vw":35.372036},{"c":33.65,"h":36.2939,"l":33.4125,"n":29302,"o":34,"t":"2026-07-13T04:00:00Z","v":2704829,"vw":34.365718},{"c":34.31,"h":35.97,"l":33.6,"n":26243,"o":35.9,"t":"2026-07-14T04:00:00Z","v":2302725,"vw":34.754992},{"c":35.1,"h":37.1,"l":32.8,"n":35961,"o":35.5,"t":"2026-07-15T04:00:00Z","v":3548756,"vw":35.060511},{"c":31.18,"h":34.12,"l":30.1,"n":43319,"o":34.01,"t":"2026-07-16T04:00:00Z","v":3884716,"vw":31.470665},{"c":29.89,"h":30.965,"l":28.32,"n":46661,"o":30,"t":"2026-07-17T04:00:00Z","v":4725513,"vw":29.879782},{"c":29.38,"h":30.53,"l":28.7118,"n":26722,"o":29.88,"t":"2026-07-20T04:00:00Z","v":2428496,"vw":29.497597},{"c":31.73,"h":32.1,"l":30.3,"n":27353,"o":30.71,"t":"2026-07-21T04:00:00Z","v":2771390,"vw":31.359017},{"c":29.27,"h":31.7,"l":29.2,"n":28269,"o":30.46,"t":"2026-07-22T04:00:00Z","v":2258389,"vw":30.098812},{"c":25.96,"h":28.81,"l":25.5401,"n":56757,"o":28.4,"t":"2026-07-23T04:00:00Z","v":6126964,"vw":26.360258},{"c":23.09,"h":25.775,"l":22.65,"n":64448,"o":25.61,"t":"2026-07-24T04:00:00Z","v":6212177,"vw":23.576599},{"c":23.8,"h":24.05,"l":22.26,"n":36930,"o":23.5,"t":"2026-07-27T04:00:00Z","v":3634623,"vw":23.123437},{"c":21.88,"h":22.75,"l":20.48,"n":48481,"o":22.5,"t":"2026-07-28T04:00:00Z","v":5178455,"vw":21.562581},{"c":20.06,"h":21.97,"l":19.98,"n":44498,"o":21.76,"t":"2026-07-29T04:00:00Z","v":4737618,"vw":20.628353},{"c":23.79,"h":24,"l":21.005,"n":51672,"o":21.17,"t":"2026-07-30T04:00:00Z","v":5858693,"vw":22.98728},{"c":23.62,"h":25.4,"l":23.33,"n":38943,"o":25.25,"t":"2026-07-31T04:00:00Z","v":3447816,"vw":23.917633},{"c":24.35,"h":25.97,"l":23.05,"n":48044,"o":23.51,"t":"2026-08-03T04:00:00Z","v":5346010,"vw":24.683067},{"c":27.06,"h":27.39,"l":25.6,"n":59835,"o":26.29,"t":"2026-08-04T04:00:00Z","v":6853974,"vw":26.580192},{"c":25.19,"h":26.6,"l":24.96,"n":43963,"o":26.04,"t":"2026-08-05T04:00:00Z","v":3013722,"vw":25.495017},{"c":27.59,"h":29.06,"l":25,"n":53996,"o":25.4,"t":"2026-08-06T04:00:00Z","v":4719217,"vw":27.974571},{"c":32.87,"h":32.9734,"l":28,"n":69465,"o":28.105,"t":"2026-08-07T04:00:00Z","v":6544693,"vw":31.234964},{"c":29.3,"h":33.05,"l":29.3,"n":46516,"o":33,"t":"2026-08-10T04:00:00Z","v":4552295,"vw":30.544258},{"c":30.14,"h":31.049,"l":29.0401,"n":37645,"o":29.92,"t":"2026-08-11T04:00:00Z","v":3923257,"vw":30.007063},{"c":31.71,"h":33,"l":31.24,"n":36494,"o":32.87,"t":"2026-08-12T04:00:00Z","v":3170543,"vw":31.970626},{"c":31.51,"h":33.51,"l":30.84,"n":44609,"o":31.15,"t":"2026-08-13T04:00:00Z","v":3875925,"vw":32.230958},{"c":31.79,"h":31.84,"l":30.1201,"n":31924,"o":31.25,"t":"2026-08-14T04:00:00Z","v":2346056,"vw":31.123486},{"c":34.96,"h":35.18,"l":32.65,"n":46722,"o":32.65,"t":"2026-08-17T04:00:00Z","v":4288064,"vw":34.189609},{"c":31.46,"h":33.5999,"l":31.21,"n":47925,"o":32.1,"t":"2026-08-18T04:00:00Z","v":4380800,"vw":32.061028},{"c":29.09,"h":32,"l":27.61,"n":82614,"o":31.5,"t":"2026-08-19T04:00:00Z","v":8794196,"vw":28.749801},{"c":26.35,"h":28.6641,"l":24.1401,"n":83275,"o":26.5,"t":"2026-08-20T04:00:00Z","v":9751446,"vw":25.555079},{"c":25.76,"h":27.7995,"l":25.438,"n":41849,"o":26.86,"t":"2026-08-21T04:00:00Z","v":3870054,"vw":26.289687},{"c":24.76,"h":25.5,"l":23.37,"n":39536,"o":25,"t":"2026-08-24T04:00:00Z","v":3531571,"vw":24.090843},{"c":25.29,"h":25.7399,"l":24.64,"n":23791,"o":25.69,"t":"2026-08-25T04:00:00Z","v":1993542,"vw":25.127403},{"c":26.93,"h":27.5,"l":25.5,"n":32753,"o":25.5,"t":"2026-08-26T04:00:00Z","v":3105327,"vw":26.713674},{"c":26.95,"h":27.65,"l":26.305,"n":26585,"o":27.4,"t":"2026-08-27T04:00:00Z","v":2001179,"vw":26.882259},{"c":25.85,"h":26.89,"l":25.34,"n":18725,"o":26.66,"t":"2026-08-28T04:00:00Z","v":1493701,"vw":25.935805},{"c":27.4,"h":27.65,"l":25.66,"n":27777,"o":25.88,"t":"2026-08-31T04:00:00Z","v":2606744,"vw":27.016995},{"c":26.31,"h":26.47,"l":25.3605,"n":24596,"o":26.13,"t":"2026-09-01T04:00:00Z","v":5559886,"vw":26.227968},{"c":26.65,"h":27.25,"l":25.56,"n":23971,"o":25.99,"t":"2026-09-02T04:00:00Z","v":2214917,"vw":26.528053},{"c":26.84,"h":27.63,"l":25.31,"n":21455,"o":26.7,"t":"2026-09-03T04:00:00Z","v":1729931,"vw":26.703882},{"c":28.35,"h":28.6957,"l":26.96,"n":25355,"o":27.1,"t":"2026-09-04T04:00:00Z","v":2303355,"vw":27.981501},{"c":28.88,"h":29.7,"l":27.2832,"n":28938,"o":29,"t":"2026-09-08T04:00:00Z","v":2410779,"vw":28.755487},{"c":27.28,"h":29.49,"l":26.92,"n":26075,"o":28.4,"t":"2026-09-09T04:00:00Z","v":2118844,"vw":27.769268},{"c":25.17,"h":26.5987,"l":25,"n":28427,"o":26.05,"t":"2026-09-10T04:00:00Z","v":2665976,"vw":25.569924},{"c":25.92,"h":27.1699,"l":25.6,"n":24259,"o":25.87,"t":"2026-09-11T04:00:00Z","v":1684842,"vw":26.314355},{"c":23.96,"h":25.12,"l":23.63,"n":30948,"o":24,"t":"2026-09-14T04:00:00Z","v":2704988,"vw":24.271982},{"c":24.02,"h":24.4,"l":23.25,"n":27719,"o":23.92,"t":"2026-09-15T04:00:00Z","v":2059360,"vw":23.866838},{"c":23.67,"h":24.77,"l":23.07,"n":23128,"o":24.69,"t":"2026-09-16T04:00:00Z","v":1584732,"vw":23.940651},{"c":23.74,"h":24.98,"l":23.53,"n":24632,"o":24.69,"t":"2026-09-17T04:00:00Z","v":1841870,"vw":23.974689},{"c":25.59,"h":25.72,"l":24.0869,"n":28874,"o":24.3,"t":"2026-09-18T04:00:00Z","v":3713535,"vw":25.357969},{"c":27.71,"h":28.2199,"l":26.23,"n":29016,"o":27,"t":"2026-09-21T04:00:00Z","v":2684367,"vw":27.46661},{"c":27.99,"h":28.53,"l":26.71,"n":33236,"o":27.35,"t":"2026-09-22T04:00:00Z","v":2711758,"vw":27.870028},{"c":27.14,"h":27.92,"l":26.59,"n":26479,"o":27.92,"t":"2026-09-23T04:00:00Z","v":2264392,"vw":27.262346},{"c":26.3,"h":26.7736,"l":25.42,"n":21779,"o":26.4,"t":"2026-09-24T04:00:00Z","v":1747792,"vw":25.994016},{"c":27.57,"h":27.85,"l":26.58,"n":20793,"o":26.65,"t":"2026-09-25T04:00:00Z","v":1532488,"vw":27.431163},{"c":27.58,"h":28.07,"l":26.2601,"n":19622,"o":27.56,"t":"2026-09-28T04:00:00Z","v":1577855,"vw":27.422095},{"c":28.13,"h":29.6,"l":27.38,"n":24326,"o":28.48,"t":"2026-09-29T04:00:00Z","v":2043237,"vw":28.244452},{"c":28.13,"h":29.49,"l":27.37,"n":34169,"o":28.3,"t":"2026-09-30T04:00:00Z","v":4111230,"vw":28.238563},{"c":31.17,"h":31.39,"l":28.03,"n":41497,"o":28.72,"t":"2026-10-01T04:00:00Z","v":3201904,"vw":30.107227},{"c":35.28,"h":36.4896,"l":31.62,"n":76357,"o":32.35,"t":"2026-10-02T04:00:00Z","v":7350550,"vw":34.852626},{"c":33.53,"h":34.6398,"l":32.05,"n":41968,"o":34.04,"t":"2026-10-05T04:00:00Z","v":3306716,"vw":33.447685},{"c":31.83,"h":34.498,"l":31.37,"n":34811,"o":34,"t":"2026-10-06T04:00:00Z","v":2995149,"vw":32.528149},{"c":31.37,"h":32.302,"l":30.46,"n":83729,"o":30.53,"t":"2026-10-07T04:00:00Z","v":7359982,"vw":31.251375},{"c":31.02,"h":35.94,"l":29.52,"n":166185,"o":35.02,"t":"2026-10-08T04:00:00Z","v":22824519,"vw":31.899975},{"c":30.61,"h":31.62,"l":29.945,"n":33931,"o":31.25,"t":"2026-10-09T04:00:00Z","v":3230975,"vw":30.629068},{"c":28.03,"h":29.65,"l":26.702,"n":60369,"o":29.65,"t":"2026-10-12T04:00:00Z","v":5822969,"vw":27.654967},{"c":28.57,"h":29.065,"l":26.86,"n":41702,"o":26.86,"t":"2026-10-13T04:00:00Z","v":3696686,"vw":28.166149},{"c":24.58,"h":27.39,"l":23.91,"n":61070,"o":27.07,"t":"2026-10-14T04:00:00Z","v":5530538,"vw":24.94093},{"c":25.91,"h":26.03,"l":23.1401,"n":60895,"o":24.01,"t":"2026-10-15T04:00:00Z","v":5537310,"vw":24.928437},{"c":23.22,"h":25.61,"l":23.15,"n":46981,"o":25.27,"t":"2026-10-16T04:00:00Z","v":4068450,"vw":23.977228},{"c":24.14,"h":24.61,"l":23.5,"n":37914,"o":24.37,"t":"2026-10-19T04:00:00Z","v":3180305,"vw":24.100196},{"c":23.5,"h":24.57,"l":23,"n":25837,"o":23.3,"t":"2026-10-20T04:00:00Z","v":2165775,"vw":23.763507},{"c":24.175,"h":24.3372,"l":23.01,"n":16766,"o":24,"t":"2026-10-21T04:00:00Z","v":1456923,"vw":23.523206}],"volatilityBars":[{"c":28.35,"h":28.85,"l":28.28,"n":81,"o":28.57,"t":"2026-10-14T08:00:00Z","v":4524,"vw":28.708695},{"c":28.3,"h":28.3,"l":28.3,"n":4,"o":28.3,"t":"2026-10-14T10:15:00Z","v":2011,"vw":28.3},{"c":28.164,"h":28.24,"l":28.05,"n":46,"o":28.0501,"t":"2026-10-14T11:00:00Z","v":7305,"vw":28.188355},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-14T11:15:00Z","v":300,"vw":28.01},{"c":28.0834,"h":28.2,"l":28.0683,"n":7,"o":28.2,"t":"2026-10-14T11:30:00Z","v":833,"vw":28.096439},{"c":28.02,"h":28.1,"l":28.02,"n":85,"o":28.1,"t":"2026-10-14T11:45:00Z","v":4430,"vw":28.081663},{"c":28.54,"h":28.54,"l":28.54,"n":6,"o":28.54,"t":"2026-10-14T12:15:00Z","v":300,"vw":28.54},{"c":27.55,"h":28.09,"l":27.5,"n":129,"o":28.01,"t":"2026-10-14T12:30:00Z","v":13049,"vw":27.673184},{"c":27.5,"h":27.68,"l":27.409,"n":57,"o":27.5,"t":"2026-10-14T12:45:00Z","v":8333,"vw":27.529989},{"c":27.34,"h":27.5,"l":27.31,"n":57,"o":27.4706,"t":"2026-10-14T13:00:00Z","v":5827,"vw":27.400636},{"c":26.96,"h":27.59,"l":26.96,"n":88,"o":27.26,"t":"2026-10-14T13:15:00Z","v":6474,"vw":27.111446},{"c":26.205,"h":27.39,"l":25.89,"n":3350,"o":27.07,"t":"2026-10-14T13:30:00Z","v":363072,"vw":26.421093},{"c":25.71,"h":26.32,"l":25.71,"n":3024,"o":26.2,"t":"2026-10-14T13:45:00Z","v":308905,"vw":25.953087},{"c":25.88,"h":25.99,"l":25.71,"n":2231,"o":25.71,"t":"2026-10-14T14:00:00Z","v":217501,"vw":25.823698},{"c":25.63,"h":26.075,"l":25.6,"n":2372,"o":25.905,"t":"2026-10-14T14:15:00Z","v":222752,"vw":25.77585},{"c":25.805,"h":25.88,"l":25.56,"n":1675,"o":25.64,"t":"2026-10-14T14:30:00Z","v":135492,"vw":25.694882},{"c":25.63,"h":25.84,"l":25.53,"n":1580,"o":25.78,"t":"2026-10-14T14:45:00Z","v":111241,"vw":25.666702},{"c":25.225,"h":25.64,"l":25.22,"n":2642,"o":25.635,"t":"2026-10-14T15:00:00Z","v":245244,"vw":25.35308},{"c":25.215,"h":25.47,"l":25.16,"n":1836,"o":25.225,"t":"2026-10-14T15:15:00Z","v":170106,"vw":25.280926},{"c":24.985,"h":25.24,"l":24.935,"n":1969,"o":25.185,"t":"2026-10-14T15:30:00Z","v":175511,"vw":25.085541},{"c":24.95,"h":25.0599,"l":24.9,"n":1452,"o":24.985,"t":"2026-10-14T15:45:00Z","v":115759,"vw":24.975833},{"c":24.91,"h":25.0199,"l":24.75,"n":1832,"o":24.945,"t":"2026-10-14T16:00:00Z","v":153612,"vw":24.851414},{"c":24.83,"h":25.0279,"l":24.7407,"n":1533,"o":24.9,"t":"2026-10-14T16:15:00Z","v":128270,"vw":24.863624},{"c":25.085,"h":25.11,"l":24.77,"n":1310,"o":24.8,"t":"2026-10-14T16:30:00Z","v":101907,"vw":24.952405},{"c":25.075,"h":25.1557,"l":24.915,"n":1523,"o":25.085,"t":"2026-10-14T16:45:00Z","v":93289,"vw":25.043371},{"c":24.87,"h":25.16,"l":24.84,"n":1341,"o":25.06,"t":"2026-10-14T17:00:00Z","v":97101,"vw":25.006728},{"c":24.59,"h":24.88,"l":24.57,"n":2025,"o":24.86,"t":"2026-10-14T17:15:00Z","v":145724,"vw":24.77578},{"c":24.335,"h":24.61,"l":24.3,"n":2514,"o":24.61,"t":"2026-10-14T17:30:00Z","v":264789,"vw":24.502096},{"c":24.045,"h":24.32,"l":23.94,"n":3129,"o":24.32,"t":"2026-10-14T17:45:00Z","v":305510,"vw":24.128564},{"c":24.105,"h":24.195,"l":23.94,"n":2980,"o":24.04,"t":"2026-10-14T18:00:00Z","v":293210,"vw":24.048796},{"c":24.04,"h":24.23,"l":23.975,"n":1676,"o":24.1,"t":"2026-10-14T18:15:00Z","v":118838,"vw":24.097487},{"c":23.97,"h":24.08,"l":23.91,"n":1556,"o":24.04,"t":"2026-10-14T18:30:00Z","v":125371,"vw":23.991584},{"c":24.12,"h":24.12,"l":23.9101,"n":1866,"o":23.94,"t":"2026-10-14T18:45:00Z","v":139128,"vw":24.015614},{"c":24.06,"h":24.11,"l":23.93,"n":1400,"o":24.09,"t":"2026-10-14T19:00:00Z","v":79802,"vw":24.009044},{"c":24.165,"h":24.26,"l":23.995,"n":2166,"o":24.05,"t":"2026-10-14T19:15:00Z","v":124939,"vw":24.163781},{"c":24.275,"h":24.5,"l":24.14,"n":2329,"o":24.15,"t":"2026-10-14T19:30:00Z","v":169734,"vw":24.341085},{"c":24.59,"h":24.69,"l":24.125,"n":8262,"o":24.275,"t":"2026-10-14T19:45:00Z","v":755745,"vw":24.502048},{"c":24.5138,"h":24.6464,"l":24.36,"n":30,"o":24.61,"t":"2026-10-14T20:00:00Z","v":208091,"vw":24.579398},{"c":24.59,"h":24.59,"l":24.52,"n":7,"o":24.52,"t":"2026-10-14T20:15:00Z","v":489,"vw":24.557528},{"c":24.6,"h":24.6,"l":24.6,"n":27,"o":24.6,"t":"2026-10-14T20:30:00Z","v":2600,"vw":24.6},{"c":24.51,"h":24.6,"l":24.51,"n":37,"o":24.57,"t":"2026-10-14T20:45:00Z","v":5595,"vw":24.584776},{"c":24.55,"h":24.64,"l":24.55,"n":16,"o":24.64,"t":"2026-10-14T21:00:00Z","v":3522,"vw":24.563373},{"c":24.6,"h":24.6,"l":24.53,"n":8,"o":24.53,"t":"2026-10-14T21:15:00Z","v":604,"vw":24.584},{"c":24.65,"h":24.67,"l":24.52,"n":8,"o":24.67,"t":"2026-10-14T21:30:00Z","v":2006,"vw":24.617087},{"c":24.52,"h":24.58,"l":24.47,"n":50,"o":24.52,"t":"2026-10-14T21:45:00Z","v":7256,"vw":24.52093},{"c":24.44,"h":24.55,"l":24.31,"n":24,"o":24.49,"t":"2026-10-14T22:00:00Z","v":6306,"vw":24.467999},{"c":24.31,"h":24.45,"l":24.31,"n":11,"o":24.45,"t":"2026-10-14T22:15:00Z","v":9357,"vw":24.311522},{"c":24,"h":24.31,"l":24,"n":53,"o":24.31,"t":"2026-10-14T22:30:00Z","v":16558,"vw":24.183812},{"c":24.0515,"h":24.48,"l":23.93,"n":15,"o":23.93,"t":"2026-10-14T22:45:00Z","v":2146,"vw":24.22359},{"c":23.85,"h":24.19,"l":23.85,"n":55,"o":24,"t":"2026-10-14T23:00:00Z","v":3346,"vw":23.977676},{"c":23.93,"h":24.26,"l":23.8,"n":90,"o":23.85,"t":"2026-10-14T23:15:00Z","v":34902,"vw":23.98353},{"c":23.83,"h":24.1,"l":23.8,"n":21,"o":24.1,"t":"2026-10-14T23:30:00Z","v":2876,"vw":23.899664},{"c":23.9,"h":24.08,"l":23.81,"n":26,"o":23.9154,"t":"2026-10-14T23:45:00Z","v":1951,"vw":23.948784},{"c":23.51,"h":24.2,"l":23.5,"n":248,"o":23.84,"t":"2026-10-15T08:00:00Z","v":12784,"vw":23.846383},{"c":23.48,"h":23.5,"l":23.48,"n":25,"o":23.5,"t":"2026-10-15T08:15:00Z","v":2017,"vw":23.494379},{"c":23.7,"h":23.7,"l":23.57,"n":12,"o":23.57,"t":"2026-10-15T08:30:00Z","v":546,"vw":23.629633},{"c":23.63,"h":23.63,"l":23.3,"n":5,"o":23.3,"t":"2026-10-15T08:45:00Z","v":528,"vw":23.538333},{"c":23.63,"h":23.65,"l":23.56,"n":63,"o":23.6,"t":"2026-10-15T09:00:00Z","v":4119,"vw":23.62368},{"c":23.64,"h":23.71,"l":23.64,"n":10,"o":23.66,"t":"2026-10-15T09:30:00Z","v":769,"vw":23.689311},{"c":23.6002,"h":23.6002,"l":23.6002,"n":1,"o":23.6002,"t":"2026-10-15T10:15:00Z","v":350,"vw":23.6002},{"c":23.61,"h":23.61,"l":23.61,"n":17,"o":23.61,"t":"2026-10-15T10:30:00Z","v":932,"vw":23.61},{"c":23.37,"h":23.59,"l":23.37,"n":38,"o":23.59,"t":"2026-10-15T10:45:00Z","v":9885,"vw":23.464322},{"c":23.5,"h":23.5,"l":23.31,"n":99,"o":23.47,"t":"2026-10-15T11:00:00Z","v":6229,"vw":23.403326},{"c":23.68,"h":23.68,"l":23.4287,"n":9,"o":23.4287,"t":"2026-10-15T11:15:00Z","v":708,"vw":23.598001},{"c":23.56,"h":23.8,"l":23.5,"n":15,"o":23.7,"t":"2026-10-15T11:30:00Z","v":1601,"vw":23.64903},{"c":24.25,"h":24.5,"l":23.6,"n":124,"o":23.7,"t":"2026-10-15T11:45:00Z","v":19966,"vw":24.026691},{"c":23.97,"h":24.15,"l":23.8,"n":34,"o":23.95,"t":"2026-10-15T12:00:00Z","v":2767,"vw":23.875894},{"c":23.99,"h":23.99,"l":23.8857,"n":76,"o":23.8857,"t":"2026-10-15T12:15:00Z","v":2659,"vw":23.981325},{"c":24.01,"h":24.44,"l":24,"n":124,"o":24.01,"t":"2026-10-15T12:30:00Z","v":15429,"vw":24.064508},{"c":23.93,"h":24.09,"l":23.92,"n":92,"o":24.09,"t":"2026-10-15T12:45:00Z","v":8690,"vw":23.98866},{"c":24.01,"h":24.09,"l":23.91,"n":138,"o":23.93,"t":"2026-10-15T13:00:00Z","v":13748,"vw":24.023851},{"c":24,"h":24.24,"l":23.98,"n":133,"o":24.0692,"t":"2026-10-15T13:15:00Z","v":20277,"vw":24.116013},{"c":23.96,"h":24.25,"l":23.1401,"n":3322,"o":24.01,"t":"2026-10-15T13:30:00Z","v":388741,"vw":23.695857},{"c":23.445,"h":24.34,"l":23.27,"n":3492,"o":23.9899,"t":"2026-10-15T13:45:00Z","v":368252,"vw":23.73026},{"c":23.6825,"h":23.95,"l":23.3,"n":2416,"o":23.415,"t":"2026-10-15T14:00:00Z","v":218760,"vw":23.591773},{"c":24.08,"h":24.275,"l":23.55,"n":3193,"o":23.72,"t":"2026-10-15T14:15:00Z","v":274534,"vw":23.925228},{"c":24.68,"h":24.76,"l":23.875,"n":3352,"o":24.08,"t":"2026-10-15T14:30:00Z","v":277270,"vw":24.339266},{"c":24.935,"h":25,"l":24.565,"n":3238,"o":24.675,"t":"2026-10-15T14:45:00Z","v":287014,"vw":24.731182},{"c":25.235,"h":25.34,"l":24.674,"n":3017,"o":24.94,"t":"2026-10-15T15:00:00Z","v":298308,"vw":25.054205},{"c":25.095,"h":25.395,"l":25.0305,"n":2121,"o":25.2325,"t":"2026-10-15T15:15:00Z","v":266039,"vw":25.208228},{"c":25.135,"h":25.2616,"l":24.94,"n":1668,"o":25.11,"t":"2026-10-15T15:30:00Z","v":120799,"vw":25.123221},{"c":25.315,"h":25.32,"l":24.9438,"n":1043,"o":25.135,"t":"2026-10-15T15:45:00Z","v":89658,"vw":25.101577},{"c":25.225,"h":25.4297,"l":25.14,"n":1629,"o":25.26,"t":"2026-10-15T16:00:00Z","v":121756,"vw":25.310815},{"c":25.13,"h":25.29,"l":25.04,"n":1213,"o":25.22,"t":"2026-10-15T16:15:00Z","v":89675,"vw":25.13644},{"c":25.31,"h":25.495,"l":25.1,"n":1198,"o":25.15,"t":"2026-10-15T16:30:00Z","v":73241,"vw":25.307731},{"c":25.155,"h":25.34,"l":25.14,"n":1073,"o":25.32,"t":"2026-10-15T16:45:00Z","v":59955,"vw":25.215601},{"c":25.15,"h":25.22,"l":24.99,"n":1033,"o":25.145,"t":"2026-10-15T17:00:00Z","v":76759,"vw":25.092143},{"c":25.2556,"h":25.28,"l":25.115,"n":1018,"o":25.16,"t":"2026-10-15T17:15:00Z","v":58715,"vw":25.193761},{"c":25.55,"h":25.6288,"l":25.2368,"n":1392,"o":25.26,"t":"2026-10-15T17:30:00Z","v":96239,"vw":25.481754},{"c":25.48,"h":25.6,"l":25.385,"n":1329,"o":25.57,"t":"2026-10-15T17:45:00Z","v":92964,"vw":25.476289},{"c":25.405,"h":25.575,"l":25.4,"n":1615,"o":25.48,"t":"2026-10-15T18:00:00Z","v":128703,"vw":25.47968},{"c":25.28,"h":25.48,"l":25.05,"n":1802,"o":25.4,"t":"2026-10-15T18:15:00Z","v":183887,"vw":25.327545},{"c":25.235,"h":25.34,"l":25.2,"n":1625,"o":25.26,"t":"2026-10-15T18:30:00Z","v":135162,"vw":25.276451},{"c":25.15,"h":25.33,"l":25.11,"n":2268,"o":25.235,"t":"2026-10-15T18:45:00Z","v":214336,"vw":25.215128},{"c":25.58,"h":25.6,"l":25.11,"n":2000,"o":25.14,"t":"2026-10-15T19:00:00Z","v":162179,"vw":25.359121},{"c":25.56,"h":25.78,"l":25.545,"n":2161,"o":25.585,"t":"2026-10-15T19:15:00Z","v":178649,"vw":25.655517},{"c":25.605,"h":25.845,"l":25.55,"n":2882,"o":25.56,"t":"2026-10-15T19:30:00Z","v":209737,"vw":25.757853},{"c":25.91,"h":26.03,"l":25.58,"n":7462,"o":25.61,"t":"2026-10-15T19:45:00Z","v":636429,"vw":25.871075},{"c":25.749,"h":25.92,"l":25.71,"n":385,"o":25.91,"t":"2026-10-15T20:00:00Z","v":165299,"vw":25.898559},{"c":25.89,"h":25.89,"l":25.89,"n":4,"o":25.89,"t":"2026-10-15T20:15:00Z","v":1069,"vw":25.89},{"c":25.92,"h":26.1,"l":25.89,"n":40,"o":25.89,"t":"2026-10-15T20:30:00Z","v":4715,"vw":25.937199},{"c":25.75,"h":25.92,"l":25.75,"n":39,"o":25.92,"t":"2026-10-15T20:45:00Z","v":61121,"vw":25.842737},{"c":25.5362,"h":25.74,"l":25.5362,"n":29,"o":25.74,"t":"2026-10-15T21:00:00Z","v":19236,"vw":25.735635},{"c":25.9,"h":25.9,"l":25.79,"n":5,"o":25.79,"t":"2026-10-15T21:15:00Z","v":403,"vw":25.8725},{"c":25.79,"h":25.87,"l":25.6724,"n":3,"o":25.6724,"t":"2026-10-15T21:30:00Z","v":2086,"vw":25.806836},{"c":26.09,"h":26.16,"l":25.9,"n":37,"o":25.91,"t":"2026-10-15T21:45:00Z","v":14805,"vw":26.055378},{"c":26.2,"h":26.2,"l":26.03,"n":33,"o":26.16,"t":"2026-10-15T22:00:00Z","v":11863,"vw":26.161279},{"c":26.34,"h":26.34,"l":26.25,"n":22,"o":26.25,"t":"2026-10-15T22:15:00Z","v":2351,"vw":26.263624},{"c":26,"h":26.3297,"l":26,"n":58,"o":26.3297,"t":"2026-10-15T22:45:00Z","v":6682,"vw":26.060838},{"c":26.17,"h":26.17,"l":25.97,"n":17,"o":26,"t":"2026-10-15T23:00:00Z","v":3016,"vw":26.104357},{"c":25.85,"h":25.97,"l":25.85,"n":17,"o":25.93,"t":"2026-10-15T23:15:00Z","v":2875,"vw":25.913843},{"c":25.85,"h":25.8593,"l":25.85,"n":4,"o":25.85,"t":"2026-10-15T23:30:00Z","v":1101,"vw":25.850845},{"c":25.7,"h":25.8,"l":25.7,"n":15,"o":25.8,"t":"2026-10-15T23:45:00Z","v":2609,"vw":25.764601},{"c":26.34,"h":26.35,"l":26,"n":126,"o":26.35,"t":"2026-10-16T08:00:00Z","v":11755,"vw":26.185094},{"c":26.1,"h":26.1,"l":26,"n":17,"o":26.1,"t":"2026-10-16T08:15:00Z","v":762,"vw":26.068259},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-16T08:30:00Z","v":2186,"vw":26.01},{"c":26.3,"h":26.3,"l":26.12,"n":18,"o":26.12,"t":"2026-10-16T08:45:00Z","v":4141,"vw":26.206246},{"c":26,"h":26.17,"l":26,"n":18,"o":26.17,"t":"2026-10-16T09:00:00Z","v":1602,"vw":26.036207},{"c":26.04,"h":26.04,"l":26.01,"n":5,"o":26.02,"t":"2026-10-16T09:15:00Z","v":680,"vw":26.024484},{"c":26.25,"h":26.33,"l":26.21,"n":29,"o":26.21,"t":"2026-10-16T09:30:00Z","v":5201,"vw":26.26564},{"c":26.09,"h":26.18,"l":26.09,"n":11,"o":26.18,"t":"2026-10-16T09:45:00Z","v":1984,"vw":26.132206},{"c":25.9111,"h":26.06,"l":25.9111,"n":30,"o":26.01,"t":"2026-10-16T10:00:00Z","v":2230,"vw":25.992711},{"c":25.88,"h":25.98,"l":25.88,"n":21,"o":25.94,"t":"2026-10-16T10:15:00Z","v":1323,"vw":25.920869},{"c":25.97,"h":25.97,"l":25.96,"n":19,"o":25.96,"t":"2026-10-16T10:30:00Z","v":7554,"vw":25.969329},{"c":25.97,"h":25.97,"l":25.97,"n":4,"o":25.97,"t":"2026-10-16T10:45:00Z","v":200,"vw":25.97},{"c":25.96,"h":26,"l":25.82,"n":18,"o":26,"t":"2026-10-16T11:00:00Z","v":855,"vw":25.910163},{"c":25.53,"h":25.9,"l":25.53,"n":17,"o":25.9,"t":"2026-10-16T11:15:00Z","v":18627,"vw":25.573908},{"c":25.51,"h":25.61,"l":25.5,"n":36,"o":25.57,"t":"2026-10-16T11:30:00Z","v":2590,"vw":25.527565},{"c":25.8718,"h":25.8718,"l":25.5267,"n":2,"o":25.5267,"t":"2026-10-16T11:45:00Z","v":1840,"vw":25.599846},{"c":25.7,"h":25.7,"l":25.69,"n":8,"o":25.69,"t":"2026-10-16T12:00:00Z","v":1346,"vw":25.698475},{"c":25.7,"h":25.74,"l":25.57,"n":25,"o":25.57,"t":"2026-10-16T12:15:00Z","v":2848,"vw":25.625079},{"c":25.7,"h":25.7,"l":25.65,"n":16,"o":25.65,"t":"2026-10-16T12:30:00Z","v":1971,"vw":25.68659},{"c":25.48,"h":25.61,"l":25.48,"n":151,"o":25.61,"t":"2026-10-16T12:45:00Z","v":19777,"vw":25.512572},{"c":25.4,"h":25.5,"l":25.26,"n":136,"o":25.367,"t":"2026-10-16T13:00:00Z","v":15838,"vw":25.366046},{"c":25.31,"h":25.45,"l":25.11,"n":57,"o":25.45,"t":"2026-10-16T13:15:00Z","v":5398,"vw":25.304265},{"c":25.29,"h":25.3,"l":24.47,"n":2297,"o":25.27,"t":"2026-10-16T13:30:00Z","v":293252,"vw":24.859597},{"c":25.18,"h":25.33,"l":24.75,"n":1291,"o":25.2605,"t":"2026-10-16T13:45:00Z","v":125771,"vw":25.041916},{"c":25.0325,"h":25.61,"l":24.76,"n":1379,"o":25.195,"t":"2026-10-16T14:00:00Z","v":113966,"vw":25.180804},{"c":25.02,"h":25.32,"l":24.95,"n":1467,"o":25.01,"t":"2026-10-16T14:15:00Z","v":117378,"vw":25.103762},{"c":25.18,"h":25.29,"l":24.98,"n":1106,"o":25.025,"t":"2026-10-16T14:30:00Z","v":97493,"vw":25.162113},{"c":24.97,"h":25.19,"l":24.858,"n":822,"o":25.15,"t":"2026-10-16T14:45:00Z","v":50990,"vw":25.008692},{"c":24.55,"h":24.97,"l":24.475,"n":1175,"o":24.97,"t":"2026-10-16T15:00:00Z","v":90350,"vw":24.630894},{"c":24.585,"h":24.69,"l":24.41,"n":989,"o":24.5417,"t":"2026-10-16T15:15:00Z","v":68555,"vw":24.573076},{"c":24.5425,"h":24.68,"l":24.52,"n":921,"o":24.585,"t":"2026-10-16T15:30:00Z","v":53966,"vw":24.614605},{"c":24.48,"h":24.595,"l":24.3805,"n":1195,"o":24.53,"t":"2026-10-16T15:45:00Z","v":75698,"vw":24.493248},{"c":24.35,"h":24.5,"l":24.21,"n":1119,"o":24.5,"t":"2026-10-16T16:00:00Z","v":100229,"vw":24.360334},{"c":24.35,"h":24.43,"l":24.225,"n":1205,"o":24.3436,"t":"2026-10-16T16:15:00Z","v":89224,"vw":24.307234},{"c":24.1699,"h":24.365,"l":24.1,"n":1171,"o":24.365,"t":"2026-10-16T16:30:00Z","v":94080,"vw":24.174778},{"c":24.13,"h":24.21,"l":24.01,"n":1338,"o":24.18,"t":"2026-10-16T16:45:00Z","v":102152,"vw":24.131437},{"c":23.88,"h":24.15,"l":23.82,"n":1873,"o":24.13,"t":"2026-10-16T17:00:00Z","v":165923,"vw":23.919423},{"c":23.985,"h":24.03,"l":23.71,"n":1765,"o":23.87,"t":"2026-10-16T17:15:00Z","v":157373,"vw":23.824958},{"c":23.995,"h":24.0699,"l":23.84,"n":1482,"o":24.01,"t":"2026-10-16T17:30:00Z","v":118564,"vw":23.971452},{"c":23.7597,"h":24.01,"l":23.73,"n":1221,"o":23.995,"t":"2026-10-16T17:45:00Z","v":87210,"vw":23.81718},{"c":23.77,"h":23.815,"l":23.625,"n":1650,"o":23.73,"t":"2026-10-16T18:00:00Z","v":121811,"vw":23.726167},{"c":23.84,"h":23.85,"l":23.635,"n":1475,"o":23.78,"t":"2026-10-16T18:15:00Z","v":100254,"vw":23.76549},{"c":23.66,"h":23.83,"l":23.6,"n":1627,"o":23.83,"t":"2026-10-16T18:30:00Z","v":133374,"vw":23.693549},{"c":23.52,"h":23.67,"l":23.43,"n":1746,"o":23.66,"t":"2026-10-16T18:45:00Z","v":126601,"vw":23.523568},{"c":23.5,"h":23.51,"l":23.26,"n":2306,"o":23.51,"t":"2026-10-16T19:00:00Z","v":158864,"vw":23.381354},{"c":23.56,"h":23.6099,"l":23.39,"n":2568,"o":23.51,"t":"2026-10-16T19:15:00Z","v":209545,"vw":23.494521},{"c":23.4,"h":23.6,"l":23.2901,"n":3482,"o":23.56,"t":"2026-10-16T19:30:00Z","v":281331,"vw":23.406026},{"c":23.215,"h":23.44,"l":23.15,"n":6718,"o":23.4,"t":"2026-10-16T19:45:00Z","v":600589,"vw":23.253691},{"c":23.44,"h":23.44,"l":23.22,"n":50,"o":23.22,"t":"2026-10-16T20:00:00Z","v":170902,"vw":23.221093},{"c":23.35,"h":23.35,"l":23.31,"n":38,"o":23.31,"t":"2026-10-16T20:15:00Z","v":1646,"vw":23.317625},{"c":23.32,"h":23.5,"l":23.32,"n":21,"o":23.45,"t":"2026-10-16T20:30:00Z","v":823,"vw":23.427322},{"c":23.3,"h":23.67,"l":23.3,"n":10,"o":23.67,"t":"2026-10-16T20:45:00Z","v":3316,"vw":23.487133},{"c":23.38,"h":23.52,"l":23.38,"n":9,"o":23.4,"t":"2026-10-16T21:00:00Z","v":3610,"vw":23.412875},{"c":23.3,"h":23.31,"l":23.3,"n":20,"o":23.31,"t":"2026-10-16T21:15:00Z","v":2648,"vw":23.304574},{"c":23.22,"h":23.47,"l":23.22,"n":36,"o":23.25,"t":"2026-10-16T21:30:00Z","v":8553,"vw":23.236419},{"c":23.21,"h":23.3,"l":23.21,"n":7,"o":23.25,"t":"2026-10-16T21:45:00Z","v":4896,"vw":23.263125},{"c":23.3472,"h":23.3472,"l":23.3472,"n":1,"o":23.3472,"t":"2026-10-16T22:00:00Z","v":495,"vw":23.3472},{"c":23.25,"h":23.28,"l":23.2015,"n":7,"o":23.27,"t":"2026-10-16T22:15:00Z","v":704,"vw":23.236357},{"c":23.15,"h":23.23,"l":23.15,"n":17,"o":23.21,"t":"2026-10-16T22:30:00Z","v":1566,"vw":23.182667},{"c":23,"h":23.18,"l":23,"n":18,"o":23.18,"t":"2026-10-16T22:45:00Z","v":2438,"vw":23.1149},{"c":22.88,"h":23.155,"l":22.86,"n":113,"o":23.155,"t":"2026-10-16T23:00:00Z","v":10500,"vw":22.970562},{"c":22.81,"h":22.9,"l":22.68,"n":40,"o":22.9,"t":"2026-10-16T23:15:00Z","v":2051,"vw":22.824421},{"c":22.9085,"h":22.9085,"l":22.9085,"n":2,"o":22.9085,"t":"2026-10-16T23:30:00Z","v":162,"vw":22.9085},{"c":23.1482,"h":23.1482,"l":22.97,"n":15,"o":22.97,"t":"2026-10-16T23:45:00Z","v":1918,"vw":23.018235},{"c":24.04,"h":24.41,"l":24.03,"n":192,"o":24.24,"t":"2026-10-19T08:00:00Z","v":14702,"vw":24.276584},{"c":24.04,"h":24.04,"l":24.04,"n":5,"o":24.04,"t":"2026-10-19T08:15:00Z","v":500,"vw":24.04},{"c":24.06,"h":24.06,"l":24.06,"n":4,"o":24.06,"t":"2026-10-19T08:30:00Z","v":488,"vw":24.06},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-10-19T08:45:00Z","v":230,"vw":24.1},{"c":24.025,"h":24.03,"l":24.025,"n":5,"o":24.03,"t":"2026-10-19T09:00:00Z","v":417,"vw":24.02866},{"c":24.05,"h":24.05,"l":24.05,"n":6,"o":24.05,"t":"2026-10-19T09:30:00Z","v":184,"vw":24.05},{"c":24.1,"h":24.1,"l":24.07,"n":16,"o":24.07,"t":"2026-10-19T09:45:00Z","v":989,"vw":24.095828},{"c":24.1,"h":24.29,"l":24.1,"n":22,"o":24.29,"t":"2026-10-19T10:00:00Z","v":3068,"vw":24.142125},{"c":24.1,"h":24.1,"l":24.1,"n":6,"o":24.1,"t":"2026-10-19T10:30:00Z","v":291,"vw":24.1},{"c":24.4,"h":24.4,"l":24.1,"n":39,"o":24.1,"t":"2026-10-19T10:45:00Z","v":6453,"vw":24.335655},{"c":24.3,"h":24.4,"l":24.2042,"n":71,"o":24.4,"t":"2026-10-19T11:00:00Z","v":9406,"vw":24.342579},{"c":24.24,"h":24.2553,"l":24.15,"n":17,"o":24.23,"t":"2026-10-19T11:15:00Z","v":3140,"vw":24.174401},{"c":24.2568,"h":24.2568,"l":24.02,"n":37,"o":24.06,"t":"2026-10-19T11:30:00Z","v":2705,"vw":24.080114},{"c":24.22,"h":24.27,"l":24.22,"n":10,"o":24.27,"t":"2026-10-19T11:45:00Z","v":1049,"vw":24.237028},{"c":24.45,"h":24.4899,"l":24.23,"n":29,"o":24.23,"t":"2026-10-19T12:00:00Z","v":7231,"vw":24.435912},{"c":24.45,"h":24.6,"l":24.2796,"n":26,"o":24.48,"t":"2026-10-19T12:15:00Z","v":4569,"vw":24.471149},{"c":24.65,"h":24.65,"l":24.4,"n":15,"o":24.4,"t":"2026-10-19T12:30:00Z","v":3077,"vw":24.595855},{"c":24.48,"h":24.5,"l":24.2789,"n":19,"o":24.2789,"t":"2026-10-19T12:45:00Z","v":2024,"vw":24.426936},{"c":24.45,"h":24.5518,"l":24.2789,"n":47,"o":24.4967,"t":"2026-10-19T13:00:00Z","v":5710,"vw":24.469249},{"c":24.26,"h":24.46,"l":24.26,"n":47,"o":24.46,"t":"2026-10-19T13:15:00Z","v":3243,"vw":24.365291},{"c":23.93,"h":24.55,"l":23.7525,"n":1414,"o":24.37,"t":"2026-10-19T13:30:00Z","v":132732,"vw":24.095873},{"c":23.8,"h":24.2,"l":23.68,"n":1523,"o":23.87,"t":"2026-10-19T13:45:00Z","v":129991,"vw":23.93073},{"c":24.03,"h":24.03,"l":23.5,"n":1697,"o":23.81,"t":"2026-10-19T14:00:00Z","v":144274,"vw":23.729226},{"c":24.1,"h":24.26,"l":23.9489,"n":1302,"o":23.995,"t":"2026-10-19T14:15:00Z","v":94909,"vw":24.147779},{"c":23.95,"h":24.12,"l":23.74,"n":1305,"o":24.11,"t":"2026-10-19T14:30:00Z","v":102251,"vw":23.956728},{"c":24.04,"h":24.14,"l":23.93,"n":905,"o":23.96,"t":"2026-10-19T14:45:00Z","v":55501,"vw":24.038871},{"c":24.27,"h":24.3798,"l":24.015,"n":1220,"o":24.045,"t":"2026-10-19T15:00:00Z","v":78044,"vw":24.188827},{"c":24.42,"h":24.45,"l":24.215,"n":1332,"o":24.3,"t":"2026-10-19T15:15:00Z","v":93646,"vw":24.339283},{"c":24.42,"h":24.61,"l":24.37,"n":1613,"o":24.42,"t":"2026-10-19T15:30:00Z","v":134383,"vw":24.479759},{"c":24.38,"h":24.49,"l":24.375,"n":1001,"o":24.4175,"t":"2026-10-19T15:45:00Z","v":77670,"vw":24.431314},{"c":24.16,"h":24.385,"l":24.15,"n":1390,"o":24.385,"t":"2026-10-19T16:00:00Z","v":127270,"vw":24.252129},{"c":24.16,"h":24.235,"l":24.11,"n":1200,"o":24.15,"t":"2026-10-19T16:15:00Z","v":78469,"vw":24.168255},{"c":24.25,"h":24.345,"l":24.08,"n":1098,"o":24.15,"t":"2026-10-19T16:30:00Z","v":95280,"vw":24.195921},{"c":24.06,"h":24.27,"l":24.01,"n":1164,"o":24.27,"t":"2026-10-19T16:45:00Z","v":159883,"vw":24.102676},{"c":24.13,"h":24.175,"l":24.025,"n":1327,"o":24.04,"t":"2026-10-19T17:00:00Z","v":98820,"vw":24.088017},{"c":24.125,"h":24.172,"l":24.03,"n":1098,"o":24.12,"t":"2026-10-19T17:15:00Z","v":77898,"vw":24.112112},{"c":24.1,"h":24.18,"l":24.09,"n":1106,"o":24.12,"t":"2026-10-19T17:30:00Z","v":68967,"vw":24.130123},{"c":24.03,"h":24.09,"l":23.955,"n":1505,"o":24.09,"t":"2026-10-19T17:45:00Z","v":104228,"vw":24.010618},{"c":23.995,"h":24.055,"l":23.92,"n":928,"o":24.05,"t":"2026-10-19T18:00:00Z","v":54165,"vw":23.994251},{"c":23.83,"h":24.01,"l":23.8,"n":971,"o":23.99,"t":"2026-10-19T18:15:00Z","v":57106,"vw":23.908574},{"c":23.99,"h":23.995,"l":23.77,"n":1176,"o":23.83,"t":"2026-10-19T18:30:00Z","v":77204,"vw":23.887602},{"c":23.97,"h":24.04,"l":23.88,"n":1407,"o":24,"t":"2026-10-19T18:45:00Z","v":111857,"vw":23.970231},{"c":24.015,"h":24.015,"l":23.86,"n":1440,"o":23.98,"t":"2026-10-19T19:00:00Z","v":125480,"vw":23.931392},{"c":24.075,"h":24.19,"l":23.96,"n":1528,"o":24.015,"t":"2026-10-19T19:15:00Z","v":117461,"vw":24.052316},{"c":24.25,"h":24.315,"l":24.075,"n":1693,"o":24.075,"t":"2026-10-19T19:30:00Z","v":169209,"vw":24.205928},{"c":24.125,"h":24.29,"l":24.045,"n":4652,"o":24.26,"t":"2026-10-19T19:45:00Z","v":396470,"vw":24.140954},{"c":24.19,"h":24.19,"l":24.14,"n":19,"o":24.14,"t":"2026-10-19T20:00:00Z","v":104197,"vw":24.140048},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-19T20:15:00Z","v":29698,"vw":24.14},{"c":23.9312,"h":23.9312,"l":23.9312,"n":1,"o":23.9312,"t":"2026-10-19T21:00:00Z","v":100,"vw":23.9312},{"c":23.96,"h":23.96,"l":23.96,"n":3,"o":23.96,"t":"2026-10-19T21:15:00Z","v":3999,"vw":23.96},{"c":24.1617,"h":24.17,"l":24.14,"n":6,"o":24.1617,"t":"2026-10-19T21:30:00Z","v":1630,"vw":24.157648},{"c":24.16,"h":24.16,"l":24.16,"n":3,"o":24.16,"t":"2026-10-19T22:15:00Z","v":242,"vw":24.16},{"c":24.24,"h":24.24,"l":24.14,"n":2,"o":24.14,"t":"2026-10-19T22:30:00Z","v":450,"vw":24.173333},{"c":24.14,"h":24.16,"l":24.14,"n":6,"o":24.15,"t":"2026-10-19T22:45:00Z","v":1200,"vw":24.15195},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-19T23:00:00Z","v":100,"vw":24.18},{"c":24.14,"h":24.15,"l":24.14,"n":5,"o":24.15,"t":"2026-10-19T23:15:00Z","v":1500,"vw":24.140667},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-19T23:30:00Z","v":107,"vw":24.17},{"c":23.52,"h":23.83,"l":23.52,"n":109,"o":23.52,"t":"2026-10-20T08:00:00Z","v":11722,"vw":23.600932},{"c":23.64,"h":23.64,"l":23.64,"n":9,"o":23.64,"t":"2026-10-20T08:15:00Z","v":380,"vw":23.64},{"c":23.63,"h":23.69,"l":23.54,"n":6,"o":23.69,"t":"2026-10-20T08:30:00Z","v":1201,"vw":23.591818},{"c":23.48,"h":23.48,"l":23.48,"n":6,"o":23.48,"t":"2026-10-20T09:00:00Z","v":309,"vw":23.48},{"c":23.42,"h":23.49,"l":23.39,"n":50,"o":23.4,"t":"2026-10-20T09:30:00Z","v":6528,"vw":23.410747},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-20T10:00:00Z","v":200,"vw":23.5},{"c":23.54,"h":23.8,"l":23.54,"n":34,"o":23.59,"t":"2026-10-20T10:15:00Z","v":2661,"vw":23.651092},{"c":23.56,"h":23.57,"l":23.56,"n":7,"o":23.57,"t":"2026-10-20T10:30:00Z","v":543,"vw":23.566667},{"c":23.49,"h":23.49,"l":23.46,"n":8,"o":23.47,"t":"2026-10-20T10:45:00Z","v":782,"vw":23.467207},{"c":23.2746,"h":23.44,"l":23.2746,"n":52,"o":23.42,"t":"2026-10-20T11:00:00Z","v":6540,"vw":23.374887},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-20T11:15:00Z","v":300,"vw":23.45},{"c":23.33,"h":23.43,"l":23.32,"n":34,"o":23.3775,"t":"2026-10-20T11:30:00Z","v":2620,"vw":23.344024},{"c":23.2,"h":23.3,"l":23.2,"n":36,"o":23.3,"t":"2026-10-20T11:45:00Z","v":1301,"vw":23.244491},{"c":23.17,"h":23.22,"l":23.113,"n":79,"o":23.22,"t":"2026-10-20T12:00:00Z","v":4896,"vw":23.146709},{"c":23.1,"h":23.19,"l":23.1,"n":19,"o":23.19,"t":"2026-10-20T12:15:00Z","v":1006,"vw":23.127945},{"c":23.33,"h":23.33,"l":23.08,"n":105,"o":23.1,"t":"2026-10-20T12:30:00Z","v":12686,"vw":23.195956},{"c":23.14,"h":23.32,"l":23.14,"n":35,"o":23.2273,"t":"2026-10-20T12:45:00Z","v":6747,"vw":23.232756},{"c":23.2,"h":23.32,"l":23.08,"n":43,"o":23.15,"t":"2026-10-20T13:00:00Z","v":4593,"vw":23.207727},{"c":23.41,"h":23.41,"l":23.12,"n":44,"o":23.21,"t":"2026-10-20T13:15:00Z","v":4492,"vw":23.235284},{"c":23.1,"h":23.55,"l":23,"n":1606,"o":23.3,"t":"2026-10-20T13:30:00Z","v":223109,"vw":23.301934},{"c":23.75,"h":23.909,"l":23.0213,"n":1208,"o":23.04,"t":"2026-10-20T13:45:00Z","v":99196,"vw":23.532034},{"c":24.01,"h":24.2299,"l":23.7181,"n":1331,"o":23.7181,"t":"2026-10-20T14:00:00Z","v":103630,"vw":23.989929},{"c":24.3915,"h":24.48,"l":23.9,"n":1188,"o":24.06,"t":"2026-10-20T14:15:00Z","v":128800,"vw":24.199291},{"c":24.235,"h":24.57,"l":24.01,"n":1091,"o":24.42,"t":"2026-10-20T14:30:00Z","v":89819,"vw":24.273349},{"c":24.345,"h":24.39,"l":24.05,"n":659,"o":24.27,"t":"2026-10-20T14:45:00Z","v":41268,"vw":24.242531},{"c":23.985,"h":24.35,"l":23.816,"n":1122,"o":24.33,"t":"2026-10-20T15:00:00Z","v":78019,"vw":24.073189},{"c":24.08,"h":24.21,"l":23.92,"n":737,"o":23.99,"t":"2026-10-20T15:15:00Z","v":55915,"vw":24.100596},{"c":23.97,"h":24.09,"l":23.8,"n":852,"o":24.06,"t":"2026-10-20T15:30:00Z","v":85411,"vw":23.997437},{"c":23.94,"h":24.11,"l":23.81,"n":515,"o":23.93,"t":"2026-10-20T15:45:00Z","v":33542,"vw":23.888422},{"c":23.89,"h":24.0152,"l":23.86,"n":423,"o":23.985,"t":"2026-10-20T16:00:00Z","v":26648,"vw":23.9431},{"c":23.9,"h":23.96,"l":23.71,"n":484,"o":23.87,"t":"2026-10-20T16:15:00Z","v":29566,"vw":23.820851},{"c":23.99,"h":24.11,"l":23.8703,"n":437,"o":23.91,"t":"2026-10-20T16:30:00Z","v":32777,"vw":23.996318},{"c":23.945,"h":24.08,"l":23.91,"n":445,"o":24.02,"t":"2026-10-20T16:45:00Z","v":24054,"vw":23.95839},{"c":23.99,"h":24.07,"l":23.9,"n":777,"o":23.99,"t":"2026-10-20T17:00:00Z","v":54669,"vw":23.988059},{"c":24.01,"h":24.098,"l":23.98,"n":468,"o":23.99,"t":"2026-10-20T17:15:00Z","v":33106,"vw":24.017014},{"c":23.99,"h":24.045,"l":23.915,"n":442,"o":24.015,"t":"2026-10-20T17:30:00Z","v":22569,"vw":23.971409},{"c":23.875,"h":23.99,"l":23.84,"n":577,"o":23.985,"t":"2026-10-20T17:45:00Z","v":32240,"vw":23.8992},{"c":23.74,"h":23.93,"l":23.74,"n":985,"o":23.88,"t":"2026-10-20T18:00:00Z","v":55364,"vw":23.837817},{"c":23.8,"h":23.8,"l":23.65,"n":835,"o":23.74,"t":"2026-10-20T18:15:00Z","v":50014,"vw":23.70816},{"c":23.63,"h":23.8,"l":23.61,"n":736,"o":23.8,"t":"2026-10-20T18:30:00Z","v":52483,"vw":23.675946},{"c":23.72,"h":23.8,"l":23.6168,"n":668,"o":23.62,"t":"2026-10-20T18:45:00Z","v":32479,"vw":23.720756},{"c":23.67,"h":23.77,"l":23.66,"n":859,"o":23.715,"t":"2026-10-20T19:00:00Z","v":47285,"vw":23.719744},{"c":23.68,"h":23.84,"l":23.66,"n":1135,"o":23.66,"t":"2026-10-20T19:15:00Z","v":88368,"vw":23.744671},{"c":23.72,"h":23.775,"l":23.59,"n":1145,"o":23.68,"t":"2026-10-20T19:30:00Z","v":61692,"vw":23.675753},{"c":23.47,"h":23.72,"l":23.46,"n":3802,"o":23.72,"t":"2026-10-20T19:45:00Z","v":322230,"vw":23.611214},{"c":23.7,"h":23.7,"l":23.5,"n":26,"o":23.53,"t":"2026-10-20T20:00:00Z","v":151868,"vw":23.500286},{"c":23.4169,"h":23.5,"l":23.4169,"n":2,"o":23.5,"t":"2026-10-20T20:15:00Z","v":700,"vw":23.440643},{"c":24,"h":24,"l":23.7,"n":7,"o":23.7,"t":"2026-10-20T20:45:00Z","v":923,"vw":23.890372},{"c":24.17,"h":24.2,"l":23.86,"n":49,"o":23.9517,"t":"2026-10-20T21:00:00Z","v":8925,"vw":24.014817},{"c":24.2113,"h":24.2113,"l":24.15,"n":10,"o":24.17,"t":"2026-10-20T21:15:00Z","v":1294,"vw":24.173598},{"c":24.01,"h":24.01,"l":24,"n":9,"o":24,"t":"2026-10-20T21:30:00Z","v":661,"vw":24.0025},{"c":24.45,"h":24.45,"l":24.31,"n":7,"o":24.35,"t":"2026-10-20T22:00:00Z","v":1744,"vw":24.331784},{"c":24.45,"h":24.45,"l":24.16,"n":10,"o":24.35,"t":"2026-10-20T22:15:00Z","v":2102,"vw":24.380735},{"c":24.34,"h":24.34,"l":24.11,"n":5,"o":24.12,"t":"2026-10-20T22:30:00Z","v":931,"vw":24.163197},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-20T22:45:00Z","v":100,"vw":24.4},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-10-20T23:00:00Z","v":500,"vw":24.21},{"c":24.2,"h":24.231,"l":24.2,"n":5,"o":24.231,"t":"2026-10-20T23:15:00Z","v":515,"vw":24.214091},{"c":24.2,"h":24.2,"l":24.12,"n":11,"o":24.12,"t":"2026-10-20T23:30:00Z","v":10433,"vw":24.121626},{"c":24.3,"h":24.44,"l":24.2,"n":7,"o":24.44,"t":"2026-10-20T23:45:00Z","v":3345,"vw":24.355015},{"c":24.5,"h":24.5,"l":24.42,"n":89,"o":24.47,"t":"2026-10-21T08:00:00Z","v":7119,"vw":24.454849},{"c":24.35,"h":24.43,"l":24.35,"n":4,"o":24.43,"t":"2026-10-21T08:15:00Z","v":859,"vw":24.38104},{"c":24.11,"h":24.18,"l":23.8397,"n":8,"o":24.18,"t":"2026-10-21T08:30:00Z","v":545,"vw":24.039306},{"c":24.3,"h":24.3,"l":24.11,"n":14,"o":24.11,"t":"2026-10-21T09:45:00Z","v":2265,"vw":24.275536},{"c":24.06,"h":24.09,"l":24.06,"n":25,"o":24.09,"t":"2026-10-21T10:00:00Z","v":420,"vw":24.075},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-21T10:15:00Z","v":100,"vw":24},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-21T10:30:00Z","v":451,"vw":24},{"c":24.48,"h":24.48,"l":24.18,"n":52,"o":24.18,"t":"2026-10-21T11:00:00Z","v":1914,"vw":24.337122},{"c":24.35,"h":24.6,"l":24.35,"n":22,"o":24.35,"t":"2026-10-21T11:15:00Z","v":1300,"vw":24.39916},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-21T11:30:00Z","v":3000,"vw":24.5},{"c":24.4097,"h":24.42,"l":24.4097,"n":4,"o":24.42,"t":"2026-10-21T11:45:00Z","v":440,"vw":24.412643},{"c":24.4331,"h":24.4331,"l":24.32,"n":7,"o":24.32,"t":"2026-10-21T12:00:00Z","v":865,"vw":24.391582},{"c":24.43,"h":24.43,"l":24.43,"n":5,"o":24.43,"t":"2026-10-21T12:15:00Z","v":429,"vw":24.43},{"c":24.3662,"h":24.5,"l":24.3662,"n":25,"o":24.5,"t":"2026-10-21T12:30:00Z","v":3260,"vw":24.448988},{"c":24.3,"h":24.35,"l":24.3,"n":16,"o":24.34,"t":"2026-10-21T12:45:00Z","v":1221,"vw":24.330762},{"c":24.3,"h":24.3,"l":24.3,"n":7,"o":24.3,"t":"2026-10-21T13:00:00Z","v":2730,"vw":24.3},{"c":24.08,"h":24.39,"l":24.08,"n":140,"o":24.24,"t":"2026-10-21T13:15:00Z","v":31757,"vw":24.17291},{"c":23.285,"h":24.3372,"l":23.13,"n":1550,"o":24,"t":"2026-10-21T13:30:00Z","v":174975,"vw":23.750816},{"c":23.27,"h":23.52,"l":23.115,"n":1231,"o":23.27,"t":"2026-10-21T13:45:00Z","v":101142,"vw":23.313807},{"c":23.125,"h":23.6199,"l":23.1,"n":1137,"o":23.28,"t":"2026-10-21T14:00:00Z","v":111424,"vw":23.318005},{"c":23.18,"h":23.3,"l":23.01,"n":891,"o":23.125,"t":"2026-10-21T14:15:00Z","v":65351,"vw":23.12225},{"c":23.17,"h":23.35,"l":23.03,"n":840,"o":23.18,"t":"2026-10-21T14:30:00Z","v":69097,"vw":23.129538},{"c":23.24,"h":23.31,"l":23.1,"n":1010,"o":23.18,"t":"2026-10-21T14:45:00Z","v":85098,"vw":23.23393},{"c":23.46,"h":23.46,"l":23.18,"n":585,"o":23.24,"t":"2026-10-21T15:00:00Z","v":41504,"vw":23.274996},{"c":23.32,"h":23.49,"l":23.208,"n":829,"o":23.46,"t":"2026-10-21T15:15:00Z","v":58934,"vw":23.344003},{"c":23.515,"h":23.5385,"l":23.275,"n":644,"o":23.34,"t":"2026-10-21T15:30:00Z","v":41024,"vw":23.443089},{"c":23.63,"h":23.66,"l":23.5001,"n":885,"o":23.51,"t":"2026-10-21T15:45:00Z","v":80439,"vw":23.576772},{"c":23.605,"h":23.6999,"l":23.51,"n":1439,"o":23.6,"t":"2026-10-21T16:00:00Z","v":143437,"vw":23.595997},{"c":23.42,"h":23.7499,"l":23.3401,"n":604,"o":23.605,"t":"2026-10-21T16:15:00Z","v":63446,"vw":23.559763},{"c":23.63,"h":23.85,"l":23.345,"n":1234,"o":23.42,"t":"2026-10-21T16:30:00Z","v":94179,"vw":23.580644},{"c":23.75,"h":23.83,"l":23.59,"n":913,"o":23.61,"t":"2026-10-21T16:45:00Z","v":75693,"vw":23.695079},{"c":23.8387,"h":23.915,"l":23.7235,"n":738,"o":23.75,"t":"2026-10-21T17:00:00Z","v":68065,"vw":23.841652},{"c":23.88,"h":23.955,"l":23.805,"n":639,"o":23.83,"t":"2026-10-21T17:15:00Z","v":48350,"vw":23.885739},{"c":24.03,"h":24.08,"l":23.8,"n":726,"o":23.86,"t":"2026-10-21T17:30:00Z","v":54664,"vw":23.940918},{"c":24.175,"h":24.195,"l":24.03,"n":233,"o":24.03,"t":"2026-10-21T17:45:00Z","v":17433,"vw":24.135146}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10162555843584747,"strike":27.36748883128305,"iv":1.225872521193734,"gamma":0.07859839413608866,"theta":-0.0939362288861211,"vega":0.0031867233865200293,"rho":0.00013288671617996093,"breakevenPct":13.626119502456653},{"delta":0.15,"premium":0.17647540983606558,"strike":26.89344262295082,"iv":1.3237081967213116,"gamma":0.09895737704918033,"theta":-0.1385131147540984,"vega":0.004178688524590164,"rho":0.00020423184193824523,"breakevenPct":11.974841914320098},{"delta":0.2,"premium":0.20179758308157103,"strike":25.895015105740182,"iv":1.0452400302114804,"gamma":0.14912900302114804,"theta":-0.13069441087613293,"vega":0.0049889728096676736,"rho":0.00027137437665831175,"breakevenPct":7.949587130596693},{"delta":0.25,"premium":0.2622205438066465,"strike":25.51737160120846,"iv":1.019484743202417,"gamma":0.17405347432024168,"theta":-0.1454225075528701,"vega":0.005668731117824773,"rho":0.00033637149649782877,"breakevenPct":6.637402874933219},{"delta":0.3,"premium":0.33291002277904325,"strike":25.228359908883828,"iv":1.0096618451025057,"gamma":0.19100945330296126,"theta":-0.15647665148063783,"vega":0.006188952164009111,"rho":0.00040038742244013174,"breakevenPct":5.734312023424488},{"delta":0.35,"premium":0.4043981945837512,"strike":24.95035105315948,"iv":0.997256369107322,"gamma":0.20703069207622868,"theta":-0.16555747241725177,"vega":0.006649648946840521,"rho":0.0004642796146641931,"breakevenPct":4.880038253332904},{"delta":0.4,"premium":0.47711634904714145,"strike":24.699598796389168,"iv":0.9712784353059177,"gamma":0.2208220661985958,"theta":-0.167362888665998,"vega":0.006900401203610833,"rho":0.0005278622572385056,"breakevenPct":4.14359936064657},{"delta":0.45,"premium":0.5575,"strike":24.455882352941178,"iv":0.9531147058823529,"gamma":0.23124411764705882,"theta":-0.16929411764705882,"vega":0.0071,"rho":0.0005910161651238023,"breakevenPct":3.4679725044102407},{"delta":0.5,"premium":0.6677941176470588,"strike":24.23961937716263,"iv":0.9654416955017301,"gamma":0.22851920415224913,"theta":-0.17171626297577855,"vega":0.0071,"rho":0.0006524971670656841,"breakevenPct":3.0296318296160805},{"delta":0.55,"premium":0.7780882352941177,"strike":24.02335640138408,"iv":0.9777686851211073,"gamma":0.22579429065743944,"theta":-0.17413840830449828,"vega":0.0071,"rho":0.000713978169007566,"breakevenPct":2.5912911548219197},{"delta":0.6,"premium":0.9156048014773777,"strike":23.794090489381347,"iv":0.987501108033241,"gamma":0.21664589104339796,"theta":-0.17040535549399816,"vega":0.006852908587257618,"rho":0.0007739909915457703,"breakevenPct":2.211769558877866},{"delta":0.65,"premium":1.0564173591874424,"strike":23.563250230840257,"iv":0.9969193905817175,"gamma":0.2067197599261311,"theta":-0.16592705447830103,"vega":0.0065759002770083095,"rho":0.0008338260524521393,"breakevenPct":1.8393695554403262},{"delta":0.7,"premium":1.2401204819277107,"strike":23.301204819277107,"iv":1.0143301204819277,"gamma":0.1902433734939759,"theta":-0.15790120481927714,"vega":0.006142168674698795,"rho":0.0008915017747356686,"breakevenPct":1.5153063131533329},{"delta":0.75,"premium":1.4400109529025191,"strike":23.02738225629792,"iv":1.0347572836801753,"gamma":0.171294852135816,"theta":-0.14853647316538884,"vega":0.005649288061336254,"rho":0.0009483625400182916,"breakevenPct":1.2094858705292166},{"delta":0.8,"premium":1.5175718015665798,"strike":22.882506527415142,"iv":0.9370245430809399,"gamma":0.1529274151436031,"theta":-0.12045900783289815,"vega":0.004730548302872062,"rho":0.0010134351767480813,"breakevenPct":0.9310375552501456},{"delta":0.85,"premium":1.5815404699738904,"strike":22.75195822454308,"iv":0.8261629242819843,"gamma":0.13462454308093996,"theta":-0.09030234986945171,"vega":0.0037644908616187994,"rho":0.001079420243638667,"breakevenPct":0.6556305874538579},{"delta":0.9,"premium":1.645509138381201,"strike":22.621409921671017,"iv":0.7153013054830286,"gamma":0.11632167101827676,"theta":-0.0601456919060052,"vega":0.002798433420365535,"rho":0.0011454053105292526,"breakevenPct":0.3802236196575697}],"put":[{"delta":0.1,"premium":0.10028846153846155,"strike":21.754807692307693,"iv":1.1454596153846153,"gamma":0.08580096153846153,"theta":-0.08893076923076924,"vega":0.0031567307692307693,"rho":-0.0001517667272651604,"breakevenPct":10.425980431151062},{"delta":0.15,"premium":0.15122129436325676,"strike":22.362212943632567,"iv":1.0510208768267224,"gamma":0.12388246346555323,"theta":-0.1084223382045929,"vega":0.004151983298538622,"rho":-0.00022457679042546405,"breakevenPct":8.124129682443387},{"delta":0.2,"premium":0.22350877192982455,"strike":22.70175438596491,"iv":1.0548035087719299,"gamma":0.14600877192982456,"theta":-0.13036842105263158,"vega":0.0049245614035087724,"rho":-0.00029774354376406345,"breakevenPct":7.0186324135053235},{"delta":0.25,"premium":0.30300438596491225,"strike":22.975877192982455,"iv":1.0866017543859647,"gamma":0.1630043859649123,"theta":-0.15355921052631577,"vega":0.005637280701754386,"rho":-0.0003711091487213199,"breakevenPct":6.213556124022567},{"delta":0.3,"premium":0.3877557755775577,"strike":23.25082508250825,"iv":1.082527392739274,"gamma":0.17804455445544554,"theta":-0.16603432343234323,"vega":0.006151485148514851,"rho":-0.000444257218244988,"breakevenPct":5.426807417039532},{"delta":0.35,"premium":0.4740742574257425,"strike":23.52326732673267,"iv":1.0745040594059407,"gamma":0.19237950495049505,"theta":-0.1767769306930693,"vega":0.006623267326732673,"rho":-0.0005174132697937772,"breakevenPct":4.6569056078306925},{"delta":0.4,"premium":0.5706089108910891,"strike":23.770792079207922,"iv":1.061781287128713,"gamma":0.20173594059405942,"theta":-0.1807868316831683,"vega":0.006870792079207921,"rho":-0.0005908485648675514,"breakevenPct":4.032334360633584},{"delta":0.45,"premium":0.6681994459833795,"strike":24.01708217913204,"iv":1.048793998153278,"gamma":0.21064598337950138,"theta":-0.18427451523545707,"vega":0.0071,"rho":-0.0006643363947035717,"breakevenPct":3.4172379187232247},{"delta":0.5,"premium":0.7790027700831025,"strike":24.24792243767313,"iv":1.032496675900277,"gamma":0.21397008310249307,"theta":-0.18122742382271467,"vega":0.0071,"rho":-0.0007384816189968873,"breakevenPct":2.920704580806504},{"delta":0.55,"premium":0.8898060941828256,"strike":24.47876269621422,"iv":1.016199353647276,"gamma":0.21729418282548477,"theta":-0.1781803324099723,"vega":0.0071,"rho":-0.000812626843290203,"breakevenPct":2.4241712428897824},{"delta":0.6,"premium":1.568324873096447,"strike":25.076142131979694,"iv":1.4481317258883248,"gamma":0.160792385786802,"theta":-0.24576954314720814,"vega":0.006869543147208122,"rho":-0.0009188914986091243,"breakevenPct":2.7598045134095166},{"delta":0.65,"premium":1.501155378486054,"strike":25.169322709163346,"iv":1.2667513944223092,"gamma":0.17455378486055795,"theta":-0.20866573705179256,"vega":0.006633864541832669,"rho":-0.0009829431330220656,"breakevenPct":2.096515695233541},{"delta":0.7,"premium":3.024900756737612,"strike":26.54530417687517,"iv":2.090407115071424,"gamma":0.0927066858475769,"theta":-0.32225172793038603,"vega":0.006259234686485061,"rho":-0.0011382489477587728,"breakevenPct":2.7077417988105235},{"delta":0.75,"premium":3.4853762520379865,"strike":27.152739287655226,"iv":2.0342976484962807,"gamma":0.08558618429704569,"theta":-0.27998816043548314,"vega":0.005814885990378798,"rho":-0.0012390462265539919,"breakevenPct":2.0998426654922935},{"delta":0.8,"premium":5.107167209623779,"strike":28.824697463294346,"iv":2.4799700980142294,"gamma":0.06181791943607577,"theta":-0.3007750655590427,"vega":0.0051233368539566225,"rho":-0.0014009853003170052,"breakevenPct":1.8923257345581619},{"delta":0.85,"premium":7.678093727156533,"strike":31.478093727156534,"iv":2.9972797441813657,"gamma":0.04316157286264192,"theta":-0.3001540544880968,"vega":0.004261773442537401,"rho":-0.0016173280362035242,"breakevenPct":1.5511892450879008},{"delta":0.9,"premium":14.154090505891915,"strike":38.02269863939569,"iv":4.141068713036433,"gamma":0.02332009951829718,"theta":-0.3129944445297003,"vega":0.0032113209405280722,"rho":-0.002057334675047,"breakevenPct":1.2673913815769324}]},"raw":{"call":[{"delta":0.1,"premium":0.10162555843584747,"strike":27.36748883128305,"iv":1.225872521193734,"gamma":0.07859839413608866,"theta":-0.0939362288861211,"vega":0.0031867233865200293,"rho":0.00013288671617996093,"breakevenPct":13.626119502456653},{"delta":0.15,"premium":0.17647540983606558,"strike":26.89344262295082,"iv":1.3237081967213116,"gamma":0.09895737704918033,"theta":-0.1385131147540984,"vega":0.004178688524590164,"rho":0.00020423184193824523,"breakevenPct":11.974841914320098},{"delta":0.2,"premium":0.20179758308157103,"strike":25.895015105740182,"iv":1.0452400302114804,"gamma":0.14912900302114804,"theta":-0.13069441087613293,"vega":0.0049889728096676736,"rho":0.00027137437665831175,"breakevenPct":7.949587130596693},{"delta":0.25,"premium":0.2622205438066465,"strike":25.51737160120846,"iv":1.019484743202417,"gamma":0.17405347432024168,"theta":-0.1454225075528701,"vega":0.005668731117824773,"rho":0.00033637149649782877,"breakevenPct":6.637402874933219},{"delta":0.3,"premium":0.33291002277904325,"strike":25.228359908883828,"iv":1.0096618451025057,"gamma":0.19100945330296126,"theta":-0.15647665148063783,"vega":0.006188952164009111,"rho":0.00040038742244013174,"breakevenPct":5.734312023424488},{"delta":0.35,"premium":0.4043981945837512,"strike":24.95035105315948,"iv":0.997256369107322,"gamma":0.20703069207622868,"theta":-0.16555747241725177,"vega":0.006649648946840521,"rho":0.0004642796146641931,"breakevenPct":4.880038253332904},{"delta":0.4,"premium":0.47711634904714145,"strike":24.699598796389168,"iv":0.9712784353059177,"gamma":0.2208220661985958,"theta":-0.167362888665998,"vega":0.006900401203610833,"rho":0.0005278622572385056,"breakevenPct":4.14359936064657},{"delta":0.45,"premium":0.5575,"strike":24.455882352941178,"iv":0.9531147058823529,"gamma":0.23124411764705882,"theta":-0.16929411764705882,"vega":0.0071,"rho":0.0005910161651238023,"breakevenPct":3.4679725044102407},{"delta":0.5,"premium":0.6677941176470588,"strike":24.23961937716263,"iv":0.9654416955017301,"gamma":0.22851920415224913,"theta":-0.17171626297577855,"vega":0.0071,"rho":0.0006524971670656841,"breakevenPct":3.0296318296160805},{"delta":0.55,"premium":0.7780882352941177,"strike":24.02335640138408,"iv":0.9777686851211073,"gamma":0.22579429065743944,"theta":-0.17413840830449828,"vega":0.0071,"rho":0.000713978169007566,"breakevenPct":2.5912911548219197},{"delta":0.6,"premium":0.9156048014773777,"strike":23.794090489381347,"iv":0.987501108033241,"gamma":0.21664589104339796,"theta":-0.17040535549399816,"vega":0.006852908587257618,"rho":0.0007739909915457703,"breakevenPct":2.211769558877866},{"delta":0.65,"premium":1.0564173591874424,"strike":23.563250230840257,"iv":0.9969193905817175,"gamma":0.2067197599261311,"theta":-0.16592705447830103,"vega":0.0065759002770083095,"rho":0.0008338260524521393,"breakevenPct":1.8393695554403262},{"delta":0.7,"premium":1.2401204819277107,"strike":23.301204819277107,"iv":1.0143301204819277,"gamma":0.1902433734939759,"theta":-0.15790120481927714,"vega":0.006142168674698795,"rho":0.0008915017747356686,"breakevenPct":1.5153063131533329},{"delta":0.75,"premium":1.4400109529025191,"strike":23.02738225629792,"iv":1.0347572836801753,"gamma":0.171294852135816,"theta":-0.14853647316538884,"vega":0.005649288061336254,"rho":0.0009483625400182916,"breakevenPct":1.2094858705292166},{"delta":0.8,"premium":1.5175718015665798,"strike":22.882506527415142,"iv":0.9370245430809399,"gamma":0.1529274151436031,"theta":-0.12045900783289815,"vega":0.004730548302872062,"rho":0.0010134351767480813,"breakevenPct":0.9310375552501456},{"delta":0.85,"premium":1.5815404699738904,"strike":22.75195822454308,"iv":0.8261629242819843,"gamma":0.13462454308093996,"theta":-0.09030234986945171,"vega":0.0037644908616187994,"rho":0.001079420243638667,"breakevenPct":0.6556305874538579},{"delta":0.9,"premium":1.645509138381201,"strike":22.621409921671017,"iv":0.7153013054830286,"gamma":0.11632167101827676,"theta":-0.0601456919060052,"vega":0.002798433420365535,"rho":0.0011454053105292526,"breakevenPct":0.3802236196575697}],"put":[{"delta":0.1,"premium":0.10028846153846155,"strike":21.754807692307693,"iv":1.1454596153846153,"gamma":0.08580096153846153,"theta":-0.08893076923076924,"vega":0.0031567307692307693,"rho":-0.0001517667272651604,"breakevenPct":10.425980431151062},{"delta":0.15,"premium":0.15122129436325676,"strike":22.362212943632567,"iv":1.0510208768267224,"gamma":0.12388246346555323,"theta":-0.1084223382045929,"vega":0.004151983298538622,"rho":-0.00022457679042546405,"breakevenPct":8.124129682443387},{"delta":0.2,"premium":0.22350877192982455,"strike":22.70175438596491,"iv":1.0548035087719299,"gamma":0.14600877192982456,"theta":-0.13036842105263158,"vega":0.0049245614035087724,"rho":-0.00029774354376406345,"breakevenPct":7.0186324135053235},{"delta":0.25,"premium":0.30300438596491225,"strike":22.975877192982455,"iv":1.0866017543859647,"gamma":0.1630043859649123,"theta":-0.15355921052631577,"vega":0.005637280701754386,"rho":-0.0003711091487213199,"breakevenPct":6.213556124022567},{"delta":0.3,"premium":0.3877557755775577,"strike":23.25082508250825,"iv":1.082527392739274,"gamma":0.17804455445544554,"theta":-0.16603432343234323,"vega":0.006151485148514851,"rho":-0.000444257218244988,"breakevenPct":5.426807417039532},{"delta":0.35,"premium":0.4740742574257425,"strike":23.52326732673267,"iv":1.0745040594059407,"gamma":0.19237950495049505,"theta":-0.1767769306930693,"vega":0.006623267326732673,"rho":-0.0005174132697937772,"breakevenPct":4.6569056078306925},{"delta":0.4,"premium":0.5706089108910891,"strike":23.770792079207922,"iv":1.061781287128713,"gamma":0.20173594059405942,"theta":-0.1807868316831683,"vega":0.006870792079207921,"rho":-0.0005908485648675514,"breakevenPct":4.032334360633584},{"delta":0.45,"premium":0.6681994459833795,"strike":24.01708217913204,"iv":1.048793998153278,"gamma":0.21064598337950138,"theta":-0.18427451523545707,"vega":0.0071,"rho":-0.0006643363947035717,"breakevenPct":3.4172379187232247},{"delta":0.5,"premium":0.7790027700831025,"strike":24.24792243767313,"iv":1.032496675900277,"gamma":0.21397008310249307,"theta":-0.18122742382271467,"vega":0.0071,"rho":-0.0007384816189968873,"breakevenPct":2.920704580806504},{"delta":0.55,"premium":0.8898060941828256,"strike":24.47876269621422,"iv":1.016199353647276,"gamma":0.21729418282548477,"theta":-0.1781803324099723,"vega":0.0071,"rho":-0.000812626843290203,"breakevenPct":2.4241712428897824},{"delta":0.6,"premium":1.568324873096447,"strike":25.076142131979694,"iv":1.4481317258883248,"gamma":0.160792385786802,"theta":-0.24576954314720814,"vega":0.006869543147208122,"rho":-0.0009188914986091243,"breakevenPct":2.7598045134095166},{"delta":0.65,"premium":1.501155378486054,"strike":25.169322709163346,"iv":1.2667513944223092,"gamma":0.17455378486055795,"theta":-0.20866573705179256,"vega":0.006633864541832669,"rho":-0.0009829431330220656,"breakevenPct":2.096515695233541},{"delta":0.7,"premium":3.024900756737612,"strike":26.54530417687517,"iv":2.090407115071424,"gamma":0.0927066858475769,"theta":-0.32225172793038603,"vega":0.006259234686485061,"rho":-0.0011382489477587728,"breakevenPct":2.7077417988105235},{"delta":0.75,"premium":3.4853762520379865,"strike":27.152739287655226,"iv":2.0342976484962807,"gamma":0.08558618429704569,"theta":-0.27998816043548314,"vega":0.005814885990378798,"rho":-0.0012390462265539919,"breakevenPct":2.0998426654922935},{"delta":0.8,"premium":5.107167209623779,"strike":28.824697463294346,"iv":2.4799700980142294,"gamma":0.06181791943607577,"theta":-0.3007750655590427,"vega":0.0051233368539566225,"rho":-0.0014009853003170052,"breakevenPct":1.8923257345581619},{"delta":0.85,"premium":7.678093727156533,"strike":31.478093727156534,"iv":2.9972797441813657,"gamma":0.04316157286264192,"theta":-0.3001540544880968,"vega":0.004261773442537401,"rho":-0.0016173280362035242,"breakevenPct":1.5511892450879008},{"delta":0.9,"premium":14.154090505891915,"strike":38.02269863939569,"iv":4.141068713036433,"gamma":0.02332009951829718,"theta":-0.3129944445297003,"vega":0.0032113209405280722,"rho":-0.002057334675047,"breakevenPct":1.2673913815769324}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}